02/26/2001,09:41,376.79,376.79,376.79,376.79,4703
02/26/2001,09:44,378.11,378.11,378.11,378.11,114
02/26/2001,09:46,379.65,379.65,379.65,379.65,114
02/26/2001,10:14,383.39,383.39,383.39,383.39,45
02/26/2001,10:18,385.59,385.59,385.59,385.59,6816
02/26/2001,10:35,385.59,385.59,385.59,385.59,114
02/26/2001,10:51,388.23,388.23,388.23,388.23,45
02/26/2001,11:01,386.12,386.12,386.12,386.12,68
02/26/2001,11:13,389.99,390.87,389.99,390.87,1363
02/26/2001,11:20,389.11,389.11,389.11,389.11,23
02/26/2001,11:27,391.09,391.09,391.09,391.09,23
02/26/2001,11:39,389.51,389.51,389.51,389.51,91
02/26/2001,11:45,388.98,388.98,388.98,388.98,68
02/26/2001,12:02,391.75,391.75,391.75,391.75,136
02/26/2001,12:07,391.75,391.75,391.75,391.75,136
02/26/2001,12:30,392.85,392.85,392.85,392.85,23
02/26/2001,13:14,392.41,392.41,392.41,392.41,227
02/26/2001,13:23,392.5,392.5,392.5,392.5,45
02/26/2001,13:44,392.19,392.19,392.19,392.19,45
02/26/2001,13:51,392.41,392.41,392.41,392.41,227
02/26/2001,14:02,394.17,394.17,394.17,394.17,45
02/26/2001,14:09,393.6,393.6,393.6,393.6,227
02/26/2001,14:16,396.15,396.15,396.15,396.15,68
02/26/2001,14:21,396.15,396.15,396.15,396.15,136
02/26/2001,14:22,396.15,396.15,396.15,396.15,45
02/26/2001,14:28,396.37,396.37,395.49,395.49,114
02/26/2001,14:36,392.85,392.85,392.85,392.85,23
02/26/2001,15:01,393.95,393.95,393.95,393.95,5680
02/26/2001,15:34,392.94,392.94,392.94,392.94,23
02/26/2001,15:50,394.61,394.61,394.61,394.61,23
02/27/2001,09:38,394.1,394.1,394.1,394.1,91
02/27/2001,09:40,396.53,396.53,396.53,396.53,68
02/27/2001,09:41,396.75,396.75,396.75,396.75,159
02/27/2001,09:43,397.41,397.41,397.41,397.41,45
02/27/2001,09:48,396.53,396.53,396.53,396.53,45
02/27/2001,09:51,396.75,396.75,396.75,396.75,45
02/27/2001,10:01,398.42,398.42,398.42,398.42,45
02/27/2001,10:02,398.51,398.51,398.51,398.51,659
02/27/2001,10:28,396.31,396.31,396.31,396.31,114
02/27/2001,10:35,396.35,396.35,396.35,396.35,68
02/27/2001,10:37,396.75,396.75,396.75,396.75,454
02/27/2001,10:40,396.31,396.31,396.31,396.31,454
02/27/2001,10:57,395.29,395.29,395.29,395.29,45
02/27/2001,11:02,397.41,397.41,397.41,397.41,45
02/27/2001,11:07,396.31,396.31,396.31,396.31,454
02/27/2001,11:09,396.31,396.31,396.31,396.31,908
02/27/2001,11:29,395.2,395.2,395.2,395.2,295
02/27/2001,11:45,394.76,394.76,394.76,394.76,45
02/27/2001,11:47,394.63,394.63,394.63,394.63,681
02/27/2001,11:55,396.53,396.53,396.53,396.53,45
02/27/2001,12:05,395.07,395.07,395.07,395.07,273
02/27/2001,13:19,396.31,396.31,396.31,396.31,23
02/27/2001,13:29,394.41,394.41,394.41,394.41,159
02/27/2001,13:44,394.32,394.32,394.32,394.32,23
02/27/2001,13:49,394.54,394.54,394.54,394.54,227
02/27/2001,13:58,394.41,394.41,394.41,394.41,45
02/27/2001,14:28,392.78,392.78,392.78,392.78,91
02/27/2001,14:39,391.24,391.24,391.24,391.24,681
02/27/2001,14:40,390.8,390.8,390.8,390.8,2271
02/27/2001,14:50,392.56,392.56,392.56,392.56,23
02/27/2001,14:55,392.12,392.12,392.12,392.12,68
02/27/2001,14:58,395.38,395.38,395.38,395.38,23
02/28/2001,09:41,390.82,391.04,390.82,391.04,613
02/28/2001,09:47,391.92,391.92,391.92,391.92,227
02/28/2001,09:54,389.15,389.15,389.15,389.15,114
02/28/2001,10:48,392.1,392.1,392.1,392.1,23
02/28/2001,10:49,391.92,391.92,391.92,391.92,227
02/28/2001,10:55,393.02,393.02,393.02,393.02,454
02/28/2001,11:29,390.82,390.82,390.82,390.82,23
02/28/2001,11:33,389.94,389.94,389.72,389.72,68
02/28/2001,11:54,385.54,385.54,385.32,385.32,45
02/28/2001,12:26,385.32,385.32,385.32,385.32,454
02/28/2001,12:48,382.9,382.9,382.9,382.9,23
02/28/2001,12:53,382.9,382.9,382.9,382.9,204
02/28/2001,13:09,383.12,383.12,383.12,383.12,23
02/28/2001,13:59,384.48,384.48,384.48,384.48,3406
02/28/2001,14:13,386.11,386.11,386.11,386.11,454
02/28/2001,14:19,384.31,384.31,384.31,384.31,114
02/28/2001,14:47,385.41,385.41,385.41,385.41,45
02/28/2001,15:18,385.67,385.67,385.67,385.67,23
02/28/2001,15:36,385.76,385.76,385.76,385.76,23
02/28/2001,15:49,385.1,385.1,385.1,385.1,23
02/28/2001,15:50,384.97,384.97,384.97,384.97,23
03/01/2001,09:45,389.07,389.07,389.07,389.07,23
03/01/2001,09:47,388.63,388.63,388.63,388.63,68
03/01/2001,09:55,386.52,386.52,386.52,386.52,227
03/01/2001,09:59,389.07,389.07,389.07,389.07,114
03/01/2001,10:19,389.38,389.38,389.38,389.38,45
03/01/2001,10:33,390.84,390.84,390.84,390.84,68
03/01/2001,10:43,391.94,391.94,391.94,391.94,91
03/01/2001,10:51,391.94,391.94,391.94,391.94,454
03/01/2001,10:56,392.82,392.82,392.82,392.82,23
03/01/2001,11:13,391.94,391.94,391.94,391.94,45
03/01/2001,11:30,390.84,390.84,390.84,390.84,227
03/01/2001,11:33,390.92,390.92,390.92,390.92,114
03/01/2001,11:38,391.94,391.94,391.94,391.94,454
03/01/2001,12:03,389.96,389.96,389.96,389.96,23
03/01/2001,12:04,389.96,389.96,389.96,389.96,23
03/01/2001,12:32,389.74,389.74,389.74,389.74,114
03/01/2001,12:50,389.38,389.38,389.38,389.38,45
03/01/2001,12:55,389.52,389.52,389.52,389.52,23
03/01/2001,13:03,391.63,391.63,391.63,391.63,23
03/01/2001,13:41,388.81,388.81,388.81,388.81,45
03/01/2001,13:43,388.77,388.77,388.77,388.77,23
03/01/2001,13:44,388.72,388.72,388.72,388.72,23
03/01/2001,14:20,387.31,387.31,387.31,387.31,114
03/01/2001,14:56,387.53,387.53,387.53,387.53,23
03/01/2001,15:18,386.83,386.83,386.83,386.83,45
03/01/2001,15:24,386.65,386.65,386.65,386.65,23
03/01/2001,15:25,386.74,386.74,386.74,386.74,68
03/01/2001,15:27,386.74,386.74,386.74,386.74,45
03/01/2001,15:34,385.99,385.99,385.99,385.99,45
03/01/2001,15:49,386.3,386.3,386.3,386.3,23
03/01/2001,15:56,385.2,385.2,385.2,385.2,68
03/01/2001,15:57,385.2,385.2,385.11,385.11,159
03/02/2001,09:44,391.82,391.82,391.82,391.82,3420
03/02/2001,09:46,392.71,392.71,392.71,392.71,3420
03/02/2001,09:47,392.71,392.71,392.71,392.71,68
03/02/2001,10:08,392.27,392.27,392.27,392.27,68
03/02/2001,10:34,397.12,397.12,397.12,397.12,68
03/02/2001,10:56,396.24,396.24,396.24,396.24,1359
03/02/2001,11:02,395,395,395,395,113
03/02/2001,11:45,398.23,398.23,398.23,398.23,113
03/02/2001,11:47,398.67,398.67,398.67,398.67,113
03/02/2001,12:16,398.45,398.45,398.45,398.45,227
03/02/2001,12:25,395.58,395.58,395.58,395.58,113
03/02/2001,12:43,395,395,395,395,113
03/02/2001,13:02,398,398,398,398,45
03/02/2001,13:15,396.68,396.68,396.68,396.68,113
03/02/2001,14:21,400.43,400.43,400.43,400.43,45
03/02/2001,14:55,399.55,399.55,399.55,399.55,45
03/02/2001,15:09,399.55,399.55,399.55,399.55,227
03/02/2001,15:16,401.32,401.32,401.32,401.32,23
03/02/2001,15:42,401.32,401.32,401.32,401.32,91
03/02/2001,15:55,401.63,401.63,401.63,401.63,91
03/05/2001,09:41,400.91,400.91,400.91,400.91,23
03/05/2001,09:51,404.25,404.25,404.25,404.25,681
03/05/2001,09:57,406.68,406.68,406.68,406.68,182
03/05/2001,10:35,408.88,408.88,408.88,408.88,2271
03/05/2001,10:39,408.7,408.7,408.7,408.7,182
03/05/2001,10:49,409.54,409.54,409.54,409.54,227
03/05/2001,11:06,410.73,410.73,410.73,410.73,68
03/05/2001,11:08,411.52,411.52,411.52,411.52,23
03/05/2001,11:09,410.64,410.64,410.64,410.64,45
03/05/2001,11:11,410.64,410.64,410.64,410.64,227
03/05/2001,11:12,410.64,410.64,410.64,410.64,409
03/05/2001,11:21,410.64,410.64,410.64,410.64,386
03/05/2001,11:58,410.42,410.42,410.42,410.42,68
03/05/2001,12:00,411.74,411.74,411.74,411.74,23
03/05/2001,12:35,408.66,408.66,408.66,408.66,681
03/05/2001,12:41,408.44,408.44,408.44,408.44,4542
03/05/2001,13:09,408.44,408.44,408.44,408.44,68
03/05/2001,13:15,409.98,409.98,409.98,409.98,23
03/05/2001,13:46,409.67,409.67,409.67,409.67,23
03/05/2001,14:03,407.34,407.34,407.34,407.34,23
03/05/2001,14:25,408.7,408.7,408.7,408.7,227
03/05/2001,14:44,410.64,410.64,410.64,410.64,23
03/05/2001,14:45,409.54,409.54,409.54,409.54,114
03/05/2001,14:47,409.54,409.54,409.54,409.54,114
03/05/2001,14:49,411.21,411.21,411.21,411.21,4133
03/05/2001,14:53,409.19,409.19,409.19,409.19,114
03/05/2001,14:56,409.54,409.54,409.54,409.54,68
03/05/2001,15:08,409.54,409.54,409.54,409.54,341
03/05/2001,15:11,410.82,410.82,410.82,410.82,23
03/05/2001,15:17,410.86,410.86,410.86,410.86,45
03/05/2001,15:33,409.32,409.32,409.32,409.32,114
03/05/2001,15:35,409.1,409.1,408.83,408.83,341
03/05/2001,15:52,408.92,408.92,408.92,408.92,114
03/05/2001,15:53,408.83,408.83,408.83,408.83,23
03/05/2001,15:56,408.92,408.92,408.92,408.92,23
03/06/2001,09:54,406.37,406.37,406.37,406.37,45
03/06/2001,09:57,407.34,407.34,407.34,407.34,227
03/06/2001,09:59,405.75,405.75,405.75,405.75,45
03/06/2001,10:05,406.24,406.24,406.24,406.24,114
03/06/2001,10:48,414.6,414.6,414.6,414.6,341
03/06/2001,10:59,413.94,413.94,413.94,413.94,114
03/06/2001,11:00,413.55,413.55,413.55,413.55,23
03/06/2001,11:33,415.7,415.7,415.7,415.7,341
03/06/2001,11:39,415.04,415.04,415.04,415.04,23
03/06/2001,11:59,413.94,413.94,413.94,413.94,341
03/06/2001,12:08,414.91,414.91,414.91,414.91,68
03/06/2001,12:10,414.91,414.91,414.91,414.91,91
03/06/2001,12:23,412.44,412.44,412.44,412.44,91
03/06/2001,12:52,413.94,413.94,413.94,413.94,227
03/06/2001,13:48,415.53,415.53,415.53,415.53,23
03/06/2001,13:57,415.48,415.48,415.48,415.48,136
03/06/2001,14:03,415.39,415.39,415.39,415.39,114
03/06/2001,14:18,415.48,415.48,415.48,415.48,23
03/06/2001,14:23,415.04,415.04,415.04,415.04,114
03/06/2001,14:36,415.09,415.09,415.09,415.09,23
03/06/2001,14:37,415.04,415.04,415.04,415.04,68
03/06/2001,15:16,416.14,416.14,416.14,416.14,45
03/06/2001,15:21,416.14,416.14,416.14,416.14,114
03/06/2001,15:34,415.48,415.48,415.48,415.48,68
03/06/2001,15:42,415.48,415.48,415.48,415.48,136
03/07/2001,09:39,419.67,419.67,419.67,419.67,3406
03/07/2001,09:41,420.02,420.02,420.02,420.02,114
03/07/2001,09:43,418.79,418.79,418.79,418.79,704
03/07/2001,09:46,419.45,419.45,419.45,419.45,3406
03/07/2001,09:57,418.35,418.35,418.35,418.35,795
03/07/2001,09:59,417.2,417.2,417.2,417.2,114
03/07/2001,10:01,418.35,418.35,418.35,418.35,68
03/07/2001,10:03,417.86,417.86,417.86,417.86,23
03/07/2001,10:04,418.35,418.35,418.35,418.35,341
03/07/2001,10:08,417.82,417.82,417.82,417.82,227
03/07/2001,10:15,418.96,418.96,418.96,418.96,68
03/07/2001,10:16,418.35,418.35,418.35,418.35,114
03/07/2001,10:24,419.01,419.01,419.01,419.01,273
03/07/2001,10:29,419.23,419.45,419.23,419.45,954
03/07/2001,10:38,419.45,419.45,419.45,419.45,45
03/07/2001,10:46,419.45,419.45,419.45,419.45,250
03/07/2001,10:49,420.55,420.55,420.55,420.55,114
03/07/2001,11:08,420.94,420.94,420.94,420.94,114
03/07/2001,11:09,420.94,420.94,420.94,420.94,114
03/07/2001,11:12,420.9,420.9,420.9,420.9,227
03/07/2001,11:13,421.16,421.16,421.16,421.16,227
03/07/2001,11:25,420.55,420.55,420.55,420.55,114
03/07/2001,11:26,420.15,420.15,420.15,420.15,68
03/07/2001,11:31,421.16,421.16,421.16,421.16,227
03/07/2001,11:35,422.53,422.53,422.53,422.53,23
03/07/2001,11:49,422.7,422.7,422.7,422.7,114
03/07/2001,11:58,421.56,421.56,421.56,421.56,68
03/07/2001,12:06,421.65,421.65,421.65,421.65,341
03/07/2001,12:08,421.65,421.65,421.65,421.65,227
03/07/2001,12:09,421.6,421.6,421.6,421.6,227
03/07/2001,12:10,421.65,421.65,421.65,421.65,227
03/07/2001,12:12,421.65,421.65,421.65,421.65,227
03/07/2001,12:13,422.75,422.75,422.75,422.75,45
03/07/2001,12:14,421.65,421.65,421.65,421.65,227
03/07/2001,12:15,421.65,421.65,421.65,421.65,23
03/07/2001,12:21,422.75,422.75,422.75,422.75,2907
03/07/2001,12:22,422.75,422.75,422.75,422.75,114
03/07/2001,12:40,422.92,422.92,422.92,422.92,45
03/07/2001,12:44,423.85,423.85,423.85,423.85,114
03/07/2001,12:54,423.5,423.5,423.5,423.5,114
03/07/2001,12:55,423.5,423.5,423.5,423.5,23
03/07/2001,12:57,423.32,423.32,423.32,423.32,23
03/07/2001,12:58,423.37,423.37,423.37,423.37,227
03/07/2001,13:00,423.37,423.37,423.37,423.37,23
03/07/2001,13:06,424.47,424.47,424.47,424.47,45
03/07/2001,13:20,424.29,424.29,424.29,424.29,23
03/07/2001,13:34,422.09,422.09,422.09,422.09,91
03/07/2001,13:37,423.54,423.54,423.54,423.54,45
03/07/2001,13:55,421.78,421.78,421.78,421.78,68
03/07/2001,13:56,421.78,421.78,421.78,421.78,136
03/07/2001,14:13,421.52,421.52,421.52,421.52,114
03/07/2001,14:19,422.53,422.53,422.53,422.53,136
03/07/2001,14:26,424.07,424.07,422.92,422.92,6926
03/07/2001,14:31,424.29,424.6,424.29,424.6,204
03/07/2001,14:32,424.51,424.51,424.51,424.51,136
03/07/2001,14:34,424.29,424.29,424.29,424.29,2271
03/07/2001,14:38,424.64,424.64,424.64,424.64,114
03/07/2001,14:39,424.86,424.86,424.86,424.86,91
03/07/2001,14:40,424.95,424.95,424.95,424.95,68
03/07/2001,14:43,424.95,424.95,424.95,424.95,681
03/07/2001,14:54,424.95,424.95,424.95,424.95,91
03/07/2001,14:58,425.17,425.17,425.17,425.17,2271
03/07/2001,15:00,425.39,425.39,425.39,425.39,2271
03/07/2001,15:02,426.32,426.32,426.32,426.32,68
03/07/2001,15:03,426.45,426.49,426.45,426.49,114
03/07/2001,15:04,426.27,426.27,426.27,426.27,91
03/07/2001,15:05,425.83,425.83,425.83,425.83,23
03/07/2001,15:06,426.05,426.05,426.05,426.05,227
03/07/2001,15:08,426.05,426.05,426.05,426.05,227
03/07/2001,15:14,426.18,426.18,426.18,426.18,227
03/07/2001,15:15,426.18,426.18,426.18,426.18,114
03/07/2001,15:16,427.15,427.15,427.15,427.15,91
03/07/2001,15:18,426.27,426.27,426.27,426.27,68
03/07/2001,15:20,427.81,427.81,426.71,426.71,182
03/07/2001,15:21,427.81,427.81,427.15,427.15,45
03/07/2001,15:22,426.93,426.93,426.93,426.93,68
03/07/2001,15:23,427.15,427.15,427.15,427.15,477
03/07/2001,15:24,427.15,427.15,427.15,427.15,45
03/07/2001,15:25,427.15,427.15,427.15,427.15,45
03/07/2001,15:28,427.81,427.81,427.81,427.81,273
03/07/2001,15:31,427.81,427.81,427.81,427.81,23
03/07/2001,15:33,428.25,428.25,428.25,428.25,23
03/07/2001,15:36,427.46,428.25,427.46,427.59,159
03/07/2001,15:39,427.59,427.59,427.59,427.59,114
03/07/2001,15:40,427.59,428.61,427.59,428.61,341
03/07/2001,15:41,427.86,428.96,427.86,428.96,45
03/07/2001,15:43,427.86,427.86,427.86,427.86,114
03/07/2001,15:44,427.86,427.86,427.86,427.86,23
03/07/2001,15:46,427.86,427.86,427.86,427.86,23
03/07/2001,15:47,427.86,427.86,427.86,427.86,23
03/07/2001,15:49,427.86,427.86,427.86,427.86,454
03/07/2001,15:50,427.86,427.86,427.86,427.86,159
03/07/2001,15:51,427.86,427.86,427.86,427.86,159
03/07/2001,15:53,427.95,427.95,427.95,427.95,114
03/07/2001,15:54,428.03,428.25,428.03,428.25,227
03/07/2001,15:55,429,429.35,428.25,428.25,500
03/07/2001,15:56,428.56,428.56,428.56,428.56,136
03/07/2001,15:59,428.74,428.74,428.74,428.74,114
03/08/2001,09:35,431.04,431.57,431.04,431.57,1113
03/08/2001,09:36,432.89,432.89,432.89,432.89,204
03/08/2001,09:37,432.89,432.89,432.45,432.45,68
03/08/2001,09:38,432.54,433.55,432.54,433.55,431
03/08/2001,09:39,432.49,432.89,432.45,432.54,341
03/08/2001,09:40,432.49,432.49,432.49,432.49,341
03/08/2001,09:41,432.49,432.49,432.49,432.49,68
03/08/2001,09:42,432.49,433.55,432.49,433.55,341
03/08/2001,09:43,432.49,433.51,432.49,433.51,431
03/08/2001,09:44,431.7,431.7,431.7,431.7,23
03/08/2001,09:45,430.47,430.47,430.47,430.47,45
03/08/2001,09:46,429.46,429.46,429.46,429.46,68
03/08/2001,09:47,428.75,428.75,428.75,428.75,23
03/08/2001,09:48,428.71,428.71,428.71,428.71,681
03/08/2001,09:49,429.72,429.72,427.96,427.96,91
03/08/2001,09:50,427.96,428.27,427.96,428.27,4610
03/08/2001,10:02,428.22,428.27,428.22,428.27,477
03/08/2001,10:04,427.61,427.61,427.61,427.61,114
03/08/2001,10:05,427.34,427.34,427.34,427.34,23
03/08/2001,10:07,426.51,427.08,425.18,425.18,318
03/08/2001,10:10,426.07,426.07,426.07,426.07,68
03/08/2001,10:12,425.8,425.8,425.8,425.8,45
03/08/2001,10:15,424.66,424.66,424.66,424.66,45
03/08/2001,10:17,424.44,424.44,424.44,424.44,45
03/08/2001,10:21,425.71,425.71,425.71,425.71,23
03/08/2001,10:23,423.6,423.6,423.6,423.6,227
03/08/2001,10:25,423.64,423.64,423.33,423.33,11377
03/08/2001,10:26,422.76,422.76,422.76,422.76,68
03/08/2001,10:31,422.5,422.5,422.5,422.5,45
03/08/2001,10:37,422.76,422.76,422.76,422.76,114
03/08/2001,10:40,423.78,423.78,423.78,423.78,114
03/08/2001,10:41,424.08,424.08,424.08,424.08,114
03/08/2001,10:42,424.39,424.39,424.39,424.39,114
03/08/2001,10:43,424.44,424.44,424.35,424.35,2384
03/08/2001,10:45,425.4,425.4,425.4,425.4,45
03/08/2001,10:47,425.62,425.62,425.62,425.62,91
03/08/2001,11:04,425.18,425.18,425.18,425.18,68
03/08/2001,11:08,425.05,425.05,425.05,425.05,45
03/08/2001,11:15,425.84,425.84,425.84,425.84,23
03/08/2001,11:16,425.84,425.84,425.84,425.84,114
03/08/2001,11:17,425.84,427.25,425.84,427.25,159
03/08/2001,11:18,425.84,427.61,425.84,427.61,182
03/08/2001,11:22,428.27,428.27,428.27,428.27,568
03/08/2001,11:25,429.32,429.32,429.32,429.32,23
03/08/2001,11:30,428.27,428.27,428.27,428.27,45
03/08/2001,11:31,427.39,427.39,427.17,427.17,136
03/08/2001,11:35,427.61,427.61,427.61,427.61,1135
03/08/2001,11:37,426.51,426.51,426.51,426.51,45
03/08/2001,11:42,427.17,427.17,427.17,427.17,159
03/08/2001,11:54,425.89,425.89,425.89,425.89,68
03/08/2001,11:56,425.89,425.89,425.89,425.89,23
03/08/2001,12:01,426.11,426.11,426.11,426.11,45
03/08/2001,12:03,426.37,426.37,426.37,426.37,45
03/08/2001,12:05,426.29,426.29,426.29,426.29,91
03/08/2001,12:06,425.98,425.98,425.98,425.98,68
03/08/2001,12:08,426.07,426.07,426.07,426.07,227
03/08/2001,12:34,427.61,427.61,427.61,427.61,227
03/08/2001,12:41,429.37,429.37,429.37,429.37,136
03/08/2001,12:42,428.49,428.49,428.49,428.49,23
03/08/2001,12:46,430.12,430.12,430.12,430.12,182
03/08/2001,12:52,431.66,431.66,431.66,431.66,23
03/08/2001,13:07,430.47,430.47,430.47,430.47,114
03/08/2001,13:09,430.03,430.03,430.03,430.03,23
03/08/2001,13:13,430.25,430.25,430.25,430.25,227
03/08/2001,13:14,430.25,430.25,430.25,430.25,227
03/08/2001,13:22,429.37,429.37,429.37,429.37,159
03/08/2001,13:24,428.36,428.36,428.36,428.36,23
03/08/2001,13:29,428.36,428.36,428.36,428.36,182
03/08/2001,13:31,428.18,429.98,428.18,429.98,114
03/08/2001,13:34,428.27,428.27,428.27,428.27,23
03/08/2001,13:36,428.49,428.49,428.49,428.49,1135
03/08/2001,13:38,429.59,429.59,429.59,429.59,23
03/08/2001,13:40,427.43,427.43,427.43,427.43,23
03/08/2001,13:46,428.22,428.22,428.22,428.22,23
03/08/2001,13:56,426.73,426.73,426.73,426.73,45
03/08/2001,14:09,427.69,427.69,427.69,427.69,23
03/08/2001,14:15,428.27,428.27,426.9,426.9,295
03/08/2001,14:16,427.69,427.69,427.69,427.69,45
03/08/2001,14:33,427.17,427.17,427.17,427.17,45
03/08/2001,14:36,427.17,427.17,427.17,427.17,114
03/08/2001,14:37,427.17,427.17,427.17,427.17,45
03/08/2001,14:39,428.05,428.05,428.05,428.05,91
03/08/2001,14:40,427.17,427.17,427.17,427.17,114
03/08/2001,14:41,428.27,428.27,428.27,428.27,454
03/08/2001,14:44,428.58,428.58,428.58,428.58,114
03/08/2001,14:45,428.36,428.36,428.36,428.36,114
03/08/2001,14:46,428.49,428.49,428.49,428.49,114
03/08/2001,14:48,428.49,428.49,428.27,428.27,341
03/08/2001,14:51,428.27,428.27,428.27,428.27,114
03/08/2001,14:52,428.27,428.27,428.27,428.27,114
03/08/2001,15:18,428.05,428.05,428.05,428.05,23
03/08/2001,15:24,429.59,429.59,429.59,429.59,23
03/08/2001,15:27,427.96,427.96,427.96,427.96,45
03/08/2001,15:34,428.18,428.18,428.18,428.18,23
03/08/2001,15:38,429.37,429.37,429.37,429.37,45
03/08/2001,15:41,428.71,428.71,428.71,428.71,136
03/08/2001,15:46,430.16,430.16,430.16,430.16,45
03/08/2001,15:51,430.2,430.2,430.2,430.2,68
03/08/2001,15:52,430.25,430.25,430.25,430.25,136
03/08/2001,15:57,430.47,430.47,430.47,430.47,114
03/08/2001,15:59,429.81,429.81,429.81,429.81,45
03/09/2001,09:35,435.27,435.27,435.27,435.27,159
03/09/2001,09:37,433.73,433.73,433.73,433.73,45
03/09/2001,09:42,432.41,432.41,432.41,432.41,341
03/09/2001,09:43,432.41,433.51,432.41,433.51,114
03/09/2001,09:50,432.23,432.23,432.23,432.23,68
03/09/2001,09:51,431.57,431.57,431.57,431.57,250
03/09/2001,09:52,431.66,431.66,431.62,431.62,341
03/09/2001,09:54,431.62,431.62,431.62,431.62,6836
03/09/2001,09:58,431.53,431.53,431,431,749
03/09/2001,10:00,430.74,430.74,430.74,430.74,227
03/09/2001,10:02,430.16,430.16,430.16,430.16,68
03/09/2001,10:03,431.31,431.31,431.31,431.31,15897
03/09/2001,10:09,428.67,428.67,428.67,428.67,227
03/09/2001,10:23,428.01,428.01,428.01,428.01,45
03/09/2001,10:28,428.67,428.67,428.67,428.67,68
03/09/2001,10:44,427.13,427.13,427.13,427.13,2271
03/09/2001,10:46,428.23,428.23,428.23,428.23,23
03/09/2001,11:01,428.89,428.89,428.89,428.89,23
03/09/2001,11:08,427.13,427.13,426.6,426.6,568
03/09/2001,11:11,425.36,425.36,425.36,425.36,23
03/09/2001,11:24,423.6,423.6,423.6,423.6,227
03/09/2001,11:31,424.48,424.48,424.48,424.48,454
03/09/2001,11:32,424.48,424.48,424.48,424.48,1817
03/09/2001,11:33,425.28,425.28,425.28,425.28,114
03/09/2001,11:37,425.36,425.36,425.36,425.36,114
03/09/2001,11:39,426.02,426.02,426.02,426.02,136
03/09/2001,11:46,423.78,423.78,423.78,423.78,45
03/09/2001,11:48,423.65,423.65,423.65,423.65,23
03/09/2001,11:54,423.65,423.65,423.65,423.65,114
03/09/2001,12:07,423.65,423.65,423.65,423.65,23
03/09/2001,12:20,423.6,423.6,423.6,423.6,114
03/09/2001,12:22,422.72,422.72,422.72,422.72,68
03/09/2001,13:06,423.56,423.6,423.56,423.6,68
03/09/2001,13:28,423.6,423.6,423.6,423.6,45
03/09/2001,14:07,423.65,423.65,423.65,423.65,114
03/09/2001,14:49,424.44,424.44,423.65,423.65,136
03/09/2001,14:51,422.72,422.72,422.72,422.72,5564
03/09/2001,15:03,423.43,423.43,423.43,423.43,23
03/09/2001,15:07,423.47,423.47,423.47,423.47,23
03/09/2001,15:26,423.34,423.34,423.34,423.34,45
03/09/2001,15:28,423.25,423.25,423.25,423.25,23
03/09/2001,15:45,423.34,423.34,423.34,423.34,45
03/09/2001,15:53,423.6,423.6,423.6,423.6,45
03/09/2001,15:56,424.57,424.57,424.57,424.57,23
03/12/2001,09:40,418.33,418.33,417.89,417.89,204
03/12/2001,09:42,418.33,418.33,418.33,418.33,341
03/12/2001,09:43,418.33,418.33,418.33,418.33,2021
03/12/2001,09:46,418.33,418.33,418.33,418.33,68
03/12/2001,09:48,416.87,416.87,416.87,416.87,23
03/12/2001,09:50,418.33,418.33,418.33,418.33,2271
03/12/2001,09:52,418.9,420.26,418.9,420.26,1385
03/12/2001,09:56,417.67,417.67,417.67,417.67,45
03/12/2001,10:02,419.82,419.82,419.82,419.82,45
03/12/2001,10:03,421.72,421.72,420.31,420.31,500
03/12/2001,10:04,419.21,419.21,419.21,419.21,23
03/12/2001,10:07,418.63,418.63,418.63,418.63,45
03/12/2001,10:26,418.72,418.72,418.72,418.72,45
03/12/2001,10:29,417.89,417.89,417.89,417.89,23
03/12/2001,10:37,417.75,417.75,417.75,417.75,45
03/12/2001,10:38,417.89,417.89,417.89,417.89,23
03/12/2001,10:39,417.67,417.67,417.67,417.67,68
03/12/2001,10:40,417.67,417.67,417.67,417.67,45
03/12/2001,10:51,419.21,419.21,419.21,419.21,68
03/12/2001,10:53,417.93,417.93,417.93,417.93,2271
03/12/2001,10:56,416.61,416.61,416.61,416.61,681
03/12/2001,10:59,414.28,414.28,414.28,414.28,159
03/12/2001,11:08,413.92,413.92,413.92,413.92,386
03/12/2001,11:09,413.92,413.92,413.92,413.92,273
03/12/2001,11:10,413.92,413.92,413.92,413.92,114
03/12/2001,11:14,415.24,415.24,415.24,415.24,68
03/12/2001,11:22,413.92,413.92,413.92,413.92,227
03/12/2001,12:00,413.57,413.57,413.57,413.57,23
03/12/2001,12:20,413.17,413.17,413.13,413.13,204
03/12/2001,12:34,414.54,414.54,414.54,414.54,68
03/12/2001,13:24,414.06,414.06,414.06,414.06,68
03/12/2001,13:47,415.6,415.6,415.6,415.6,9084
03/12/2001,15:01,415.64,415.64,415.64,415.64,23
03/12/2001,15:24,415.02,415.02,415.02,415.02,227
03/12/2001,15:36,413.79,413.79,413.79,413.79,45
03/12/2001,15:53,410.88,410.88,410.88,410.88,23
03/12/2001,15:57,411.9,411.9,411.9,411.9,159
03/12/2001,15:58,413.26,413.26,413.26,413.26,68
03/12/2001,15:59,411.9,411.9,411.9,411.9,23
03/13/2001,09:41,407.85,407.85,407.85,407.85,497
03/13/2001,09:43,407.89,407.89,407.85,407.85,5765
03/13/2001,09:44,408.64,408.64,408.64,408.64,226
03/13/2001,09:45,408.29,408.29,408.29,408.29,678
03/13/2001,09:46,408.29,408.29,406.96,406.96,2261
03/13/2001,09:47,406.43,406.43,406.08,406.08,362
03/13/2001,09:48,405.81,405.81,405.81,405.81,113
03/13/2001,09:51,406.3,406.3,406.3,406.3,90
03/13/2001,09:55,405.37,405.37,405.37,405.37,5652
03/13/2001,09:58,403.82,403.82,403.82,403.82,452
03/13/2001,10:13,402.1,402.1,402.1,402.1,7912
03/13/2001,10:14,403.42,403.42,403.42,403.42,5652
03/13/2001,10:20,403.42,403.42,403.42,403.42,452
03/13/2001,10:22,401.43,401.43,401.43,401.43,4521
03/13/2001,10:23,401.43,401.43,401.43,401.43,23
03/13/2001,10:24,401.43,401.43,401.43,401.43,23
03/13/2001,10:25,402.45,402.45,402.45,402.45,2487
03/13/2001,10:27,400.06,400.06,400.06,400.06,68
03/13/2001,10:28,401.43,401.43,401.43,401.43,136
03/13/2001,10:29,401.43,401.43,401.43,401.43,678
03/13/2001,10:30,400.99,400.99,400.99,400.99,1582
03/13/2001,10:38,400.33,400.33,400.33,400.33,3617
03/13/2001,10:49,401.65,401.65,401.65,401.65,2261
03/13/2001,10:50,402.54,402.54,402.54,402.54,68
03/13/2001,10:53,403.64,403.64,403.64,403.64,45
03/13/2001,10:57,403.87,403.87,403.87,403.87,113
03/13/2001,10:58,402.76,402.76,402.76,402.76,1130
03/13/2001,11:01,402.76,402.76,402.76,402.76,1130
03/13/2001,11:10,402.98,402.98,401.21,401.21,158
03/13/2001,11:15,401.21,401.21,401.21,401.21,45
03/13/2001,11:18,399.44,399.44,399.44,399.44,90
03/13/2001,11:20,400.33,400.33,400.33,400.33,2261
03/13/2001,11:21,400.33,400.33,400.33,400.33,23
03/13/2001,11:22,400.55,400.55,400.55,400.55,1130
03/13/2001,11:26,401.88,401.88,401.88,401.88,90
03/13/2001,11:56,400.55,400.55,400.33,400.33,2374
03/13/2001,12:07,400.33,400.33,400.33,400.33,1809
03/13/2001,12:23,398.47,398.47,398.47,398.47,904
03/13/2001,12:42,400.33,400.33,400.33,400.33,2261
03/13/2001,12:57,398.12,398.12,398.12,398.12,113
03/13/2001,12:58,397.23,397.23,397.23,397.23,68
03/13/2001,13:00,398.12,398.12,398.12,398.12,678
03/13/2001,13:09,398.12,398.12,398.12,398.12,1130
03/13/2001,13:10,397.45,397.45,397.45,397.45,1130
03/13/2001,13:19,398.12,399.44,398.12,399.44,791
03/13/2001,13:46,399.44,399.44,399.44,399.44,113
03/13/2001,13:51,399.44,399.44,399.44,399.44,565
03/13/2001,14:00,400.55,400.55,400.55,400.55,68
03/13/2001,15:09,399.53,399.53,399.53,399.53,90
03/13/2001,15:17,400.77,400.77,400.77,400.77,90
03/13/2001,15:19,402.54,402.54,402.54,402.54,136
03/13/2001,15:24,401.65,401.65,401.65,401.65,90
03/13/2001,15:52,401.65,401.65,401.65,401.65,68
03/14/2001,09:55,395.64,395.64,395.64,395.64,114
03/14/2001,09:57,397.49,397.49,397.49,397.49,114
03/14/2001,10:03,397.32,397.32,397.32,397.32,114
03/14/2001,10:04,397.76,397.76,397.76,397.76,68
03/14/2001,10:08,400.75,400.75,400.75,400.75,6812
03/14/2001,10:09,402.07,402.07,402.07,402.07,4541
03/14/2001,10:12,402.73,402.73,402.73,402.73,182
03/14/2001,10:18,402.29,402.29,400.75,400.75,250
03/14/2001,10:20,402.07,402.07,402.07,402.07,45
03/14/2001,10:24,400.75,400.75,400.75,400.75,227
03/14/2001,10:27,402.51,402.51,402.51,402.51,45
03/14/2001,10:33,401.15,401.15,401.15,401.15,23
03/14/2001,10:49,404.98,404.98,404.98,404.98,23
03/14/2001,10:50,405.2,405.2,405.2,405.2,136
03/14/2001,10:56,406.79,406.79,406.79,406.79,114
03/14/2001,10:59,404.1,404.1,404.1,404.1,454
03/14/2001,11:04,405.11,405.11,405.11,405.11,227
03/14/2001,11:27,402.78,402.78,402.78,402.78,114
03/14/2001,11:59,399.65,399.65,399.65,399.65,114
03/14/2001,12:11,394.94,394.94,394.94,394.94,3452
03/14/2001,12:25,390.18,390.18,390.18,390.18,23
03/14/2001,12:33,390.23,390.23,390.23,390.23,227
03/14/2001,12:35,388.64,388.64,388.64,388.64,45
03/14/2001,12:36,390.18,390.18,390.18,390.18,45
03/14/2001,12:44,390.45,390.45,390.45,390.45,114
03/14/2001,13:21,389.26,389.26,389.26,389.26,114
03/14/2001,13:31,388.77,388.77,388.77,388.77,1135
03/14/2001,13:32,388.55,388.55,388.55,388.55,1317
03/14/2001,13:33,388.55,388.55,388.55,388.55,23
03/14/2001,13:40,390.76,390.76,390.76,390.76,23
03/14/2001,14:06,390.89,390.89,390.89,390.89,45
03/14/2001,14:08,390.84,390.84,390.84,390.84,1135
03/14/2001,14:09,390.84,390.84,390.84,390.84,727
03/14/2001,14:32,391.64,391.64,391.64,391.64,1135
03/14/2001,14:51,392.38,392.38,392.38,392.38,454
03/14/2001,14:56,395.12,395.12,393.09,393.09,182
03/14/2001,14:59,390.8,390.8,390.8,390.8,454
03/14/2001,15:01,390.58,390.58,390.58,390.58,23
03/14/2001,15:02,390.54,390.54,390.54,390.54,23
03/14/2001,15:08,391.24,391.24,391.24,391.24,454
03/14/2001,15:10,391.42,391.42,391.42,391.42,454
03/14/2001,15:17,390.4,390.4,390.4,390.4,227
03/14/2001,15:18,390.27,390.27,390.27,390.27,908
03/14/2001,15:20,392.69,392.69,392.69,392.69,3406
03/14/2001,15:25,390.8,390.8,390.71,390.71,227
03/14/2001,15:33,390.09,390.09,390.09,390.09,318
03/14/2001,15:35,391.94,391.94,391.94,391.94,45
03/14/2001,15:36,392.83,392.83,392.83,392.83,23
03/14/2001,15:40,390.14,390.14,390.14,390.14,23
03/14/2001,15:48,390.4,390.4,390.4,390.4,341
03/14/2001,15:53,391.33,391.33,391.33,391.33,45
03/14/2001,15:59,393.4,393.4,393.4,393.4,23
03/15/2001,09:33,394.13,394.13,394.13,394.13,568
03/15/2001,09:34,394.13,394.13,394.13,394.13,23
03/15/2001,09:35,394.13,394.13,394.13,394.13,68
03/15/2001,09:45,391.26,391.26,391.26,391.26,114
03/15/2001,09:47,390.38,390.38,390.38,390.38,68
03/15/2001,09:50,390.82,390.82,390.82,390.82,1135
03/15/2001,09:52,389.28,389.28,389.28,389.28,68
03/15/2001,10:00,385.76,385.76,385.76,385.76,454
03/15/2001,10:06,387.52,389.11,387.52,389.11,341
03/15/2001,10:08,388.93,388.93,388.93,388.93,3406
03/15/2001,10:10,387.52,387.52,387.52,387.52,91
03/15/2001,10:28,386.64,386.64,386.64,386.64,91
03/15/2001,10:32,386.2,386.2,386.2,386.2,2271
03/15/2001,10:51,385.76,385.76,385.76,385.76,2271
03/15/2001,10:57,384,384,384,384,45
03/15/2001,11:06,384.09,384.09,384.09,384.09,9083
03/15/2001,11:17,383.56,383.56,383.56,383.56,2271
03/15/2001,11:22,383.12,383.12,383.12,383.12,500
03/15/2001,11:23,383.12,383.12,383.12,383.12,1998
03/15/2001,12:25,382.68,382.68,382.68,382.68,2271
03/15/2001,12:26,382.24,382.24,382.24,382.24,2271
03/15/2001,12:39,386.02,386.02,386.02,386.02,273
03/15/2001,12:40,385.32,385.32,385.32,385.32,2271
03/15/2001,12:45,386.2,386.2,386.2,386.2,454
03/15/2001,13:18,383.69,383.69,383.69,383.69,23
03/15/2001,13:43,387.34,387.34,387.34,387.34,23
03/15/2001,14:07,387.12,387.12,387.12,387.12,68
03/15/2001,14:08,387.12,387.12,387.12,387.12,45
03/15/2001,14:13,387.52,387.52,387.52,387.52,227
03/15/2001,14:17,387.52,387.52,387.52,387.52,114
03/15/2001,14:38,384.88,384.88,384.88,384.88,45
03/15/2001,14:48,382.68,382.68,382.68,382.68,91
03/15/2001,14:49,382.9,382.9,382.9,382.9,68
03/15/2001,14:58,383.12,383.12,383.12,383.12,23
03/15/2001,15:09,381.35,381.57,381.35,381.57,2384
03/15/2001,15:12,379.59,379.59,379.59,379.59,45
03/15/2001,15:29,379.29,379.29,379.29,379.29,45
03/15/2001,15:31,378.71,378.71,378.71,378.71,23
03/15/2001,15:48,378.76,378.76,378.76,378.76,23
03/15/2001,15:54,379.15,379.15,379.15,379.15,341
03/15/2001,15:56,378.84,378.84,378.84,378.84,91
03/15/2001,15:58,379.42,379.42,379.42,379.42,45
03/16/2001,09:37,380.91,380.91,380.91,380.91,1181
03/16/2001,09:40,381.13,381.13,381.13,381.13,1135
03/16/2001,09:43,382.68,382.68,382.68,382.68,45417
03/16/2001,09:45,384.88,384.88,384,384,11513
03/16/2001,09:47,385.54,385.54,385.54,385.54,11354
03/16/2001,09:50,387.52,387.52,387.52,387.52,11354
03/16/2001,09:53,387.52,387.52,386.24,386.24,4723
03/16/2001,09:54,387.04,387.04,387.04,387.04,68
03/16/2001,10:01,385.98,385.98,385.98,385.98,1135
03/16/2001,10:12,384.88,384.88,384.88,384.88,68
03/16/2001,10:18,383.78,383.78,383.78,383.78,2271
03/16/2001,10:22,383.56,384,383.56,384,4542
03/16/2001,10:25,383.64,383.64,383.12,383.12,1204
03/16/2001,10:29,381.8,381.8,381.8,381.8,1135
03/16/2001,10:36,381.93,381.93,381.93,381.93,3406
03/16/2001,10:39,383.12,383.12,383.12,383.12,2271
03/16/2001,10:42,380.47,380.47,380.47,380.47,11354
03/16/2001,10:43,379.59,379.59,379.59,379.59,23
03/16/2001,10:46,377.74,377.74,377.74,377.74,1135
03/16/2001,10:49,376.95,376.95,376.95,376.95,1135
03/16/2001,10:51,374.97,374.97,374.97,374.97,91
03/16/2001,10:52,375.19,375.19,375.19,375.19,1135
03/16/2001,10:53,374.31,374.31,374.31,374.31,45
03/16/2001,10:55,374.31,374.31,374.31,374.31,23
03/16/2001,11:00,375.41,375.41,375.41,375.41,114
03/16/2001,11:02,376.07,376.51,375.41,375.41,6722
03/16/2001,11:10,377.39,377.39,377.39,377.39,4542
03/16/2001,11:18,378.27,378.27,378.27,378.27,2271
03/16/2001,11:23,377.61,377.61,377.61,377.61,1135
03/16/2001,11:27,376.6,376.6,376.6,376.6,1135
03/16/2001,11:41,377.22,377.22,377.22,377.22,1135
03/16/2001,11:50,374.75,374.75,374.75,374.75,23
03/16/2001,11:55,377.08,377.08,377.08,377.08,23
03/16/2001,12:00,377.39,377.39,377.39,377.39,45
03/16/2001,12:11,377.83,377.83,377.83,377.83,1135
03/16/2001,12:20,380.47,380.91,380.47,380.91,2294
03/16/2001,12:23,380.03,380.03,380.03,380.03,2271
03/16/2001,14:14,380.17,380.17,380.17,380.17,114
03/16/2001,14:37,377.3,377.3,377.3,377.3,114
03/16/2001,14:50,377.3,377.3,377.3,377.3,45
03/16/2001,14:51,377.26,377.26,377.26,377.26,2271
03/16/2001,14:54,375.5,375.5,375.5,375.5,273
03/16/2001,14:56,375.5,375.5,375.5,375.5,273
03/16/2001,14:57,375.5,375.5,375.5,375.5,522
03/16/2001,15:10,375.72,375.72,375.72,375.72,204
03/16/2001,15:12,375.5,375.5,375.5,375.5,45
03/16/2001,15:14,375.5,375.5,375.5,375.5,182
03/16/2001,15:20,375.5,375.5,375.5,375.5,204
03/16/2001,15:27,375.5,375.5,375.5,375.5,159
03/16/2001,15:29,375.41,375.41,375.41,375.41,114
03/16/2001,15:30,373.87,373.87,373.87,373.87,341
03/16/2001,15:33,373.87,373.87,373.87,373.87,522
03/16/2001,15:35,375.63,375.63,375.63,375.63,114
03/16/2001,15:49,374.27,374.27,374.27,374.27,454
03/16/2001,15:59,373.91,373.91,373.91,373.91,114
03/19/2001,09:36,377.37,377.37,377.37,377.37,704
03/19/2001,09:41,379.79,380.23,379.79,380.23,1817
03/19/2001,09:45,378.56,378.69,378.56,378.69,159
03/19/2001,09:46,379.79,379.79,379.79,379.79,2271
03/19/2001,09:47,379.35,379.35,379.35,379.35,1135
03/19/2001,09:49,377.46,377.46,377.46,377.46,227
03/19/2001,09:52,378.69,378.69,378.69,378.69,227
03/19/2001,09:53,378.96,378.96,378.96,378.96,1135
03/19/2001,09:55,380.01,380.01,380.01,380.01,114
03/19/2001,10:00,380.45,380.45,380.45,380.45,2271
03/19/2001,10:04,381.33,381.33,381.33,381.33,1135
03/19/2001,10:09,381.77,381.77,381.77,381.77,3406
03/19/2001,10:26,381.77,381.77,381.77,381.77,114
03/19/2001,10:28,381.77,381.77,381.77,381.77,114
03/19/2001,10:31,380.32,381.55,380.32,381.55,227
03/19/2001,10:34,381.77,381.77,381.77,381.77,114
03/19/2001,11:00,384.42,384.42,384.42,384.42,2498
03/19/2001,11:04,385.6,385.6,385.6,385.6,5677
03/19/2001,11:06,385.96,385.96,385.96,385.96,5677
03/19/2001,11:15,385.96,385.96,385.96,385.96,114
03/19/2001,11:19,387.5,387.5,387.5,387.5,114
03/19/2001,11:27,390.27,390.27,390.27,390.27,23
03/19/2001,11:30,389.48,389.48,389.48,389.48,23
03/19/2001,11:32,389.66,389.66,389.66,389.66,23
03/19/2001,11:35,388.6,388.6,388.6,388.6,91
03/19/2001,11:52,387.94,387.94,387.94,387.94,159
03/19/2001,11:54,386.93,386.93,386.93,386.93,23
03/19/2001,11:55,387.15,387.15,387.15,387.15,182
03/19/2001,11:58,387.06,387.06,387.06,387.06,681
03/19/2001,12:03,385.96,385.96,385.96,385.96,454
03/19/2001,12:05,385.96,385.96,385.96,385.96,5677
03/19/2001,12:10,383.98,383.98,383.98,383.98,5677
03/19/2001,12:25,385.3,385.3,385.3,385.3,568
03/19/2001,12:34,385.96,385.96,385.96,385.96,568
03/19/2001,12:49,388.16,388.16,388.16,388.16,68
03/19/2001,12:52,388.16,388.16,388.16,388.16,23
03/19/2001,13:23,387.72,387.72,387.72,387.72,23
03/19/2001,13:28,386,386,386,386,114
03/19/2001,13:38,386.84,386.84,386.84,386.84,114
03/19/2001,13:40,388.07,388.07,388.07,388.07,23
03/19/2001,13:49,388.16,388.16,388.16,388.16,23
03/19/2001,13:52,387.5,387.5,387.5,387.5,908
03/19/2001,13:59,387.59,387.59,387.59,387.59,2271
03/19/2001,14:00,387.59,387.59,387.59,387.59,23
03/19/2001,14:09,388.38,388.38,388.38,388.38,114
03/19/2001,14:14,386.84,386.84,386.84,386.84,454
03/19/2001,14:17,386.62,386.62,386.62,386.62,45
03/19/2001,14:30,387.94,387.94,387.94,387.94,2271
03/19/2001,14:34,388.16,388.16,388.16,388.16,454
03/19/2001,14:39,387.94,387.94,387.94,387.94,23
03/19/2001,14:40,387.5,387.5,387.5,387.5,23
03/19/2001,14:45,387.94,387.94,387.94,387.94,681
03/19/2001,14:49,387.5,387.5,387.5,387.5,908
03/19/2001,14:53,387.94,387.94,387.94,387.94,1817
03/19/2001,15:27,386.57,386.57,386.57,386.57,23
03/19/2001,15:38,386.62,386.62,386.62,386.62,363
03/19/2001,15:49,387.5,387.5,387.5,387.5,3406
03/19/2001,15:50,387.06,387.06,387.06,387.06,68
03/20/2001,09:40,391.92,391.92,391.92,391.92,227
03/20/2001,09:47,392.31,392.31,392.31,392.31,45
03/20/2001,09:48,391.92,391.92,391.92,391.92,182
03/20/2001,09:49,390.82,390.82,390.82,390.82,1249
03/20/2001,09:57,394.56,394.56,394.56,394.56,68
03/20/2001,10:01,394.56,394.56,394.56,394.56,1135
03/20/2001,10:02,394.56,394.56,394.56,394.56,23
03/20/2001,10:03,394.56,394.56,394.56,394.56,23
03/20/2001,10:08,394.56,394.56,394.56,394.56,3406
03/20/2001,10:19,394.56,394.56,394.56,394.56,227
03/20/2001,10:21,394.12,394.12,394.12,394.12,45
03/20/2001,10:32,392.93,392.93,392.93,392.93,23
03/20/2001,10:52,395,395,395,395,45
03/20/2001,10:58,395.88,395.88,395.88,395.88,23
03/20/2001,10:59,396.32,396.32,396.32,396.32,1135
03/20/2001,11:15,395.49,395.49,395.49,395.49,11354
03/20/2001,11:18,395.18,395.18,395.18,395.18,23
03/20/2001,11:23,397.33,397.33,397.33,397.33,45
03/20/2001,11:26,397.64,397.64,397.64,397.64,1249
03/20/2001,11:27,398.52,398.52,398.52,398.52,45
03/20/2001,11:46,398.96,398.96,398.74,398.74,45
03/20/2001,11:54,400.59,400.59,400.59,400.59,204
03/20/2001,11:56,400.51,400.51,400.51,400.51,23
03/20/2001,12:31,399.54,399.54,399.54,399.54,68
03/20/2001,12:37,398,398,398,398,23
03/20/2001,12:44,398.96,398.96,398.96,398.96,23
03/20/2001,13:11,396.32,396.32,395,395,68
03/20/2001,13:23,397.82,397.82,397.82,397.82,91
03/20/2001,13:26,397.95,397.95,397.95,397.95,23
03/20/2001,13:27,397.64,397.64,397.64,397.64,45
03/20/2001,13:28,397.64,397.64,397.64,397.64,23
03/20/2001,13:41,397.25,397.25,397.25,397.25,227
03/20/2001,13:46,395.35,395.35,395.35,395.35,23
03/20/2001,14:03,394.21,394.21,394.21,394.21,45
03/20/2001,14:14,394.69,394.69,394.69,394.69,136
03/20/2001,14:16,393.37,393.37,393.37,393.37,114
03/20/2001,14:41,394.56,394.56,394.56,394.56,8766
03/20/2001,14:45,392.14,392.14,392.14,392.14,114
03/20/2001,15:05,392.58,392.58,392.58,392.58,11354
03/20/2001,15:38,392.67,392.67,392.67,392.67,45
03/20/2001,15:42,392.49,392.49,392.49,392.49,23
03/20/2001,15:49,390.33,390.33,390.33,390.33,45
03/20/2001,15:52,390.07,390.07,390.07,390.07,91
03/20/2001,15:53,390.07,390.07,390.07,390.07,11354
03/21/2001,09:44,389.72,389.72,389.72,389.72,1249
03/21/2001,09:46,389.72,389.72,389.72,389.72,45
03/21/2001,09:47,386.55,386.55,386.55,386.55,45
03/21/2001,09:50,385.32,385.32,385.32,385.32,159
03/21/2001,09:56,383.12,383.12,383.12,383.12,23
03/21/2001,09:57,383.12,383.12,383.12,383.12,23
03/21/2001,10:04,379.37,379.37,379.37,379.37,227
03/21/2001,10:30,382.06,382.06,382.06,382.06,114
03/21/2001,10:37,383.51,383.51,383.51,383.51,45
03/21/2001,10:53,381.49,381.49,381.49,381.49,454
03/21/2001,11:17,380.96,380.96,380.96,380.96,23
03/21/2001,11:25,382.63,382.63,382.63,382.63,23
03/21/2001,11:31,381.88,381.88,381.88,381.88,4542
03/21/2001,11:45,385.93,385.93,385.93,385.93,23
03/21/2001,11:46,385.93,385.93,385.93,385.93,45
03/21/2001,12:07,383.29,383.29,383.29,383.29,114
03/21/2001,12:53,383.12,383.12,383.12,383.12,1363
03/21/2001,13:20,380.91,380.91,380.91,380.91,114
03/21/2001,13:57,380.03,380.03,380.03,380.03,23
03/21/2001,14:15,380.91,380.91,380.91,380.91,23
03/22/2001,09:43,372.11,372.11,372.11,372.11,409
03/22/2001,09:44,372.11,372.11,372.11,372.11,250
03/22/2001,09:53,371.67,371.67,371.67,371.67,45
03/22/2001,09:57,370.35,370.35,370.35,370.35,68
03/22/2001,10:03,368.98,368.98,368.98,368.98,23
03/22/2001,10:04,368.76,368.76,368.76,368.76,91
03/22/2001,10:16,366.43,366.43,366.43,366.43,45
03/22/2001,10:18,366.29,366.29,366.29,366.29,2271
03/22/2001,10:19,366.38,366.38,366.38,366.38,23
03/22/2001,10:22,365.55,365.55,365.55,365.55,681
03/22/2001,10:23,364.18,364.18,364.18,364.18,114
03/22/2001,10:28,362.64,362.64,362.64,362.64,114
03/22/2001,10:29,362.37,362.37,362.37,362.37,45
03/22/2001,10:31,361.85,361.85,361.85,361.85,23
03/22/2001,10:33,360.92,361.32,360.92,361.32,250
03/22/2001,10:40,359.82,359.82,359.82,359.82,45
03/22/2001,10:42,358.76,358.76,358.76,358.76,114
03/22/2001,10:47,357.97,357.97,357.97,357.97,341
03/22/2001,10:49,359.56,359.56,359.56,359.56,9083
03/22/2001,10:50,358.02,358.02,358.02,358.02,23
03/22/2001,10:58,361.98,361.98,361.98,361.98,114
03/22/2001,11:03,361.1,361.1,361.1,361.1,159
03/22/2001,11:07,361.1,361.1,361.1,361.1,227
03/22/2001,11:08,361.41,361.41,361.41,361.41,250
03/22/2001,11:10,361.76,361.76,361.76,361.76,23
03/22/2001,11:17,361.8,361.8,361.8,361.8,227
03/22/2001,11:19,361.32,361.32,361.32,361.32,23
03/22/2001,11:22,361.19,361.19,361.19,361.19,23
03/22/2001,11:26,363.3,363.3,363.3,363.3,23
03/22/2001,11:27,363.96,363.96,363.96,363.96,23
03/22/2001,11:30,363.78,363.78,363.78,363.78,23
03/22/2001,11:31,365.72,365.72,365.72,365.72,23
03/22/2001,11:42,363.52,363.52,363.52,363.52,227
03/22/2001,11:45,364,364,364,364,45
03/22/2001,11:46,364.18,364.18,364.18,364.18,23
03/22/2001,11:48,366.47,366.47,366.47,366.47,68
03/22/2001,12:08,369.07,369.07,369.07,369.07,23
03/22/2001,12:12,369.29,369.29,369.29,369.29,227
03/22/2001,12:13,368.8,368.8,368.8,368.8,68
03/22/2001,12:52,365.5,365.5,365.5,365.5,45
03/22/2001,13:09,363.96,363.96,363.96,363.96,45
03/22/2001,13:10,363.74,363.74,363.74,363.74,114
03/22/2001,13:16,363.74,363.74,363.74,363.74,3406
03/22/2001,13:17,363.61,363.61,363.61,363.61,23
03/22/2001,13:32,362.77,362.77,362.77,362.77,23
03/22/2001,13:35,363.08,363.3,363.08,363.3,341
03/22/2001,13:36,363.3,363.3,363.3,363.3,114
03/22/2001,14:11,363.52,363.52,363.52,363.52,23
03/22/2001,14:23,363.52,363.52,363.52,363.52,454
03/22/2001,14:33,362.42,362.42,362.42,362.42,454
03/22/2001,14:38,361.36,361.36,361.36,361.36,273
03/22/2001,14:40,360.75,360.75,360.75,360.75,45
03/22/2001,14:41,360.44,360.44,360.44,360.44,68
03/22/2001,14:48,359.78,359.78,359.78,359.78,2271
03/22/2001,15:12,363.96,363.96,363.96,363.96,23
03/22/2001,15:19,364.18,364.18,364.18,364.18,1135
03/22/2001,15:20,364.18,364.18,364.18,364.18,568
03/22/2001,15:24,364.84,364.84,364.84,364.84,681
03/22/2001,15:26,365.5,365.5,365.5,365.5,318
03/22/2001,15:29,366.34,366.34,366.34,366.34,681
03/22/2001,15:30,367.92,367.92,367.92,367.92,23
03/22/2001,15:34,368.36,368.36,368.36,368.36,6835
03/22/2001,15:35,368.36,368.36,368.14,368.14,295
03/22/2001,15:45,370.13,370.13,370.13,370.13,2271
03/22/2001,15:47,369.46,369.46,369.46,369.46,23
03/22/2001,15:48,371.23,371.23,371.23,371.23,454
03/22/2001,15:49,371.67,371.67,371.67,371.67,1135
03/22/2001,15:57,371.45,371.45,371.45,371.45,45
03/23/2001,09:43,368.8,368.8,368.8,368.8,204
03/23/2001,09:47,369.24,369.24,369.24,369.24,5768
03/23/2001,09:50,367.22,367.22,367.22,367.22,2271
03/23/2001,09:52,366.82,366.82,366.82,366.82,23
03/23/2001,09:55,367.7,367.7,367.7,367.7,1135
03/23/2001,09:56,367.7,367.7,367.7,367.7,45
03/23/2001,09:57,369.91,369.91,369.91,369.91,45
03/23/2001,10:03,374.31,374.31,374.31,374.31,114
03/23/2001,10:06,376.64,376.64,376.64,376.64,114
03/23/2001,10:08,377.39,378.01,377.39,378.01,363
03/23/2001,10:12,381.09,381.09,381.09,381.09,23
03/23/2001,10:14,380.25,381.8,380.25,381.8,68
03/23/2001,10:18,383.12,383.12,383.12,383.12,4542
03/23/2001,10:19,383.12,383.12,383.12,383.12,1135
03/23/2001,10:30,382.9,382.9,382.9,382.9,1135
03/23/2001,10:31,384.22,384.22,384.22,384.22,45
03/23/2001,10:37,385.32,385.32,385.32,385.32,2271
03/23/2001,10:40,384,384,384,384,454
03/23/2001,10:41,384,384,384,384,4542
03/23/2001,10:57,384,384,384,384,2271
03/23/2001,11:01,382.68,382.68,382.28,382.28,5700
03/23/2001,12:16,378.71,378.71,378.71,378.71,45
03/23/2001,12:48,377.57,377.61,377.57,377.61,1703
03/23/2001,12:50,378.71,378.71,378.71,378.71,23
03/23/2001,13:42,378.93,378.93,378.93,378.93,136
03/23/2001,13:46,378.49,378.49,378.49,378.49,45
03/23/2001,13:50,378.49,378.49,378.49,378.49,45
03/23/2001,14:43,378.93,378.93,378.93,378.93,23
03/23/2001,14:47,378.49,378.49,378.49,378.49,114
03/23/2001,15:36,377.61,377.61,377.61,377.61,227
03/26/2001,09:44,389.72,389.72,389.72,389.72,6358
03/26/2001,09:47,389.72,389.72,389.72,389.72,45
03/26/2001,09:53,388.93,388.93,388.93,388.93,5677
03/26/2001,10:04,388.93,388.93,388.93,388.93,568
03/26/2001,10:18,388.84,388.84,388.84,388.84,1590
03/26/2001,10:32,387.92,387.92,387.92,387.92,23
03/26/2001,10:42,388.22,388.22,388.22,388.22,23
03/26/2001,10:47,387.52,387.52,387.52,387.52,227
03/26/2001,11:07,387.52,387.52,387.52,387.52,23
03/26/2001,11:18,386.95,386.95,386.95,386.95,454
03/26/2001,11:21,385.76,385.76,385.76,385.76,250
03/26/2001,11:34,386.11,386.11,386.11,386.11,136
03/26/2001,11:38,386.2,386.2,386.2,386.2,23
03/26/2001,11:40,386.2,386.2,386.2,386.2,91
03/26/2001,12:05,383.78,383.78,383.78,383.78,23
03/26/2001,12:30,381.35,381.35,381.35,381.35,23
03/26/2001,12:32,381.35,381.35,380.91,380.91,363
03/26/2001,12:49,381.57,381.57,381.57,381.57,91
03/26/2001,12:53,380.03,380.03,380.03,380.03,68
03/26/2001,12:59,382.68,382.68,382.68,382.68,2271
03/26/2001,13:45,383.03,383.03,383.03,383.03,23
03/26/2001,13:47,383.34,383.34,383.34,383.34,23
03/26/2001,14:00,384.44,384.44,384.44,384.44,23
03/26/2001,14:38,386.68,386.68,386.68,386.68,23
03/26/2001,14:47,386.2,386.2,386.2,386.2,136
03/26/2001,14:48,387.08,387.3,387.08,387.3,45
03/26/2001,15:11,385.98,385.98,385.98,385.98,23
03/26/2001,15:12,386.2,386.2,386.2,386.2,23
03/26/2001,15:13,386.42,386.42,386.42,386.42,908
03/26/2001,15:15,386.2,386.2,386.2,386.2,1590
03/26/2001,15:16,386.11,386.11,386.11,386.11,23
03/26/2001,15:21,385.98,385.98,385.98,385.98,1590
03/26/2001,15:29,385.76,385.76,385.76,385.76,23
03/26/2001,15:30,386.2,386.2,386.2,386.2,2271
03/26/2001,15:59,386.07,386.07,386.07,386.07,45
03/27/2001,09:40,383.57,383.57,383.13,383.13,590
03/27/2001,09:47,383.35,383.35,383.35,383.35,545
03/27/2001,09:51,384.01,384.01,384.01,384.01,68
03/27/2001,09:54,382.03,382.03,382.03,382.03,68
03/27/2001,10:06,380.93,380.93,380.93,380.93,2271
03/27/2001,10:08,379.39,379.39,379.39,379.39,23
03/27/2001,10:11,379.61,379.61,379.61,379.61,1590
03/27/2001,10:16,379.83,379.83,379.83,379.83,23
03/27/2001,10:45,379.83,379.83,379.83,379.83,2271
03/27/2001,10:57,379.17,379.17,379.17,379.17,182
03/27/2001,11:14,376.52,376.52,376.52,376.52,227
03/27/2001,11:29,377.18,377.18,377.18,377.18,23
03/27/2001,11:32,376.74,376.74,376.74,376.74,568
03/27/2001,11:38,375.86,375.86,375.86,375.86,1135
03/27/2001,11:45,375.86,375.86,375.86,375.86,182
03/27/2001,11:52,375.2,375.2,375.2,375.2,3860
03/27/2001,11:55,374.76,374.76,374.76,374.76,114
03/27/2001,12:41,375.42,375.42,375.42,375.42,68
03/27/2001,13:03,374.32,374.32,374.32,374.32,68
03/27/2001,13:30,376.74,376.74,376.74,376.74,1135
03/27/2001,13:47,377.32,377.32,377.32,377.32,114
03/27/2001,13:48,377.8,377.8,377.8,377.8,341
03/27/2001,14:03,377.85,377.85,377.85,377.85,68
03/27/2001,14:06,377.63,377.63,377.63,377.63,23
03/27/2001,14:08,376.52,376.52,376.52,376.52,23
03/27/2001,14:12,378.07,378.07,378.07,378.07,114
03/27/2001,14:39,379.83,379.83,379.61,379.61,272
03/27/2001,15:01,379.08,379.08,379.08,379.08,23
03/27/2001,15:03,377.85,377.85,377.85,377.85,45
03/27/2001,15:11,378.24,378.24,378.24,378.24,45
03/27/2001,15:53,379.17,379.17,378.07,378.07,5972
03/28/2001,09:40,372.45,372.45,372.45,372.45,227
03/28/2001,09:44,371.87,371.87,371.87,371.87,3406
03/28/2001,09:47,373.85,373.85,373.85,373.85,114
03/28/2001,09:48,374.25,374.73,374.25,374.73,5904
03/28/2001,09:50,373.85,373.85,373.85,373.85,227
03/28/2001,09:51,373.59,373.59,372.97,372.97,227
03/28/2001,09:53,372.97,372.97,372.97,372.97,91
03/28/2001,09:54,372.09,372.09,372.09,372.09,68
03/28/2001,10:06,371.21,371.21,371.21,371.21,5132
03/28/2001,10:17,369.45,369.45,369.45,369.45,114
03/28/2001,10:18,369.45,369.45,369.45,369.45,227
03/28/2001,10:19,369.54,369.54,369.54,369.54,454
03/28/2001,10:27,369.49,369.49,369.45,369.45,3270
03/28/2001,10:38,369.01,369.01,369.01,369.01,227
03/28/2001,10:57,370.77,370.77,370.77,370.77,454
03/28/2001,11:11,372.09,372.09,372.09,372.09,227
03/28/2001,11:25,369.58,369.67,369.58,369.67,182
03/28/2001,11:37,370.33,370.33,370.33,370.33,45
03/28/2001,12:25,368.79,368.79,368.79,368.79,1930
03/28/2001,12:29,367.69,367.69,367.69,367.69,341
03/28/2001,13:38,366.37,366.37,366.37,366.37,2271
03/28/2001,14:07,366.37,366.37,366.37,366.37,45
03/28/2001,14:58,363.73,363.73,363.73,363.73,114
03/28/2001,15:15,364.39,364.39,364.39,364.39,23
03/28/2001,15:16,364.39,364.39,364.39,364.39,114
03/28/2001,15:37,365.71,365.71,365.71,365.71,114
03/28/2001,15:58,364.74,364.74,364.74,364.74,114
03/29/2001,10:17,355.61,355.61,355.61,355.61,113
03/29/2001,10:19,355.69,355.69,355.69,355.69,11277
03/29/2001,10:23,356.27,356.27,356.27,356.27,68
03/29/2001,10:26,356.94,356.94,356.94,356.94,68
03/29/2001,10:30,356.49,356.49,356.49,356.49,226
03/29/2001,10:37,355.16,355.16,355.16,355.16,68
03/29/2001,10:49,354.05,354.05,354.05,354.05,113
03/29/2001,10:55,354.94,354.94,354.94,354.94,3383
03/29/2001,10:59,355.61,355.61,355.61,355.61,2255
03/29/2001,11:02,355.83,355.83,355.83,355.83,68
03/29/2001,11:09,355.38,355.38,355.38,355.38,68
03/29/2001,11:10,355.38,355.38,355.38,355.38,90
03/29/2001,11:35,355.61,355.61,355.61,355.61,23
03/29/2001,11:38,356.71,356.71,356.71,356.71,90
03/29/2001,11:42,357.6,357.6,357.6,357.6,2255
03/29/2001,11:47,356.54,356.54,356.54,356.54,677
03/29/2001,11:52,356.54,356.54,356.54,356.54,451
03/29/2001,11:54,357.6,357.6,357.6,357.6,5638
03/29/2001,11:56,356.49,356.49,356.49,356.49,23
03/29/2001,12:00,356.89,356.89,356.89,356.89,226
03/29/2001,12:04,356.94,356.94,356.94,356.94,677
03/29/2001,12:45,355.83,355.83,355.83,355.83,338
03/29/2001,12:47,355.83,355.83,355.83,355.83,23
03/29/2001,12:58,354.28,354.72,354.28,354.72,1150
03/29/2001,13:01,354.05,354.05,354.05,354.05,113
03/29/2001,13:03,354.28,354.28,354.28,354.28,23
03/29/2001,13:13,352.72,352.72,352.72,352.72,23
03/29/2001,13:17,353.39,353.39,353.39,353.39,23
03/29/2001,13:23,352.28,352.28,352.28,352.28,113
03/29/2001,13:30,350.99,350.99,350.99,350.99,135
03/29/2001,13:36,352.06,352.06,352.06,352.06,248
03/29/2001,13:56,352.55,352.55,352.55,352.55,45
03/29/2001,14:04,353.17,353.17,353.17,353.17,45
03/29/2001,14:08,353.61,353.61,353.61,353.61,45
03/29/2001,14:13,352.72,352.72,352.72,352.72,113
03/29/2001,14:15,352.28,352.28,352.28,352.28,135
03/29/2001,14:23,352.5,352.5,352.5,352.5,23
03/29/2001,14:25,351.39,351.39,351.39,351.39,2255
03/29/2001,14:36,352.95,352.95,352.95,352.95,113
03/29/2001,14:50,351.39,351.39,351.39,351.39,23
03/29/2001,14:55,350.95,350.95,350.95,350.95,23
03/29/2001,14:58,350.33,350.33,350.33,350.33,113
03/29/2001,15:03,351.35,351.35,351.35,351.35,45
03/29/2001,15:12,350.95,350.95,350.51,350.51,2255
03/29/2001,15:13,351.17,351.17,351.17,351.17,23
03/29/2001,15:23,350.73,350.73,350.73,350.73,226
03/29/2001,15:33,350.51,350.51,350.51,350.51,5638
03/29/2001,15:34,349.62,349.62,349.62,349.62,180
03/29/2001,15:35,349.84,349.84,349.84,349.84,271
03/29/2001,15:41,349.44,349.44,349.44,349.44,699
03/29/2001,15:44,350.73,350.73,350.73,350.73,45
03/29/2001,15:46,351.39,351.39,351.39,351.39,23
03/29/2001,15:47,351.62,351.62,351.62,351.62,23
03/29/2001,15:55,351.62,351.62,351.62,351.62,23
03/30/2001,09:41,356.9,356.9,356.9,356.9,3406
03/30/2001,09:42,356.9,356.9,356.9,356.9,1135
03/30/2001,09:58,357.82,357.82,357.82,357.82,681
03/30/2001,10:01,357.82,357.82,357.82,357.82,681
03/30/2001,10:03,357.82,357.82,357.82,357.82,5677
03/30/2001,10:11,358.26,358.26,358.26,358.26,5677
03/30/2001,10:12,355.84,355.84,355.84,355.84,23
03/30/2001,10:14,357.51,357.51,357.51,357.51,2271
03/30/2001,10:23,357.82,357.82,357.82,357.82,23
03/30/2001,10:44,357.51,357.51,357.51,357.51,454
03/30/2001,10:45,357.51,357.51,356.72,356.72,204
03/30/2001,10:54,356.5,356.5,356.5,356.5,114
03/30/2001,10:55,355.4,355.4,355.4,355.4,227
03/30/2001,10:57,354.3,354.3,354.3,354.3,68
03/30/2001,11:07,354.08,354.08,354.08,354.08,23
03/30/2001,11:18,356.06,356.06,356.06,356.06,45
03/30/2001,11:29,354.96,354.96,354.96,354.96,68
03/30/2001,12:28,357.16,357.16,357.16,357.16,23
03/30/2001,13:11,355.62,355.62,355.62,355.62,45
03/30/2001,13:17,357.82,357.82,357.82,357.82,23
03/30/2001,13:44,359.58,359.58,359.58,359.58,23
03/30/2001,13:53,357.6,357.6,357.6,357.6,1135
03/30/2001,13:57,357.82,357.82,357.82,357.82,1135
03/30/2001,14:38,358.92,358.92,358.92,358.92,114
03/30/2001,14:56,359.8,359.8,359.8,359.8,45
03/30/2001,15:15,359.58,359.58,359.58,359.58,23
03/30/2001,15:16,358.92,358.92,358.92,358.92,1135
03/30/2001,15:18,358.92,358.92,358.92,358.92,23
03/30/2001,15:20,358.7,358.7,358.7,358.7,227
04/02/2001,09:39,351.41,351.41,351.41,351.41,23
04/02/2001,09:41,351.41,351.41,351.41,351.41,19075
04/02/2001,09:48,348.33,348.33,348.33,348.33,5677
04/02/2001,09:49,348.11,348.11,348.11,348.11,114
04/02/2001,09:50,348.77,348.77,348.77,348.77,23
04/02/2001,09:59,347.23,347.23,347.23,347.23,11354
04/02/2001,10:07,348.11,348.11,348.11,348.11,45
04/02/2001,10:12,347.23,347.23,347.23,347.23,5677
04/02/2001,10:17,346.56,346.56,346.56,346.56,454
04/02/2001,10:40,346.96,346.96,346.96,346.96,23
04/02/2001,10:48,348.11,348.11,348.11,348.11,23
04/02/2001,10:51,347.01,347.01,347.01,347.01,341
04/02/2001,10:52,345.46,345.46,345.46,345.46,1135
04/02/2001,10:55,344.8,344.8,344.8,344.8,3406
04/02/2001,10:56,345.9,345.9,345.9,345.9,114
04/02/2001,10:57,345.24,345.24,345.24,345.24,5677
04/02/2001,11:04,344.14,344.14,344.14,344.14,341
04/02/2001,11:13,340.84,340.84,340.84,340.84,45
04/02/2001,11:16,341.28,341.28,341.28,341.28,681
04/02/2001,11:25,343.48,343.48,343.48,343.48,91
04/02/2001,12:49,339.03,339.03,339.03,339.03,23
04/02/2001,13:26,339.96,339.96,339.96,339.96,23
04/02/2001,13:34,337.54,337.54,337.54,337.54,45
04/02/2001,13:42,339.08,339.08,339.08,339.08,114
04/02/2001,14:06,336.88,336.88,336.88,336.88,2725
04/02/2001,14:08,336.66,336.66,336.66,336.66,1817
04/02/2001,14:37,335.78,335.78,335.78,335.78,2294
04/02/2001,15:31,335.42,335.42,335.42,335.42,23
04/02/2001,15:39,335.56,335.56,335.56,335.56,341
04/02/2001,15:42,336.88,336.88,336.88,336.88,23
04/03/2001,09:39,339.97,339.97,339.97,339.97,68
04/03/2001,09:42,341.03,341.03,341.03,341.03,136
04/03/2001,09:46,342.39,342.39,342.39,342.39,2271
04/03/2001,09:48,339.58,339.58,339.58,339.58,23
04/03/2001,09:49,339.58,339.58,339.58,339.58,114
04/03/2001,09:50,340.28,340.28,340.28,340.28,23
04/03/2001,09:59,338.87,338.87,338.87,338.87,114
04/03/2001,10:01,336.8,336.8,336.8,336.8,23
04/03/2001,10:03,336.23,336.23,336.23,336.23,5677
04/03/2001,10:04,335.79,335.79,335.79,335.79,114
04/03/2001,10:20,333.37,333.37,333.37,333.37,23
04/03/2001,10:21,333.37,333.37,333.37,333.37,91
04/03/2001,10:26,332.79,332.79,332.79,332.79,23
04/03/2001,10:41,332.05,332.05,332.05,332.05,250
04/03/2001,10:45,330.28,330.28,330.28,330.28,68
04/03/2001,10:48,330.28,330.28,330.28,330.28,3406
04/03/2001,10:49,329.84,329.84,329.84,329.84,159
04/03/2001,10:50,330.28,330.28,330.28,330.28,1135
04/03/2001,10:55,329.84,329.84,329.84,329.84,45
04/03/2001,10:59,328.96,328.96,328.96,328.96,68
04/03/2001,11:02,328.96,328.96,328.96,328.96,2316
04/03/2001,11:13,328.96,328.96,328.96,328.96,4542
04/03/2001,11:17,328.74,328.74,328.74,328.74,68
04/03/2001,11:19,328.52,328.52,328.52,328.52,227
04/03/2001,11:27,327.91,327.91,327.91,327.91,227
04/03/2001,11:37,326.54,326.54,326.54,326.54,45
04/03/2001,11:45,328.96,328.96,328.96,328.96,227
04/03/2001,11:56,328.74,328.74,328.74,328.74,6812
04/03/2001,11:58,328.83,328.83,328.83,328.83,6812
04/03/2001,12:16,331.43,331.43,331.43,331.43,23
04/03/2001,12:23,331.16,331.16,331.16,331.16,227
04/03/2001,12:25,330.94,330.94,330.94,330.94,45
04/03/2001,12:40,330.5,330.5,330.5,330.5,68
04/03/2001,12:55,330.28,330.28,330.28,330.28,23
04/03/2001,12:57,330.28,330.28,330.28,330.28,23
04/03/2001,12:59,330.28,330.28,330.28,330.28,23
04/03/2001,13:10,329.62,329.62,329.62,329.62,68
04/03/2001,13:21,329.4,329.4,329.4,329.4,23
04/03/2001,13:29,328.96,328.96,328.96,328.96,114
04/03/2001,13:36,329.8,329.8,329.8,329.8,2271
04/03/2001,13:47,330.37,330.37,330.37,330.37,23
04/03/2001,13:50,330.28,330.28,330.28,330.28,3406
04/03/2001,14:07,328.3,328.3,328.3,328.3,91
04/03/2001,14:16,328.3,328.3,328.3,328.3,2271
04/03/2001,14:20,326.98,326.98,326.98,326.98,45
04/03/2001,14:30,325.88,325.88,325.88,325.88,1135
04/03/2001,14:36,325.22,325.22,325.22,325.22,227
04/03/2001,14:42,325.88,325.88,325.88,325.88,1135
04/03/2001,14:50,325.35,325.35,325.35,325.35,23
04/03/2001,14:56,326.32,326.32,326.32,326.32,114
04/03/2001,15:02,326.32,326.32,326.32,326.32,204
04/03/2001,15:03,325,325,325,325,45
04/03/2001,15:09,325.22,325.22,325.22,325.22,23
04/03/2001,15:10,325,325,325,325,454
04/03/2001,15:23,324.12,324.12,324.12,324.12,795
04/03/2001,15:29,323.24,323.24,322.8,322.8,227
04/03/2001,15:50,323.02,323.02,323.02,323.02,23
04/03/2001,15:55,323.68,323.68,323.68,323.68,23
04/04/2001,09:38,329.82,329.82,329.82,329.82,91
04/04/2001,09:43,332.28,333.34,332.28,333.34,3634
04/04/2001,09:45,335.1,335.1,335.1,335.1,68
04/04/2001,09:57,332.46,332.46,332.46,332.46,45
04/04/2001,10:01,334.66,334.66,334.66,334.66,227
04/04/2001,10:05,332.02,332.02,332.02,332.02,1431
04/04/2001,10:08,332.46,332.46,332.46,332.46,227
04/04/2001,10:14,334.66,334.66,334.66,334.66,5677
04/04/2001,10:20,336.69,336.69,336.69,336.69,23
04/04/2001,10:23,335.98,335.98,335.98,335.98,23
04/04/2001,10:25,334.22,334.22,334.22,334.22,227
04/04/2001,10:26,334.22,334.22,334.22,334.22,136
04/04/2001,10:29,334.22,334.22,334.22,334.22,4542
04/04/2001,10:30,334.66,334.66,334.66,334.66,454
04/04/2001,10:35,335.54,335.54,335.54,335.54,45
04/04/2001,10:36,336.64,336.86,336.64,336.86,2271
04/04/2001,10:40,334.71,334.71,334.71,334.71,23
04/04/2001,10:48,336.2,336.2,336.2,336.2,2271
04/04/2001,10:51,337.96,337.96,337.96,337.96,23
04/04/2001,10:52,337.96,337.96,336.86,336.86,3429
04/04/2001,10:53,337.96,337.96,337.96,337.96,23
04/04/2001,11:02,337.96,337.96,337.96,337.96,45
04/04/2001,11:11,337.96,337.96,337.96,337.96,1590
04/04/2001,11:33,339.06,339.06,339.06,339.06,3406
04/04/2001,11:39,340.61,340.61,340.61,340.61,136
04/04/2001,11:41,338.62,338.62,338.62,338.62,681
04/04/2001,11:42,338.4,338.4,338.4,338.4,1135
04/04/2001,11:43,338.54,338.54,338.54,338.54,23
04/04/2001,11:45,339.72,339.72,339.72,339.72,114
04/04/2001,11:50,339.28,339.5,339.28,339.5,114
04/04/2001,12:10,341.66,341.66,341.66,341.66,23
04/04/2001,12:13,341.71,341.71,341.71,341.71,136
04/04/2001,12:47,340.17,340.17,340.17,340.17,2271
04/04/2001,12:51,339.95,339.95,339.95,339.95,23
04/04/2001,12:54,339.72,339.72,339.72,339.72,227
04/04/2001,12:58,339.5,339.5,339.5,339.5,68
04/04/2001,13:26,336.86,336.86,336.86,336.86,568
04/04/2001,13:27,336.64,336.64,336.64,336.64,91
04/04/2001,13:33,336.82,336.82,336.82,336.82,23
04/04/2001,13:35,337.08,337.08,337.08,337.08,136
04/04/2001,13:38,335.32,335.32,335.32,335.32,23
04/04/2001,13:45,334.84,334.84,334.84,334.84,45
04/04/2001,13:48,334.66,334.66,334.66,334.66,1135
04/04/2001,13:50,333.56,333.56,333.56,333.56,295
04/04/2001,14:05,332.24,332.24,332.24,332.24,114
04/04/2001,14:21,336.77,336.77,336.77,336.77,3406
04/04/2001,14:24,336.86,336.86,336.86,336.86,23
04/04/2001,14:43,336.64,336.64,336.64,336.64,23
04/04/2001,14:51,336.2,336.2,336.2,336.2,23
04/04/2001,14:55,335.76,335.76,335.76,335.76,2271
04/04/2001,15:04,335.41,335.41,335.41,335.41,341
04/04/2001,15:12,335.76,335.76,335.76,335.76,454
04/04/2001,15:16,337.52,337.52,337.52,337.52,23
04/04/2001,15:27,335.76,335.76,335.76,335.76,114
04/04/2001,15:38,336.11,336.11,336.11,336.11,23
04/04/2001,15:39,336.2,336.2,336.2,336.2,454
04/04/2001,15:42,336.2,336.2,336.2,336.2,1817
04/04/2001,15:49,336.86,336.86,336.86,336.86,23
04/05/2001,09:34,337.33,337.33,337.33,337.33,545
04/05/2001,09:38,339.14,339.14,339.14,339.14,68
04/05/2001,09:44,338.21,338.21,338.21,338.21,23
04/05/2001,09:51,336.36,336.36,336.36,336.36,23
04/05/2001,10:05,343.5,343.5,343.5,343.5,23
04/05/2001,10:26,344.82,344.82,344.82,344.82,23
04/05/2001,10:27,344.82,344.82,344.82,344.82,431
04/05/2001,10:28,343.5,343.5,343.5,343.5,2271
04/05/2001,10:35,343.5,343.5,343.5,343.5,3406
04/05/2001,10:37,343.5,343.5,343.5,343.5,23
04/05/2001,11:00,345.61,345.61,345.61,345.61,23
04/05/2001,11:01,345.04,345.7,345.04,345.7,2293
04/05/2001,11:43,347.46,347.46,347.46,347.46,23
04/05/2001,11:44,347.46,347.46,347.46,347.46,23
04/05/2001,11:47,346.58,346.58,346.58,346.58,3406
04/05/2001,11:53,346.36,346.36,346.36,346.36,1135
04/05/2001,11:54,346.45,346.45,346.45,346.45,23
04/05/2001,12:20,346.58,346.58,346.58,346.58,23
04/05/2001,12:31,348.78,348.78,348.78,348.78,68
04/05/2001,12:33,350.98,350.98,350.98,350.98,4542
04/05/2001,12:34,350.54,350.54,350.54,350.54,23
04/05/2001,12:44,351.03,351.03,351.03,351.03,159
04/05/2001,13:06,352.26,352.3,352.26,352.3,5722
04/05/2001,13:07,352.08,352.08,352.08,352.08,13625
04/05/2001,13:19,351.86,351.86,351.86,351.86,114
04/05/2001,13:26,352.48,352.48,352.48,352.48,227
04/05/2001,13:48,354.51,354.51,354.51,354.51,45
04/05/2001,14:01,352.3,352.3,352.3,352.3,23
04/05/2001,14:12,352.3,352.3,352.3,352.3,23
04/05/2001,14:28,354.06,354.06,354.06,354.06,23
04/05/2001,14:31,352.74,352.74,352.74,352.74,23
04/05/2001,14:35,354.02,354.02,354.02,354.02,45
04/05/2001,14:36,354.42,354.42,354.42,354.42,114
04/05/2001,14:37,354.46,354.46,354.46,354.46,68
04/05/2001,14:40,352.96,352.96,352.96,352.96,45
04/05/2001,14:46,352.74,352.74,352.74,352.74,4542
04/05/2001,14:50,353.4,353.4,352.08,352.08,704
04/05/2001,15:08,353.62,353.62,353.62,353.62,23
04/05/2001,15:09,352.08,352.08,352.08,352.08,23
04/05/2001,15:31,353.62,353.62,353.62,353.62,23
04/05/2001,15:33,353.4,353.4,353.4,353.4,45
04/05/2001,15:44,353.18,353.18,353.18,353.18,23
04/05/2001,15:45,353.45,353.45,353.45,353.45,23
04/05/2001,15:51,352.74,352.74,352.74,352.74,23
04/05/2001,15:54,351.25,351.25,351.25,351.25,114
04/05/2001,15:55,351.25,351.25,351.25,351.25,4542
04/06/2001,09:39,345.13,345.13,345.13,345.13,23
04/06/2001,09:44,342.62,342.62,342.62,342.62,45
04/06/2001,09:49,343.32,343.32,343.32,343.32,45
04/06/2001,10:00,345.39,345.39,345.39,345.39,45
04/06/2001,10:15,339.36,339.36,339.36,339.36,23
04/06/2001,10:16,339.32,339.32,339.32,339.32,23
04/06/2001,10:19,340.77,340.77,340.77,340.77,522
04/06/2001,10:22,342.27,342.27,342.27,342.27,23
04/06/2001,10:38,340.15,340.15,340.15,340.15,1135
04/06/2001,10:40,340.51,340.51,340.51,340.51,1135
04/06/2001,10:43,341.34,341.34,341.34,341.34,23
04/06/2001,10:48,341.78,341.78,341.78,341.78,1135
04/06/2001,11:43,342.27,342.27,342.27,342.27,45
04/06/2001,11:51,341.03,341.03,341.03,341.03,23
04/06/2001,12:14,345.09,345.09,345.09,345.09,23
04/06/2001,12:48,345.61,345.61,345.61,345.61,23
04/06/2001,13:30,353.37,353.37,353.37,353.37,23
04/06/2001,14:05,355.74,355.74,355.74,355.74,227
04/06/2001,14:26,351.87,351.87,351.87,351.87,68
04/06/2001,14:30,350.9,350.9,350.9,350.9,454
04/06/2001,14:34,349.67,349.67,349.67,349.67,68
04/06/2001,14:35,349.67,349.67,349.67,349.67,23
04/06/2001,14:49,349.67,349.67,349.67,349.67,227
04/06/2001,14:56,350.02,350.02,350.02,350.02,45
04/06/2001,15:08,351.08,351.08,351.08,351.08,23
04/06/2001,15:10,352.31,352.31,352.31,352.31,23
04/06/2001,15:33,351.03,351.03,351.03,351.03,23
04/09/2001,09:40,359.13,359.13,359.13,359.13,23
04/09/2001,09:45,360.67,360.67,360.67,360.67,1135
04/09/2001,09:46,361.11,361.11,359.61,359.61,45
04/09/2001,09:53,360.8,362.43,360.8,362.43,45
04/09/2001,10:11,362.43,362.43,362.43,362.43,227
04/09/2001,10:14,363.09,363.09,363.09,363.09,2271
04/09/2001,10:18,363.31,363.31,363.31,363.31,23
04/09/2001,10:20,363.53,363.53,363.53,363.53,182
04/09/2001,10:23,364.19,364.19,364.19,364.19,23
04/09/2001,10:24,364.19,364.19,364.19,364.19,5677
04/09/2001,10:37,363.97,363.97,363.97,363.97,45
04/09/2001,10:49,363.75,363.75,363.75,363.75,1135
04/09/2001,11:17,364.41,364.41,364.41,364.41,1135
04/09/2001,11:40,363.31,363.31,363.31,363.31,23
04/09/2001,11:49,362.43,362.43,362.43,362.43,1362
04/09/2001,12:26,361.77,361.77,361.77,361.77,681
04/09/2001,12:38,361.55,361.55,361.55,361.55,23
04/09/2001,13:33,362.12,362.12,362.12,362.12,23
04/09/2001,13:55,361.77,361.77,361.77,361.77,227
04/09/2001,14:02,359.57,359.57,359.57,359.57,23
04/09/2001,14:19,357.15,357.15,357.15,357.15,681
04/09/2001,14:49,355.83,356.05,355.83,356.05,45
04/09/2001,14:55,357.72,357.72,357.72,357.72,23
04/09/2001,14:56,358.69,358.69,358.69,358.69,3406
04/09/2001,15:22,359.57,359.57,359.57,359.57,23
04/09/2001,15:35,361.11,361.11,361.11,361.11,23
04/09/2001,15:37,361.11,361.11,361.11,361.11,4542
04/09/2001,15:40,360.1,360.1,360.1,360.1,23
04/09/2001,15:51,360.49,360.49,360.49,360.49,23
04/09/2001,15:55,361.33,361.33,361.33,361.33,45
04/09/2001,15:59,360.49,360.49,360.49,360.49,23
04/10/2001,09:41,363.49,363.49,363.49,363.49,68
04/10/2001,09:47,359.57,359.57,359.57,359.57,68
04/10/2001,09:48,357.98,357.98,357.98,357.98,227
04/10/2001,09:58,361.77,361.77,361.77,361.77,4542
04/10/2001,09:59,361.99,361.99,361.99,361.99,5904
04/10/2001,10:04,362.43,362.43,362.43,362.43,23
04/10/2001,10:07,360.23,360.23,360.23,360.23,3406
04/10/2001,10:09,361.33,361.33,361.33,361.33,45
04/10/2001,10:12,360.36,360.36,360.36,360.36,45
04/10/2001,10:24,360.67,360.67,360.67,360.67,2271
04/10/2001,10:28,360.01,360.01,360.01,360.01,23
04/10/2001,10:33,359.17,359.17,359.17,359.17,23
04/10/2001,10:41,359.88,359.88,359.88,359.88,2271
04/10/2001,11:00,363.09,363.09,363.09,363.09,114
04/10/2001,11:06,365.95,365.95,365.95,365.95,568
04/10/2001,11:27,371.02,371.02,371.02,371.02,2271
04/10/2001,11:30,369.35,369.35,369.35,369.35,91
04/10/2001,11:52,371.11,371.11,371.11,371.11,1135
04/10/2001,11:53,371.02,371.02,371.02,371.02,68
04/10/2001,12:09,369.92,369.92,369.92,369.92,68
04/10/2001,12:27,369.48,369.48,369.48,369.48,114
04/10/2001,12:36,369.87,369.87,369.87,369.87,23
04/10/2001,12:44,368.16,368.16,368.16,368.16,45
04/10/2001,12:46,368.38,368.38,368.38,368.38,23
04/10/2001,12:49,368.99,368.99,368.99,368.99,23
04/10/2001,12:50,367.5,367.5,367.5,367.5,2271
04/10/2001,12:53,367.06,367.06,367.06,367.06,1135
04/10/2001,13:00,365.95,365.95,365.95,365.95,2271
04/10/2001,13:11,368.16,368.16,368.16,368.16,23
04/10/2001,13:34,369.92,369.92,369.92,369.92,341
04/10/2001,13:44,370.36,370.36,370.36,370.36,45
04/10/2001,14:32,365.95,365.95,365.95,365.95,23
04/10/2001,14:39,366.4,366.4,366.4,366.4,23
04/10/2001,14:50,369.13,369.13,369.13,369.13,23
04/10/2001,14:57,367.94,367.94,367.94,367.94,68
04/10/2001,15:16,369.92,370.36,369.92,370.36,45
04/10/2001,15:22,370.14,370.14,370.14,370.14,68
04/10/2001,15:36,369.92,369.92,369.92,369.92,2271
04/10/2001,15:38,368.6,368.6,368.6,368.6,45
04/10/2001,15:39,369.48,369.48,369.48,369.48,2271
04/10/2001,15:41,369.92,369.92,369.92,369.92,2271
04/10/2001,15:42,369.92,369.92,369.92,369.92,23
04/10/2001,15:52,369.7,369.7,369.7,369.7,227
04/10/2001,15:58,369.04,369.04,369.04,369.04,23
04/11/2001,09:35,371.02,371.02,369.92,369.92,3043
04/11/2001,09:36,369.92,369.92,369.92,369.92,4542
04/11/2001,09:38,370.58,371.46,370.58,371.46,68
04/11/2001,09:39,372.12,372.12,372.12,372.12,23
04/11/2001,09:40,373.44,373.44,373.44,373.44,114
04/11/2001,09:43,372.56,372.56,372.56,372.56,454
04/11/2001,09:44,371.24,371.24,371.24,371.24,23
04/11/2001,09:48,369.92,369.92,369.92,369.92,227
04/11/2001,09:49,369.92,369.92,369.7,369.7,704
04/11/2001,09:50,369.04,369.04,369.04,369.04,250
04/11/2001,09:51,368.6,368.6,368.6,368.6,272
04/11/2001,09:53,367.5,367.5,367.5,367.5,227
04/11/2001,09:54,367.72,367.72,367.5,367.5,45
04/11/2001,09:55,367.01,367.5,367.01,367.5,454
04/11/2001,09:56,367.28,367.28,367.28,367.28,341
04/11/2001,09:57,366.62,366.62,366.62,366.62,227
04/11/2001,09:58,365.51,365.51,365.51,365.51,114
04/11/2001,09:59,365.51,365.51,365.51,365.51,3406
04/11/2001,10:00,365.51,365.51,365.51,365.51,227
04/11/2001,10:02,365.51,365.51,365.51,365.51,23
04/11/2001,10:04,367.5,367.5,367.5,367.5,341
04/11/2001,10:06,367.94,367.94,367.94,367.94,204
04/11/2001,10:07,367.5,367.5,367.5,367.5,908
04/11/2001,10:14,367.94,367.94,367.94,367.94,68
04/11/2001,10:16,367.72,367.72,367.72,367.72,227
04/11/2001,10:18,367.06,367.06,367.06,367.06,23
04/11/2001,10:19,366.4,366.62,366.17,366.62,8220
04/11/2001,10:22,367.06,367.06,367.06,367.06,23
04/11/2001,10:23,367.1,367.1,367.1,367.1,23
04/11/2001,10:25,366.84,366.84,366.84,366.84,23
04/11/2001,10:37,366.4,366.4,366.4,366.4,1135
04/11/2001,10:43,365.51,365.51,365.51,365.51,227
04/11/2001,10:44,364.85,364.85,364.85,364.85,2044
04/11/2001,10:48,364.85,364.85,364.85,364.85,454
04/11/2001,10:51,365.07,365.07,365.07,365.07,23
04/11/2001,10:54,363.93,363.93,363.93,363.93,45
04/11/2001,11:01,363.93,363.93,363.93,363.93,45
04/11/2001,11:03,364.19,364.19,364.19,364.19,23
04/11/2001,11:04,363.58,364.63,363.58,364.63,68
04/11/2001,11:14,366.31,366.31,366.31,366.31,1817
04/11/2001,11:15,365.95,365.95,365.95,365.95,908
04/11/2001,11:16,366.35,366.35,366.35,366.35,23
04/11/2001,11:18,365.07,365.07,365.07,365.07,23
04/11/2001,11:22,365.95,365.95,365.95,365.95,454
04/11/2001,11:29,367.06,367.06,367.06,367.06,23
04/11/2001,11:33,365.73,365.73,365.73,365.73,1817
04/11/2001,11:35,365.73,366.17,365.73,366.17,704
04/11/2001,11:36,365.73,365.73,365.73,365.73,250
04/11/2001,11:43,365.51,365.51,365.29,365.29,1726
04/11/2001,11:44,365.56,365.56,365.56,365.56,23
04/11/2001,11:49,365.73,365.73,365.73,365.73,114
04/11/2001,11:51,365.07,365.07,365.07,365.07,91
04/11/2001,11:52,365.51,365.51,365.51,365.51,23
04/11/2001,11:56,363.75,363.75,363.75,363.75,114
04/11/2001,12:06,365.95,365.95,365.95,365.95,23
04/11/2001,12:23,365.07,365.07,365.07,365.07,45
04/11/2001,13:00,364.19,364.19,364.19,364.19,23
04/11/2001,13:31,364.41,364.41,364.41,364.41,136
04/11/2001,13:45,364.68,364.68,364.68,364.68,23
04/11/2001,14:02,362.87,362.87,362.87,362.87,1135
04/11/2001,14:05,362.87,362.87,362.87,362.87,681
04/11/2001,14:06,362.87,362.87,362.87,362.87,1135
04/11/2001,14:08,363.31,363.31,363.31,363.31,454
04/11/2001,14:12,363.18,363.18,363.18,363.18,23
04/11/2001,14:16,364.24,364.41,364.24,364.41,2271
04/11/2001,14:23,362.65,362.65,362.65,362.65,454
04/11/2001,14:25,363.36,363.53,363.36,363.53,2271
04/11/2001,14:31,362.65,362.65,362.65,362.65,23
04/11/2001,14:44,364.46,364.46,364.46,364.46,454
04/11/2001,14:45,364.41,364.41,364.41,364.41,1817
04/11/2001,14:47,364.37,364.37,364.37,364.37,454
04/11/2001,14:48,364.63,364.63,364.63,364.63,1817
04/11/2001,15:03,363.58,363.58,363.58,363.58,23
04/11/2001,15:17,363.44,363.44,363.44,363.44,23
04/11/2001,15:38,363.75,363.75,363.75,363.75,454
04/11/2001,15:52,363.31,363.66,363.31,363.66,91
04/11/2001,15:57,363.53,363.53,363.53,363.53,45
04/12/2001,09:38,366.62,366.62,366.62,366.62,341
04/12/2001,09:48,368.07,368.07,368.07,368.07,45
04/12/2001,09:50,369.26,369.26,369.26,369.26,2430
04/12/2001,09:54,366.4,366.4,366.4,366.4,454
04/12/2001,10:06,368.6,368.6,368.6,368.6,454
04/12/2001,10:14,371.37,371.68,371.37,371.68,908
04/12/2001,10:17,370.8,370.8,370.8,370.8,454
04/12/2001,10:18,371.02,371.02,371.02,371.02,363
04/12/2001,10:19,371.02,371.02,371.02,371.02,454
04/12/2001,10:27,371.46,371.46,371.46,371.46,114
04/12/2001,10:48,370.53,370.53,370.53,370.53,45
04/12/2001,11:14,370.01,370.01,370.01,370.01,114
04/12/2001,11:26,371.77,371.77,371.77,371.77,23
04/12/2001,11:56,371.2,371.2,371.2,371.2,23
04/12/2001,12:05,369.08,369.08,369.08,369.08,91
04/12/2001,12:21,369.04,369.04,369.04,369.04,454
04/12/2001,12:23,368.6,368.6,368.6,368.6,454
04/12/2001,12:29,369.35,369.35,369.35,369.35,23
04/12/2001,13:01,369.13,369.13,369.13,369.13,23
04/12/2001,13:12,369.26,369.26,368.82,368.82,45
04/12/2001,13:17,368.82,368.82,368.82,368.82,114
04/12/2001,13:21,367.98,367.98,367.98,367.98,45
04/12/2001,13:25,368.82,368.82,368.82,368.82,23
04/12/2001,13:45,367.72,367.72,367.72,367.72,454
04/12/2001,13:48,368.73,368.73,368.73,368.73,23
04/12/2001,14:08,370.09,370.09,370.09,370.09,23
04/12/2001,14:13,370.23,370.23,370.23,370.23,45
04/12/2001,14:27,370.62,370.62,370.62,370.62,23
04/12/2001,14:38,371.15,371.15,371.15,371.15,23
04/12/2001,14:41,371.33,371.33,371.33,371.33,23
04/12/2001,14:45,371.24,371.24,371.24,371.24,68
04/12/2001,14:48,370.09,370.09,370.09,370.09,114
04/12/2001,15:01,368.6,368.6,368.6,368.6,114
04/12/2001,15:12,367.28,367.28,367.1,367.1,568
04/12/2001,15:16,366.84,366.84,366.84,366.84,45
04/12/2001,15:26,365.95,365.95,365.95,365.95,114
04/12/2001,15:33,365.38,365.38,365.38,365.38,45
04/12/2001,15:35,366.57,366.57,366.57,366.57,68
04/12/2001,15:44,366.84,366.84,366.84,366.84,3406
04/12/2001,15:49,366.92,366.92,366.92,366.92,23
04/16/2001,09:37,368.6,368.6,368.6,368.6,1362
04/16/2001,09:39,372.12,372.12,372.12,372.12,159
04/16/2001,09:43,371.24,371.24,371.24,371.24,454
04/16/2001,09:54,371.42,371.42,371.42,371.42,23
04/16/2001,09:55,371.33,371.33,371.33,371.33,227
04/16/2001,09:59,372.03,372.03,372.03,372.03,227
04/16/2001,10:07,371.72,371.72,371.72,371.72,23
04/16/2001,10:24,371.86,371.86,371.86,371.86,91
04/16/2001,10:36,369.92,369.92,369.92,369.92,45
04/16/2001,10:40,370.93,370.93,370.93,370.93,159
04/16/2001,10:47,371.81,371.81,371.81,371.81,45
04/16/2001,10:49,371.86,371.86,371.86,371.86,23
04/16/2001,10:55,371.86,371.86,371.86,371.86,23
04/16/2001,10:56,372.34,372.34,372.34,372.34,136
04/16/2001,11:24,373.09,373.09,373.09,373.09,159
04/16/2001,11:30,372.56,372.78,372.56,372.78,91
04/16/2001,11:36,373.31,373.31,373.31,373.31,159
04/16/2001,11:44,373.44,373.44,373.44,373.44,114
04/16/2001,11:46,373.88,373.88,373.88,373.88,2271
04/16/2001,11:47,373.97,373.97,373.97,373.97,227
04/16/2001,11:59,373.97,373.97,373.97,373.97,68
04/16/2001,12:26,374.76,374.76,374.76,374.76,23
04/16/2001,12:28,374.76,374.76,374.76,374.76,204
04/16/2001,12:29,374.76,374.76,374.76,374.76,68
04/16/2001,12:35,374.5,374.5,374.5,374.5,23
04/16/2001,12:53,373.88,373.88,373.88,373.88,45
04/16/2001,12:59,373.66,373.66,373.66,373.66,68
04/16/2001,13:01,373.79,373.79,373.79,373.79,91
04/16/2001,13:08,373.22,373.53,373.22,373.53,159
04/16/2001,13:18,374.32,374.32,374.32,374.32,341
04/16/2001,13:20,373.66,373.66,373.66,373.66,23
04/16/2001,13:23,373.97,373.97,373.97,373.97,23
04/16/2001,13:30,373.44,373.44,373.44,373.44,68
04/16/2001,13:42,372.87,372.87,372.87,372.87,227
04/16/2001,13:49,373.22,373.22,373.22,373.22,23
04/16/2001,14:10,373.66,373.66,373.66,373.66,23
04/16/2001,14:20,373.22,373.22,373.22,373.22,23
04/16/2001,14:39,372.12,372.12,372.12,372.12,136
04/16/2001,14:45,370.62,370.62,370.62,370.62,136
04/16/2001,15:01,370.54,370.54,370.54,370.54,45
04/16/2001,15:16,370.45,370.45,370.45,370.45,23
04/16/2001,15:25,371.15,371.15,371.15,371.15,45
04/16/2001,15:44,372.56,372.56,372.56,372.56,11354
04/17/2001,09:38,373,373,373,373,114
04/17/2001,09:39,375.2,375.2,375.2,375.2,23
04/17/2001,09:44,375.47,375.47,375.47,375.47,23
04/17/2001,09:45,375.47,375.47,375.47,375.47,68
04/17/2001,09:46,375.42,375.42,375.42,375.42,454
04/17/2001,09:49,372.78,372.78,372.78,372.78,23
04/17/2001,09:52,370.14,370.14,369.92,369.92,182
04/17/2001,10:07,369.21,369.21,369.21,369.21,23
04/17/2001,10:08,369.92,369.92,369.92,369.92,454
04/17/2001,10:09,370.09,370.09,370.09,370.09,114
04/17/2001,10:25,371.81,371.81,371.81,371.81,114
04/17/2001,10:29,372.56,372.56,372.56,372.56,114
04/17/2001,10:59,376.08,376.52,376.08,376.52,250
04/17/2001,11:02,378.37,378.37,378.37,378.37,341
04/17/2001,11:04,376.96,376.96,376.96,376.96,227
04/17/2001,11:08,377.32,377.32,377.32,377.32,136
04/17/2001,11:24,378.73,378.73,378.73,378.73,159
04/17/2001,11:47,376.26,376.26,376.26,376.26,1135
04/17/2001,11:49,377.32,377.32,377.32,377.32,114
04/17/2001,11:50,377.84,377.84,377.84,377.84,23
04/17/2001,12:10,376.3,376.3,376.3,376.3,454
04/17/2001,12:29,376.44,376.44,376.44,376.44,23
04/17/2001,12:36,374.98,374.98,374.98,374.98,23
04/17/2001,13:05,375.2,375.2,375.2,375.2,23
04/17/2001,13:06,374.81,374.81,374.81,374.81,9083
04/17/2001,13:09,374.5,374.5,374.5,374.5,23
04/17/2001,13:36,374.54,374.54,374.54,374.54,45
04/17/2001,13:41,374.81,374.81,374.81,374.81,23
04/17/2001,14:11,375.42,375.42,375.42,375.42,2271
04/17/2001,15:09,377.14,377.14,377.14,377.14,23
04/17/2001,15:12,377.1,377.1,377.1,377.1,23
04/17/2001,15:19,377.89,377.89,377.89,377.89,45
04/17/2001,15:49,378.64,378.64,378.64,378.64,545
04/17/2001,15:50,378.29,378.29,378.29,378.29,68
04/18/2001,09:38,375.42,375.42,375.42,375.42,68
04/18/2001,09:39,374.32,374.32,374.32,374.32,23
04/18/2001,09:45,373.44,373.44,373.44,373.44,4542
04/18/2001,09:47,371.24,371.24,371.24,371.24,3406
04/18/2001,09:48,371.15,371.24,371.15,371.24,727
04/18/2001,10:09,370.8,370.8,370.8,370.8,4542
04/18/2001,10:10,370.8,370.8,370.8,370.8,4564
04/18/2001,10:14,369.92,369.92,369.92,369.92,68
04/18/2001,10:15,370.8,370.8,370.8,370.8,45
04/18/2001,10:40,370.45,370.45,370.45,370.45,23
04/18/2001,10:53,370.27,370.27,370.27,370.27,23
04/18/2001,10:55,370.45,370.45,370.45,370.45,908
04/18/2001,10:59,374.32,374.32,374.32,374.32,114
04/18/2001,11:01,375.42,375.42,375.42,375.42,114
04/18/2001,11:05,375.42,375.42,375.42,375.42,2157
04/18/2001,11:13,374.5,374.5,374.5,374.5,23
04/18/2001,11:20,377.62,377.62,377.62,377.62,136
04/18/2001,11:24,380.36,380.36,380.36,380.36,23
04/18/2001,11:41,380.31,380.31,380.31,380.31,23
04/18/2001,11:42,378.37,378.37,378.37,378.37,1135
04/18/2001,11:46,378.73,378.73,378.73,378.73,23
04/18/2001,11:49,378.55,378.55,378.55,378.55,1135
04/18/2001,11:55,380.75,380.75,380.75,380.75,23
04/18/2001,12:08,381.41,381.41,381.41,381.41,23
04/18/2001,12:13,380.93,381.37,380.93,381.37,4542
04/18/2001,12:24,380.93,380.93,380.93,380.93,45
04/18/2001,12:56,378.37,378.37,378.37,378.37,23
04/18/2001,13:04,377.36,377.36,377.36,377.36,568
04/18/2001,13:17,376.08,377.8,376.08,377.8,159
04/18/2001,13:34,376.79,376.79,376.79,376.79,23
04/18/2001,13:43,376.3,376.3,376.3,376.3,11354
04/18/2001,13:48,374.67,374.67,374.67,374.67,23
04/18/2001,13:51,374.5,374.5,374.5,374.5,568
04/18/2001,14:35,371.68,371.68,371.68,371.68,114
04/18/2001,14:36,371.33,371.33,371.33,371.33,3293
04/18/2001,14:40,372.03,372.03,372.03,372.03,23
04/18/2001,14:41,370.58,370.58,370.58,370.58,136
04/18/2001,14:52,369.39,369.39,369.39,369.39,318
04/18/2001,14:53,369.21,369.21,369.21,369.21,23
04/18/2001,15:15,367.72,367.72,367.72,367.72,68
04/18/2001,15:19,367.06,367.06,367.06,367.06,2271
04/18/2001,15:45,367.8,367.8,367.8,367.8,227
04/19/2001,09:41,368.51,368.51,368.51,368.51,23
04/19/2001,09:42,368.51,368.51,368.51,368.51,23
04/19/2001,09:45,365.95,365.95,365.95,365.95,114
04/19/2001,09:46,365.73,365.73,365.73,365.73,114
04/19/2001,09:47,365.56,365.56,365.34,365.34,1408
04/19/2001,09:48,366.04,366.04,366.04,366.04,23
04/19/2001,09:54,362.7,362.7,362.7,362.7,568
04/19/2001,10:06,365.16,365.16,365.16,365.16,13625
04/19/2001,10:13,361.64,361.64,361.64,361.64,114
04/19/2001,10:17,362.26,362.26,362.26,362.26,23
04/19/2001,10:24,363.53,363.53,363.53,363.53,1135
04/19/2001,10:33,362.12,362.12,362.12,362.12,45
04/19/2001,10:44,361.99,361.99,361.99,361.99,817
04/19/2001,10:53,360.89,360.89,360.89,360.89,23
04/19/2001,11:05,359.13,359.13,359.13,359.13,23
04/19/2001,11:07,358.47,358.47,358.47,358.47,704
04/19/2001,11:08,359.35,359.35,359.35,359.35,227
04/19/2001,11:09,359.35,359.35,359.35,359.35,227
04/19/2001,11:11,359.35,359.35,359.35,359.35,227
04/19/2001,11:12,358.91,358.91,358.91,358.91,45
04/19/2001,11:21,358.47,358.47,358.47,358.47,454
04/19/2001,11:24,358.69,358.69,358.69,358.69,227
04/19/2001,11:34,358.91,358.91,358.91,358.91,114
04/19/2001,11:35,359.13,359.13,359.13,359.13,3406
04/19/2001,11:52,359.79,359.79,359.13,359.13,1226
04/19/2001,12:01,359.13,359.13,359.13,359.13,114
04/19/2001,12:02,358.69,358.69,358.69,358.69,23
04/19/2001,12:09,359.35,359.35,359.35,359.35,45
04/19/2001,12:10,359.35,359.35,359.35,359.35,1135
04/19/2001,12:19,359.57,359.57,359.57,359.57,23
04/19/2001,12:21,359.79,359.79,358.69,358.69,250
04/19/2001,12:23,360.01,360.01,360.01,360.01,908
04/19/2001,12:24,358.69,358.69,358.69,358.69,23
04/19/2001,12:28,360.45,360.45,360.45,360.45,1135
04/19/2001,13:00,360.01,360.01,360.01,360.01,1135
04/19/2001,13:20,359.31,359.31,359.31,359.31,45
04/19/2001,13:21,359.35,359.35,359.35,359.35,454
04/19/2001,13:22,360.45,360.45,360.45,360.45,1135
04/19/2001,13:36,361.46,361.46,361.46,361.46,2271
04/19/2001,14:02,360.76,360.76,360.76,360.76,91
04/19/2001,14:03,359.79,359.79,359.79,359.79,45
04/19/2001,14:23,359.13,359.13,359.13,359.13,45
04/19/2001,14:37,359.13,359.13,359.13,359.13,23
04/19/2001,14:38,359.13,359.13,359.13,359.13,45
04/19/2001,14:49,358.69,358.69,358.69,358.69,68
04/19/2001,14:58,357.15,357.15,357.15,357.15,2271
04/19/2001,15:11,356.71,356.71,356.05,356.05,227
04/19/2001,15:13,357.15,357.15,357.15,357.15,114
04/19/2001,15:15,355.83,355.83,355.83,355.83,23
04/19/2001,15:16,355.87,355.87,355.87,355.87,23
04/19/2001,15:32,356.93,356.93,356.93,356.93,23
04/19/2001,15:44,357.15,357.15,357.15,357.15,68
04/19/2001,15:50,356.84,356.84,356.84,356.84,227
04/20/2001,09:42,360.01,360.01,360.01,360.01,91
04/20/2001,09:44,361.33,361.33,361.33,361.33,114
04/20/2001,09:46,361.99,361.99,361.99,361.99,227
04/20/2001,09:48,363.09,363.09,363.09,363.09,3293
04/20/2001,09:49,362.12,362.12,362.12,362.12,23
04/20/2001,09:50,362.08,362.08,362.08,362.08,2271
04/20/2001,10:00,363.97,363.97,363.97,363.97,3406
04/20/2001,10:05,364.85,364.85,364.85,364.85,114
04/20/2001,10:06,365.51,365.51,365.51,365.51,341
04/20/2001,10:25,363.97,363.97,363.97,363.97,2271
04/20/2001,10:36,366.4,366.4,366.4,366.4,23
04/20/2001,10:42,366.62,366.62,366.62,366.62,227
04/20/2001,10:44,366.17,366.17,366.17,366.17,68
04/20/2001,10:46,366.31,366.31,366.31,366.31,23
04/20/2001,10:49,366.17,366.17,366.17,366.17,227
04/20/2001,11:04,367.94,367.94,367.32,367.32,477
04/20/2001,11:05,367.32,367.32,367.28,367.28,3429
04/20/2001,11:09,367.28,367.28,367.28,367.28,2271
04/20/2001,11:33,363.97,363.97,363.97,363.97,1135
04/20/2001,11:35,363.97,365.73,363.97,365.73,1249
04/20/2001,11:49,365.91,365.91,365.91,365.91,23
04/20/2001,12:01,364.63,364.63,364.63,364.63,23
04/20/2001,12:03,364.85,364.85,364.85,364.85,45
04/20/2001,12:09,364.41,364.41,364.41,364.41,23
04/20/2001,12:11,364.5,364.5,364.5,364.5,23
04/20/2001,13:11,366.97,366.97,366.97,366.97,114
04/20/2001,13:45,367.1,367.1,367.1,367.1,68
04/20/2001,13:50,366.17,366.17,366.17,366.17,7039
04/20/2001,14:14,366.4,366.4,366.4,366.4,91
04/20/2001,15:05,367.5,367.5,367.5,367.5,23
04/20/2001,15:45,366.62,366.62,366.62,366.62,23
04/20/2001,15:52,367.06,367.06,367.06,367.06,45
04/20/2001,15:58,366.4,366.4,366.4,366.4,45
04/23/2001,09:39,374.32,374.32,372.65,372.65,1067
04/23/2001,09:40,372.56,374.32,372.56,372.56,136
04/23/2001,09:48,374.32,374.32,374.32,374.32,23
04/23/2001,09:49,374.76,374.76,374.76,374.76,45
04/23/2001,09:59,374.54,374.54,374.54,374.54,2838
04/23/2001,10:05,375.64,375.64,375.64,375.64,45
04/23/2001,10:06,375.2,375.2,375.2,375.2,1703
04/23/2001,10:07,375.86,376.74,375.2,376.74,4314
04/23/2001,10:16,376.08,376.08,376.08,376.08,114
04/23/2001,10:25,376.08,376.08,376.08,376.08,23
04/23/2001,10:36,377.84,377.84,377.84,377.84,114
04/23/2001,10:46,376.3,376.3,376.3,376.3,23
04/23/2001,10:58,376.74,376.74,376.74,376.74,23
04/23/2001,11:04,377.62,377.62,377.62,377.62,1135
04/23/2001,11:13,376.96,376.96,376.96,376.96,227
04/23/2001,11:16,378.73,378.73,378.73,378.73,1135
04/23/2001,11:23,377.18,377.18,377.18,377.18,45
04/23/2001,11:35,376.96,376.96,376.96,376.96,23
04/23/2001,11:47,376.3,376.3,376.3,376.3,23
04/23/2001,11:50,376.74,376.74,376.74,376.74,5677
04/23/2001,11:54,376.3,376.3,376.3,376.3,45
04/23/2001,11:56,377.4,377.4,377.4,377.4,23
04/23/2001,12:14,378.02,378.02,378.02,378.02,23
04/23/2001,12:21,377.93,377.93,377.93,377.93,45
04/23/2001,12:27,377.4,377.4,377.4,377.4,45
04/23/2001,13:10,378.33,378.33,378.33,378.33,68
04/23/2001,13:17,378.73,378.73,378.73,378.73,23
04/23/2001,13:18,378.73,378.73,378.73,378.73,45
04/23/2001,13:37,378.73,378.73,378.73,378.73,500
04/23/2001,13:56,379.25,379.25,379.25,379.25,114
04/23/2001,14:03,379.78,379.78,379.78,379.78,114
04/23/2001,14:06,379.96,379.96,379.96,379.96,227
04/23/2001,14:13,379.43,379.43,379.43,379.43,23
04/23/2001,14:21,379.39,379.39,379.39,379.39,45
04/23/2001,14:40,378.73,378.73,378.73,378.73,23
04/23/2001,15:02,379.52,379.52,379.52,379.52,23
04/23/2001,15:34,378.73,378.73,378.73,378.73,114
04/23/2001,15:59,377.27,377.27,377.27,377.27,45
04/24/2001,09:38,383.13,383.13,383.13,383.13,91
04/24/2001,09:40,382.47,382.47,382.47,382.47,23
04/24/2001,09:44,383.13,383.13,383.13,383.13,91
04/24/2001,09:57,380.93,380.93,380.93,380.93,45
04/24/2001,10:09,382.91,382.91,382.91,382.91,23
04/24/2001,10:10,383.13,383.13,383.13,383.13,2838
04/24/2001,10:11,384.36,384.36,384.36,384.36,23
04/24/2001,10:13,383.13,383.13,383.13,383.13,23
04/24/2001,10:14,382.65,382.65,382.65,382.65,23
04/24/2001,10:24,381.9,381.9,381.9,381.9,23
04/24/2001,10:26,380.93,380.93,380.31,380.31,136
04/24/2001,10:28,381.98,381.98,381.98,381.98,23
04/24/2001,10:30,380.53,380.53,380.53,380.53,454
04/24/2001,10:37,382.03,382.03,382.03,382.03,45
04/24/2001,10:39,380.49,381.15,380.49,381.15,2498
04/24/2001,10:46,379.83,379.83,379.83,379.83,1135
04/24/2001,10:59,379.12,379.12,379.12,379.12,45
04/24/2001,11:00,378.51,378.51,378.51,378.51,4542
04/24/2001,11:02,379.17,379.17,379.17,379.17,68
04/24/2001,11:04,379.83,379.83,379.83,379.83,23
04/24/2001,11:06,381.19,381.19,381.19,381.19,227
04/24/2001,11:09,379.61,379.61,379.61,379.61,23
04/24/2001,11:19,379.17,379.17,379.17,379.17,227
04/24/2001,11:21,380.62,380.62,380.62,380.62,23
04/24/2001,11:28,380.88,380.88,380.88,380.88,45
04/24/2001,11:29,380.88,380.93,380.88,380.93,114
04/24/2001,11:39,381.98,381.98,381.98,381.98,23
04/24/2001,12:08,380.93,380.93,380.93,380.93,23
04/24/2001,12:09,381.37,381.37,381.37,381.37,23
04/24/2001,12:11,379.96,381.02,379.96,381.02,9129
04/24/2001,12:14,378.73,378.73,378.73,378.73,23
04/24/2001,12:26,379.25,379.25,379.25,379.25,23
04/24/2001,12:48,377.32,377.32,377.32,377.32,136
04/24/2001,12:52,376.52,376.52,375.51,375.51,91
04/24/2001,13:04,375.42,375.42,375.42,375.42,4542
04/24/2001,13:28,376.08,376.08,376.08,376.08,4587
04/24/2001,13:43,375.73,375.73,375.73,375.73,23
04/24/2001,13:49,375.38,375.38,375.38,375.38,23
04/24/2001,14:02,373.79,373.79,373.79,373.79,3406
04/24/2001,14:04,373.79,374.76,373.79,374.76,45
04/24/2001,14:08,373.26,373.26,373.26,373.26,23
04/24/2001,14:13,374.32,374.32,374.32,374.32,23
04/24/2001,14:23,374.67,374.67,374.67,374.67,23
04/24/2001,14:25,373.44,373.44,373.44,373.44,23
04/24/2001,15:05,377.49,377.49,377.49,377.49,23
04/24/2001,15:13,376.57,376.57,376.57,376.57,23
04/24/2001,15:20,376.52,376.52,376.52,376.52,159
04/24/2001,15:21,376.52,376.52,376.52,376.52,23
04/24/2001,15:52,376.92,376.92,376.92,376.92,23
04/25/2001,09:36,375.86,375.86,375.86,375.86,454
04/25/2001,09:37,374.32,374.32,374.32,374.32,114
04/25/2001,09:46,373,373,373,373,45
04/25/2001,09:47,372.12,372.12,372.12,372.12,3406
04/25/2001,09:48,373.27,373.27,373.27,373.27,23
04/25/2001,09:51,372.56,372.56,372.56,372.56,23
04/25/2001,09:56,373.97,373.97,373.97,373.97,23
04/25/2001,10:08,371.68,371.68,371.68,371.68,23
04/25/2001,10:17,372.78,372.78,372.78,372.78,23
04/25/2001,10:21,375.82,375.82,375.82,375.82,45
04/25/2001,10:28,378.51,378.51,378.51,378.51,3406
04/25/2001,10:34,378.73,378.73,378.73,378.73,114
04/25/2001,11:13,379.61,379.61,379.61,379.61,45
04/25/2001,11:38,382.03,382.03,382.03,382.03,114
04/25/2001,11:44,380.66,380.66,380.66,380.66,45
04/25/2001,11:53,382.6,382.6,382.6,382.6,227
04/25/2001,11:55,382.95,382.95,382.95,382.95,227
04/25/2001,12:18,381.37,381.37,381.37,381.37,2271
04/25/2001,12:28,382.25,383.04,382.25,383.04,136
04/25/2001,12:43,382.25,382.25,382.25,382.25,23
04/25/2001,12:51,382.69,382.69,382.69,382.69,68
04/25/2001,12:57,382.42,382.42,382.42,382.42,227
04/25/2001,12:59,382.25,382.25,382.25,382.25,227
04/25/2001,13:02,382.03,382.03,382.03,382.03,227
04/25/2001,13:05,381.54,381.54,381.54,381.54,114
04/25/2001,13:22,381.98,381.98,381.98,381.98,341
04/25/2001,13:28,382.69,382.69,382.69,382.69,23
04/25/2001,13:29,382.69,383.13,382.69,383.13,159
04/25/2001,13:45,383.13,383.13,383.13,383.13,159
04/25/2001,13:59,380.71,380.71,380.71,380.71,114
04/25/2001,14:00,380.53,380.53,380.53,380.53,136
04/25/2001,14:01,380.53,380.53,380.53,380.53,454
04/25/2001,14:26,380.84,380.84,380.84,380.84,45
04/25/2001,14:49,380.05,380.05,380.05,380.05,114
04/25/2001,15:21,383.13,383.13,383.13,383.13,23
04/25/2001,15:42,383.66,383.66,383.66,383.66,23
04/25/2001,15:43,383.66,383.66,383.66,383.66,114
04/25/2001,15:44,384.32,384.32,384.32,384.32,23
04/25/2001,15:54,384.36,384.36,384.36,384.36,23
04/25/2001,15:57,384.71,384.71,384.71,384.71,45
04/25/2001,15:59,384.71,384.71,384.71,384.71,23
04/26/2001,09:54,399.07,399.07,399.07,399.07,2407
04/26/2001,09:56,399.47,399.47,399.47,399.47,568
04/26/2001,09:58,399.2,399.2,398.98,398.98,6812
04/26/2001,09:59,399.86,399.86,399.86,399.86,136
04/26/2001,10:00,401.98,401.98,401.98,401.98,45
04/26/2001,10:08,401.54,401.54,401.54,401.54,159
04/26/2001,10:12,402.95,402.95,402.95,402.95,3406
04/26/2001,10:14,402.51,402.95,402.51,402.95,159
04/26/2001,10:15,404.71,404.71,404.71,404.71,318
04/26/2001,10:22,405.37,405.37,405.37,405.37,136
04/26/2001,10:28,406.03,406.03,406.03,406.03,17031
04/26/2001,10:29,405.15,405.15,405.15,405.15,114
04/26/2001,10:32,405.15,405.15,405.15,405.15,227
04/26/2001,10:42,405.15,405.15,405.15,405.15,45
04/26/2001,10:57,405.15,405.15,405.15,405.15,227
04/26/2001,10:59,405.81,405.81,405.81,405.81,23
04/26/2001,11:01,405.68,405.68,405.68,405.68,45
04/26/2001,11:08,405.15,405.15,405.15,405.15,454
04/26/2001,11:09,406.03,406.03,406.03,406.03,3179
04/26/2001,11:14,405.68,405.68,405.68,405.68,45
04/26/2001,11:17,404.44,404.44,404.44,404.44,23
04/26/2001,11:18,405.15,405.15,405.15,405.15,3406
04/26/2001,11:21,405.46,405.46,405.46,405.46,23
04/26/2001,11:33,404.71,404.71,404.71,404.71,23
04/26/2001,11:35,403.56,403.56,403.56,403.56,227
04/26/2001,11:36,403.7,403.7,403.7,403.7,45
04/26/2001,11:54,404.93,404.93,404.93,404.93,114
04/26/2001,12:16,405.46,405.46,405.46,405.46,68
04/26/2001,12:18,404.62,404.62,404.62,404.62,23
04/26/2001,12:21,405.37,405.37,405.37,405.37,23
04/26/2001,12:39,405.37,405.37,405.37,405.37,23
04/26/2001,12:53,406.03,406.03,404.97,404.97,45
04/26/2001,13:14,404.8,404.8,404.8,404.8,2293
04/26/2001,13:26,405.85,405.85,405.85,405.85,23
04/26/2001,13:29,406.03,406.03,406.03,406.03,45
04/26/2001,13:30,406.78,406.78,406.78,406.78,45
04/26/2001,13:38,407.39,407.39,407.39,407.39,23
04/26/2001,13:47,406.03,406.03,406.03,406.03,23
04/26/2001,13:58,406.38,406.38,406.38,406.38,23
04/26/2001,14:31,407.26,407.26,407.26,407.26,23
04/26/2001,14:50,406.03,406.03,406.03,406.03,23
04/26/2001,14:51,404.97,404.97,404.97,404.97,114
04/26/2001,15:27,405.28,405.28,405.28,405.28,23
04/26/2001,15:37,403.92,403.92,403.92,403.92,136
04/26/2001,15:43,405.15,405.15,405.15,405.15,114
04/26/2001,15:54,403.61,403.61,403.61,403.61,68
04/26/2001,15:57,404.49,404.49,404.49,404.49,5677
04/27/2001,09:36,404.33,404.33,404.33,404.33,431
04/27/2001,09:38,402.13,402.13,401.69,401.69,45
04/27/2001,09:41,402.52,402.52,402.52,402.52,23
04/27/2001,09:42,403.01,403.01,403.01,403.01,45
04/27/2001,09:46,402.13,402.13,402.13,402.13,11352
04/27/2001,09:58,400.81,400.81,400.81,400.81,23
04/27/2001,10:11,401.86,401.86,401.86,401.86,23
04/27/2001,10:25,403.1,403.1,403.1,403.1,23
04/27/2001,10:29,402.92,402.92,402.92,402.92,45
04/27/2001,10:32,402.22,402.22,402.22,402.22,23
04/27/2001,10:38,402.13,402.13,402.13,402.13,23
04/27/2001,11:00,402.22,402.22,402.22,402.22,23
04/27/2001,11:21,401.86,401.86,401.86,401.86,2270
04/27/2001,11:22,400.81,400.81,400.81,400.81,23
04/27/2001,11:31,401.25,401.25,401.25,401.25,23
04/27/2001,11:45,402.57,402.57,402.57,402.57,23
04/27/2001,11:51,404.33,404.33,404.33,404.33,45
04/27/2001,12:14,403.45,403.45,403.45,403.45,454
04/27/2001,12:32,402.35,402.35,402.35,402.35,454
04/27/2001,12:40,403.67,403.67,403.67,403.67,23
04/27/2001,13:07,403.45,403.45,403.45,403.45,114
04/27/2001,13:11,404.11,404.11,404.11,404.11,5676
04/27/2001,13:24,404.11,404.55,404.11,404.55,3428
04/27/2001,13:33,404.99,404.99,404.99,404.99,23
04/27/2001,13:42,404.55,404.55,404.55,404.55,5676
04/27/2001,13:55,402.13,402.13,402.13,402.13,23
04/27/2001,15:40,401.73,401.73,401.73,401.73,45
04/27/2001,15:51,400.41,400.41,400.41,400.41,45
04/27/2001,15:56,402.08,402.08,402.08,402.08,68
04/30/2001,09:38,398.6,398.6,398.6,398.6,136
04/30/2001,09:48,406.97,406.97,406.97,406.97,23
04/30/2001,09:54,408.73,408.73,408.73,408.73,681
04/30/2001,09:56,409.61,409.61,409.61,409.61,727
04/30/2001,09:57,410.06,410.06,410.06,410.06,454
04/30/2001,09:59,410.28,410.28,410.28,410.28,2634
04/30/2001,10:00,409.61,410.06,409.61,410.06,2293
04/30/2001,10:01,409,409,409,409,68
04/30/2001,10:03,410.06,410.06,410.06,410.06,2270
04/30/2001,10:07,410.63,410.63,410.63,410.63,3406
04/30/2001,10:09,410.8,410.8,410.8,410.8,227
04/30/2001,10:10,411.16,411.16,411.16,411.16,23
04/30/2001,10:17,412.7,412.7,412.7,412.7,3406
04/30/2001,10:18,411.82,411.82,411.82,411.82,114
04/30/2001,10:19,412.61,412.92,412.61,412.92,272
04/30/2001,10:21,412.48,412.48,412.48,412.48,23
04/30/2001,10:30,411.6,411.6,411.6,411.6,23
04/30/2001,10:34,410.06,410.06,410.06,410.06,114
04/30/2001,10:57,411.38,413.05,411.38,413.05,91
04/30/2001,10:58,413.14,413.14,413.14,413.14,341
04/30/2001,11:12,411.82,411.82,411.82,411.82,23
04/30/2001,11:17,412.48,412.48,412.48,412.48,23
04/30/2001,11:33,410.76,411.99,410.76,411.99,250
04/30/2001,11:43,409.61,409.61,409.61,409.61,227
04/30/2001,11:52,408.51,408.51,408.51,408.51,45
04/30/2001,11:56,408.95,408.95,408.95,408.95,23
04/30/2001,12:10,410.5,410.5,410.5,410.5,23
04/30/2001,12:25,411.55,411.55,411.55,411.55,23
04/30/2001,12:53,410.94,410.94,410.94,410.94,45
04/30/2001,12:54,412.04,412.04,412.04,412.04,114
04/30/2001,13:10,410.5,411.55,410.5,411.55,204
04/30/2001,13:25,410.94,410.94,410.94,410.94,91
04/30/2001,14:07,409.39,409.39,409.39,409.39,45
04/30/2001,14:08,409.39,409.39,409.39,409.39,227
04/30/2001,14:10,408.73,408.73,408.73,408.73,2270
04/30/2001,14:11,409.39,409.39,409.39,409.39,23
04/30/2001,14:13,409.39,409.39,409.39,409.39,23
04/30/2001,14:14,408.65,408.65,408.65,408.65,23
04/30/2001,14:15,409.17,409.17,409.17,409.17,2270
04/30/2001,14:16,409.17,409.17,409.17,409.17,68
04/30/2001,14:26,409.61,409.61,409.61,409.61,45
04/30/2001,14:37,406.09,406.09,406.09,406.09,23
04/30/2001,14:51,405.43,405.43,405.43,405.43,23
04/30/2001,15:00,405.65,405.65,405.65,405.65,45
04/30/2001,15:01,406.09,406.09,406.09,406.09,68
04/30/2001,15:02,406.09,406.09,406.09,406.09,45
04/30/2001,15:07,406.09,406.09,406.09,406.09,68
04/30/2001,15:08,406.09,406.09,406.09,406.09,45
04/30/2001,15:15,406.97,406.97,406.97,406.97,454
04/30/2001,15:16,406.97,406.97,406.97,406.97,227
04/30/2001,15:25,407.63,407.63,407.63,407.63,23
04/30/2001,15:39,407.41,407.41,407.41,407.41,68
04/30/2001,15:40,408.38,408.38,408.38,408.38,23
04/30/2001,15:44,408.69,408.69,408.69,408.69,23
04/30/2001,15:45,407.41,407.41,407.41,407.41,114
04/30/2001,15:48,407.41,407.41,407.41,407.41,114
04/30/2001,15:49,408.47,408.47,408.47,408.47,23
04/30/2001,15:57,408.51,408.51,408.51,408.51,68
04/30/2001,15:58,408.6,408.6,408.6,408.6,91
05/01/2001,09:37,406.09,406.09,406.09,406.09,272
05/01/2001,09:42,405.21,405.21,405.21,405.21,1181
05/01/2001,09:46,402.35,402.35,402.35,402.35,22931
05/01/2001,09:50,398.69,398.69,398.69,398.69,45
05/01/2001,09:54,399.04,399.04,399.04,399.04,45
05/01/2001,09:57,398.52,398.52,398.52,398.52,136
05/01/2001,09:59,399.75,399.75,399.75,399.75,68
05/01/2001,10:04,398.91,398.91,398.91,398.91,1135
05/01/2001,10:05,398.3,398.3,398.3,398.3,5676
05/01/2001,10:08,400.59,400.59,400.59,400.59,68
05/01/2001,10:09,400.67,400.67,400.67,400.67,23
05/01/2001,10:17,398.6,398.6,398.6,398.6,1135
05/01/2001,10:26,398.65,398.65,398.65,398.65,318
05/01/2001,10:45,401.91,401.91,401.91,401.91,45
05/01/2001,11:15,400.63,400.63,400.63,400.63,5676
05/01/2001,11:25,400.15,400.15,400.15,400.15,68
05/01/2001,11:26,400.15,400.15,400.15,400.15,91
05/01/2001,11:29,400.81,401.47,400.81,401.47,159
05/01/2001,11:32,401.91,401.91,401.91,401.91,5676
05/01/2001,11:37,402.13,402.13,402.13,402.13,1135
05/01/2001,11:51,402.13,402.13,402.13,402.13,23
05/01/2001,12:05,403.01,403.01,403.01,403.01,23
05/01/2001,12:09,403.01,403.01,403.01,403.01,5676
05/01/2001,12:16,404.68,404.68,404.68,404.68,227
05/01/2001,12:17,405.03,405.03,405.03,405.03,23
05/01/2001,12:26,405.03,405.03,405.03,405.03,45
05/01/2001,12:37,403.27,403.27,403.27,403.27,23
05/01/2001,12:50,405.74,405.74,405.74,405.74,23
05/01/2001,13:06,404.33,404.33,404.33,404.33,45
05/01/2001,13:10,404.86,404.86,404.86,404.86,5676
05/01/2001,13:13,404.51,404.51,404.51,404.51,23
05/01/2001,13:14,404.11,404.11,404.11,404.11,23
05/01/2001,13:15,404.11,404.11,404.11,404.11,23
05/01/2001,13:18,404.11,404.11,404.11,404.11,227
05/01/2001,13:27,403.98,403.98,403.98,403.98,45
05/01/2001,13:42,401.11,401.11,401.11,401.11,23
05/01/2001,13:46,403.45,403.45,403.45,403.45,227
05/01/2001,14:12,402.48,402.48,402.48,402.48,454
05/01/2001,14:13,402.13,402.13,402.13,402.13,5676
05/01/2001,14:20,401.51,401.51,401.38,401.38,68
05/01/2001,14:42,401.69,401.69,401.69,401.69,136
05/01/2001,15:07,401.69,401.69,401.69,401.69,23
05/01/2001,15:17,401.69,401.69,401.69,401.69,68
05/01/2001,15:20,400.81,400.81,400.81,400.81,23
05/01/2001,15:27,400.54,400.54,400.54,400.54,68
05/01/2001,15:31,400.63,400.63,400.63,400.63,23
05/01/2001,15:48,400.67,400.67,400.67,400.67,23
05/01/2001,15:52,400.54,400.54,400.54,400.54,45
05/01/2001,15:54,400.81,400.81,400.81,400.81,5676
05/02/2001,09:57,381.21,381.21,381.21,381.21,1340
05/02/2001,09:59,381.21,381.21,381.21,381.21,1135
05/02/2001,10:00,382.97,382.97,381.73,381.73,204
05/02/2001,10:01,381.87,381.87,381.87,381.87,23
05/02/2001,10:03,383.19,383.19,383.19,383.19,114
05/02/2001,10:05,384.07,384.07,384.07,384.07,23
05/02/2001,10:08,383.19,383.19,383.19,383.19,136
05/02/2001,10:09,383.19,383.19,383.19,383.19,114
05/02/2001,10:10,383.19,383.19,383.19,383.19,23
05/02/2001,10:11,381.65,381.65,381.51,381.51,68
05/02/2001,10:13,381.47,381.47,381.43,381.43,6925
05/02/2001,10:16,380.99,380.99,380.99,380.99,23
05/02/2001,10:17,380.99,380.99,380.41,380.41,272
05/02/2001,10:19,379.88,379.88,379.88,379.88,91
05/02/2001,10:21,378.08,378.08,378.08,378.08,45
05/02/2001,10:23,379.09,379.09,379.09,379.09,23
05/02/2001,10:24,378.78,378.78,378.78,378.78,68
05/02/2001,10:26,378.56,378.56,378.56,378.56,23
05/02/2001,10:28,378.78,378.78,378.78,378.78,454
05/02/2001,10:29,378.78,378.78,378.78,378.78,5744
05/02/2001,10:31,378.78,378.78,378.78,378.78,10217
05/02/2001,10:36,379.18,379.18,379.18,379.18,227
05/02/2001,10:37,378.78,378.78,378.78,378.78,3406
05/02/2001,10:38,379.4,379.4,379.4,379.4,23
05/02/2001,10:39,379.44,379.44,379.44,379.44,454
05/02/2001,10:40,379,379,379,379,568
05/02/2001,10:42,379.88,379.88,379.88,379.88,227
05/02/2001,10:43,378.83,378.83,378.83,378.83,23
05/02/2001,10:45,379.66,379.66,379.66,379.66,4541
05/02/2001,10:52,379.31,379.31,379.31,379.31,227
05/02/2001,10:55,378.78,378.78,378.78,378.78,568
05/02/2001,10:57,379.97,379.97,379.97,379.97,91
05/02/2001,10:59,380.1,380.1,380.1,380.1,23
05/02/2001,11:01,379.88,379.88,379.88,379.88,45
05/02/2001,11:02,379.84,379.84,379.84,379.84,23
05/02/2001,11:17,378.39,378.39,378.39,378.39,45
05/02/2001,11:19,378.34,378.34,378.34,378.34,45
05/02/2001,11:25,379.22,379.22,379.22,379.22,681
05/02/2001,11:27,380.06,380.06,380.06,380.06,23
05/02/2001,11:42,377.77,377.77,377.77,377.77,45
05/02/2001,11:51,378.12,378.12,378.12,378.12,68
05/02/2001,11:53,377.95,377.95,377.95,377.95,23
05/02/2001,12:01,378.78,378.78,378.78,378.78,1135
05/02/2001,12:13,377.73,377.73,377.73,377.73,341
05/02/2001,12:17,378.74,378.74,378.74,378.74,23
05/02/2001,12:19,378.25,378.25,378.25,378.25,91
05/02/2001,12:21,378.47,378.47,378.47,378.47,227
05/02/2001,12:37,378.61,378.61,378.61,378.61,23
05/02/2001,12:38,378.61,378.61,378.43,378.43,68
05/02/2001,12:39,378.61,378.61,378.61,378.61,23
05/02/2001,13:15,378.96,378.96,378.96,378.96,227
05/02/2001,13:28,380.15,380.15,380.15,380.15,227
05/02/2001,13:36,380.28,380.77,380.28,380.77,477
05/02/2001,13:37,381.29,381.29,381.29,381.29,23
05/02/2001,13:47,380.72,380.72,380.72,380.72,23
05/02/2001,13:48,380.72,380.72,380.72,380.72,23
05/02/2001,13:50,379.88,379.88,379.88,379.88,3406
05/02/2001,13:51,380.37,380.37,380.37,380.37,23
05/02/2001,13:54,379.22,379.22,379.22,379.22,23
05/02/2001,14:00,379.05,379.05,379.05,379.05,23
05/02/2001,14:04,378.7,378.7,378.7,378.7,4541
05/02/2001,14:21,378.87,378.87,378.87,378.87,23
05/02/2001,14:24,378.34,378.34,378.34,378.34,1135
05/02/2001,14:32,377.73,377.73,377.73,377.73,23
05/02/2001,14:41,376.89,376.89,376.89,376.89,114
05/02/2001,14:42,377.68,377.68,377.68,377.68,23
05/02/2001,14:54,376.32,376.32,376.32,376.32,45
05/02/2001,14:55,375.83,375.83,375.83,375.83,2270
05/02/2001,15:07,376.67,376.67,376.67,376.67,1135
05/02/2001,15:10,375.26,375.26,375.26,375.26,45
05/02/2001,15:25,374.38,374.38,374.38,374.38,68
05/02/2001,15:27,374.03,374.03,374.03,374.03,68
05/02/2001,15:29,374.38,374.38,374.38,374.38,68
05/02/2001,15:32,374.25,374.25,374.07,374.07,136
05/02/2001,15:33,374.07,374.2,374.07,374.2,1158
05/02/2001,15:35,374.2,374.2,374.2,374.2,45
05/02/2001,15:41,375.3,375.3,375.3,375.3,23
05/02/2001,15:50,375.08,375.08,375.08,375.08,45
05/02/2001,15:55,376.1,376.1,376.1,376.1,23
05/02/2001,15:59,376.45,376.45,375.48,375.48,91
05/03/2001,09:37,380.43,380.43,380.43,380.43,91
05/03/2001,09:38,380.12,380.12,380.12,380.12,45
05/03/2001,09:40,376.82,376.82,376.82,376.82,113
05/03/2001,09:41,374.57,374.57,374.48,374.48,295
05/03/2001,09:42,376.2,376.2,376.2,376.2,45
05/03/2001,09:43,371.84,372.72,371.84,371.84,2451
05/03/2001,09:44,370.96,370.96,370.96,370.96,113
05/03/2001,09:45,370.3,370.3,370.3,370.3,113
05/03/2001,09:46,370.3,370.3,370.08,370.08,454
05/03/2001,09:47,369.42,369.64,369.42,369.64,1316
05/03/2001,09:49,371.84,371.84,371.84,371.84,113
05/03/2001,09:52,369.99,369.99,369.99,369.99,23
05/03/2001,09:53,368.54,368.54,368.54,368.54,227
05/03/2001,09:55,370.08,370.08,370.08,370.08,2270
05/03/2001,09:57,370.52,370.52,370.52,370.52,1135
05/03/2001,09:58,370.08,370.08,370.08,370.08,113
05/03/2001,09:59,370.96,370.96,370.96,370.96,7944
05/03/2001,10:01,370.52,370.52,370.52,370.52,1135
05/03/2001,10:02,369.64,370.52,369.64,370.52,590
05/03/2001,10:03,371.4,371.4,371.4,371.4,23
05/03/2001,10:04,370.96,370.96,370.96,370.96,1044
05/03/2001,10:12,371.66,371.66,370.52,370.52,340
05/03/2001,10:14,370.52,370.52,370.52,370.52,1475
05/03/2001,10:16,371.18,371.18,371.18,371.18,2134
05/03/2001,10:17,371.84,371.84,371.58,371.58,1158
05/03/2001,10:21,370.74,370.74,370.74,370.74,1135
05/03/2001,10:22,370.52,370.52,370.52,370.52,1135
05/03/2001,10:33,371.4,371.4,371.4,371.4,113
05/03/2001,10:39,371.4,371.4,371.4,371.4,113
05/03/2001,10:40,371.62,371.62,371.62,371.62,68
05/03/2001,10:42,372.28,372.28,372.28,372.28,1158
05/03/2001,10:43,373.82,373.82,373.82,373.82,113
05/03/2001,10:46,372.94,372.94,372.94,372.94,23
05/03/2001,10:48,372.94,372.94,372.94,372.94,23
05/03/2001,10:54,373.82,373.82,373.82,373.82,23
05/03/2001,11:12,375.98,375.98,373.82,373.82,6355
05/03/2001,11:13,373.82,373.82,373.82,373.82,113
05/03/2001,11:16,373.82,373.82,373.82,373.82,1135
05/03/2001,11:30,373.6,373.6,373.6,373.6,908
05/03/2001,11:37,374.48,374.48,374.48,374.48,227
05/03/2001,11:41,373.78,375.59,373.78,375.59,91
05/03/2001,11:49,375.15,375.15,375.15,375.15,3405
05/03/2001,12:05,375.23,375.23,375.23,375.23,45
05/03/2001,12:07,377.57,377.57,377.57,377.57,1135
05/03/2001,12:11,377.57,377.57,377.57,377.57,23
05/03/2001,12:12,376.42,376.42,376.03,376.03,91
05/03/2001,12:17,377.13,377.13,377.13,377.13,5674
05/03/2001,12:30,376.91,376.91,376.91,376.91,91
05/03/2001,12:31,374.97,374.97,374.97,374.97,227
05/03/2001,12:36,376.91,376.91,376.91,376.91,45
05/03/2001,13:03,374.48,374.48,374.48,374.48,227
05/03/2001,13:08,374.26,374.26,374.26,374.26,23
05/03/2001,13:37,375.81,375.81,375.81,375.81,23
05/03/2001,13:52,374.48,374.48,374.48,374.48,3405
05/03/2001,13:53,374.04,374.04,374.04,374.04,45
05/03/2001,13:59,374.04,374.04,374.04,374.04,2270
05/03/2001,14:02,373.6,373.6,373.6,373.6,45
05/03/2001,14:05,372.06,372.06,372.06,372.06,68
05/03/2001,14:17,371.84,371.84,371.84,371.84,681
05/03/2001,14:33,373.16,373.16,373.16,373.16,23
05/03/2001,14:54,371.62,371.62,371.62,371.62,227
05/03/2001,14:58,372.72,372.72,372.72,372.72,45
05/03/2001,15:03,374.48,374.48,374.48,374.48,91
05/03/2001,15:05,375.59,375.59,375.59,375.59,45
05/03/2001,15:09,373.69,373.69,373.65,373.65,91
05/03/2001,15:13,375.15,375.15,375.15,375.15,45
05/03/2001,15:23,373.6,374.31,373.6,374.31,91
05/03/2001,15:27,373.6,373.6,373.6,373.6,23
05/03/2001,15:30,373.6,373.6,373.6,373.6,45
05/03/2001,15:32,373.65,373.65,373.65,373.65,45
05/03/2001,15:35,373.82,373.82,373.82,373.82,45
05/03/2001,15:37,373.87,373.87,373.87,373.87,23
05/03/2001,15:39,374.04,374.04,373.16,373.16,11372
05/03/2001,15:46,374.7,374.7,374.7,374.7,23
05/03/2001,15:50,373.82,373.82,372.9,372.9,318
05/03/2001,15:56,374.97,374.97,374.97,374.97,23
05/04/2001,09:43,374.97,374.97,374.97,374.97,23
05/04/2001,09:50,379.55,379.55,379.55,379.55,454
05/04/2001,09:51,379.46,379.46,379.46,379.46,23
05/04/2001,10:10,381.53,381.53,381.53,381.53,68
05/04/2001,10:12,380.43,380.43,380.43,380.43,23
05/04/2001,10:19,380.65,380.65,380.65,380.65,227
05/04/2001,10:36,382.19,382.19,382.19,382.19,227
05/04/2001,10:39,380.65,380.65,380.65,380.65,363
05/04/2001,10:40,380.43,380.43,380.43,380.43,91
05/04/2001,10:51,381.53,381.53,381.53,381.53,4540
05/04/2001,10:52,380.87,380.87,380.87,380.87,113
05/04/2001,11:00,382.86,382.86,382.86,382.86,23
05/04/2001,11:04,382.86,382.86,382.86,382.86,45
05/04/2001,11:10,384.13,384.13,384.13,384.13,4540
05/04/2001,11:13,384.18,384.18,384.18,384.18,2043
05/04/2001,11:14,383.96,383.96,383.96,383.96,7944
05/04/2001,11:16,385.06,385.06,385.06,385.06,45
05/04/2001,11:29,383.74,383.74,383.74,383.74,23
05/04/2001,11:56,381.89,381.89,381.89,381.89,45
05/04/2001,12:01,383.69,383.69,383.69,383.69,113
05/04/2001,12:09,382.41,382.41,382.41,382.41,23
05/04/2001,12:22,383.96,383.96,383.96,383.96,23
05/04/2001,12:27,383.96,383.96,383.96,383.96,23
05/04/2001,12:28,383.52,383.52,383.52,383.52,5674
05/04/2001,12:32,382.86,382.86,381.97,381.97,159
05/04/2001,12:46,383.74,383.74,383.74,383.74,23
05/04/2001,12:57,383.52,383.52,383.52,383.52,68
05/04/2001,13:00,381.84,381.84,381.84,381.84,23
05/04/2001,13:01,382.11,382.11,382.11,382.11,23
05/04/2001,13:08,380.87,380.87,380.87,380.87,23
05/04/2001,13:54,382.06,382.06,382.06,382.06,23
05/04/2001,14:17,382.59,382.59,382.59,382.59,159
05/04/2001,14:36,381.75,381.75,381.75,381.75,23
05/04/2001,14:59,383.25,383.25,383.25,383.25,23
05/04/2001,15:03,383.25,383.25,383.25,383.25,23
05/04/2001,15:06,383.3,383.3,383.3,383.3,204
05/04/2001,15:07,383.56,383.56,383.56,383.56,5674
05/04/2001,15:25,382.28,382.28,382.28,382.28,113
05/04/2001,15:34,383.3,383.3,383.16,383.16,68
05/04/2001,15:37,382.5,382.5,382.5,382.5,23
05/04/2001,15:40,383.47,383.47,383.47,383.47,5674
05/04/2001,15:42,383.82,383.82,383.82,383.82,23
05/04/2001,15:47,383.74,383.74,383.74,383.74,136
05/04/2001,15:53,383.3,383.3,383.3,383.3,68
05/04/2001,15:54,382.86,382.86,382.86,382.86,45
05/04/2001,15:56,383.08,383.08,383.08,383.08,23
05/07/2001,09:41,389.46,389.46,389.46,389.46,863
05/07/2001,09:42,387.7,387.7,387.7,387.7,340
05/07/2001,09:43,387.04,387.04,387.04,387.04,45
05/07/2001,09:44,386.56,386.56,386.56,386.56,45
05/07/2001,09:46,386.82,386.82,386.38,386.38,6696
05/07/2001,09:47,385.23,385.23,385.23,385.23,227
05/07/2001,09:48,385.5,385.5,385.5,385.5,23
05/07/2001,09:49,384.97,384.97,384.97,384.97,227
05/07/2001,09:51,387.7,387.7,387.7,387.7,227
05/07/2001,09:54,387.48,387.48,387.48,387.48,22698
05/07/2001,09:55,387.7,387.7,387.7,387.7,6469
05/07/2001,10:03,389.9,389.9,389.9,389.9,68
05/07/2001,10:08,387.26,387.26,387.26,387.26,23
05/07/2001,10:10,389.24,389.24,389.24,389.24,250
05/07/2001,10:11,389.33,389.33,389.33,389.33,45
05/07/2001,10:14,388.58,388.58,388.58,388.58,17250
05/07/2001,10:15,387.92,387.92,387.92,387.92,45
05/07/2001,10:17,387.22,387.22,387.22,387.22,681
05/07/2001,10:20,386.56,386.56,386.56,386.56,704
05/07/2001,10:21,384.75,384.75,384.75,384.75,45
05/07/2001,10:22,384.4,384.4,384.4,384.4,45
05/07/2001,10:25,383.82,383.96,383.82,383.96,931
05/07/2001,10:29,383.74,383.74,383.74,383.74,9079
05/07/2001,10:31,383.34,383.34,383.08,383.08,976
05/07/2001,10:32,382.86,382.86,382.63,382.63,113
05/07/2001,10:33,382.63,382.63,382.63,382.63,2270
05/07/2001,10:39,381.84,381.84,381.84,381.84,953
05/07/2001,10:41,381.75,381.75,381.75,381.75,953
05/07/2001,10:42,381.09,381.09,381.09,381.09,45
05/07/2001,10:45,380.39,380.39,380.39,380.39,454
05/07/2001,10:46,379.77,379.77,379.77,379.77,113
05/07/2001,10:47,379.46,379.46,379.46,379.46,45
05/07/2001,10:49,379.33,379.33,379.33,379.33,45
05/07/2001,10:51,379.24,379.24,379.24,379.24,45
05/07/2001,10:52,379.2,379.2,379.2,379.2,454
05/07/2001,10:53,378.98,378.98,378.45,378.89,204
05/07/2001,10:54,378.23,378.23,378.23,378.23,23
05/07/2001,10:55,378.01,378.23,378.01,378.23,567
05/07/2001,10:56,377.13,377.13,377.13,377.13,113
05/07/2001,11:00,376.69,376.69,376.69,376.69,9079
05/07/2001,11:04,377.57,377.57,377.57,377.57,636
05/07/2001,11:06,377,377,377,377,636
05/07/2001,11:08,376.51,376.51,376.51,376.51,227
05/07/2001,11:14,378.01,378.01,378.01,378.01,636
05/07/2001,11:16,377.3,377.3,377.3,377.3,318
05/07/2001,11:20,376.69,376.69,376.69,376.69,318
05/07/2001,11:30,376.29,376.29,376.29,376.29,295
05/07/2001,11:36,376.03,376.03,376.03,376.03,295
05/07/2001,11:40,376.07,376.07,376.07,376.07,23
05/07/2001,11:41,375.89,375.89,375.89,375.89,295
05/07/2001,11:43,374.92,374.92,374.92,374.92,9079
05/07/2001,11:44,374.48,374.48,374.48,374.48,340
05/07/2001,11:45,374.7,374.7,374.7,374.7,318
05/07/2001,11:46,374.04,374.04,374.04,374.04,4540
05/07/2001,11:47,374.04,374.04,374.04,374.04,3405
05/07/2001,11:51,374.22,374.22,374.22,374.22,318
05/07/2001,11:52,373.82,373.82,373.82,373.82,113
05/07/2001,12:00,374.7,374.7,374.7,374.7,318
05/07/2001,12:04,375.45,375.45,375.45,375.45,159
05/07/2001,12:05,374.97,374.97,374.97,374.97,159
05/07/2001,12:10,374.79,374.79,374.79,374.79,159
05/07/2001,12:11,374.26,374.26,374.26,374.26,45
05/07/2001,12:19,376.25,376.25,376.25,376.25,113
05/07/2001,12:20,376.25,376.25,375.59,375.59,295
05/07/2001,12:21,375.98,375.98,375.98,375.98,23
05/07/2001,12:29,375.94,375.94,375.94,375.94,113
05/07/2001,12:31,375.23,375.23,375.23,375.23,23
05/07/2001,12:39,376.25,376.25,376.25,376.25,23
05/07/2001,12:44,375.94,376.69,375.94,376.69,68
05/07/2001,12:49,378.01,378.01,378.01,378.01,136
05/07/2001,12:51,377.13,377.13,377.13,377.13,136
05/07/2001,12:53,376.69,376.69,376.69,376.69,23
05/07/2001,12:59,376.91,376.91,376.91,376.91,136
05/07/2001,13:05,376.64,376.64,376.64,376.64,477
05/07/2001,13:11,375.59,375.59,375.59,375.59,477
05/07/2001,13:15,375.45,375.45,375.45,375.45,113
05/07/2001,13:19,375.59,375.59,375.59,375.59,23
05/07/2001,13:20,375.28,375.28,375.28,375.28,113
05/07/2001,13:25,374.48,374.48,374.48,374.48,45
05/07/2001,13:35,375.89,375.89,375.5,375.5,545
05/07/2001,13:41,375.54,375.54,375.54,375.54,227
05/07/2001,13:45,375.54,375.54,375.54,375.54,272
05/07/2001,13:47,375.72,375.72,375.72,375.72,1952
05/07/2001,13:49,376.16,376.16,376.16,376.16,159
05/07/2001,13:50,376.07,376.07,376.07,376.07,227
05/07/2001,13:51,375.54,375.89,375.54,375.89,182
05/07/2001,13:52,375.89,375.89,375.89,375.89,68
05/07/2001,13:53,375.89,375.89,375.89,375.89,68
05/07/2001,13:54,375.89,375.89,375.89,375.89,295
05/07/2001,13:59,376.2,376.2,376.2,376.2,409
05/07/2001,14:00,376.42,376.42,376.42,376.42,23
05/07/2001,14:01,376.6,376.6,376.6,376.6,23
05/07/2001,14:03,376.6,376.69,376.6,376.69,182
05/07/2001,14:04,376.56,376.56,376.56,376.56,318
05/07/2001,14:06,376.6,376.6,376.6,376.6,227
05/07/2001,14:09,377.08,377.08,377.08,377.08,318
05/07/2001,14:10,376.51,376.51,376.51,376.51,23
05/07/2001,14:11,376.51,376.51,376.51,376.51,295
05/07/2001,14:16,375.98,375.98,375.98,375.98,250
05/07/2001,14:24,375.67,375.67,375.67,375.67,250
05/07/2001,14:26,375.06,375.06,375.06,375.06,250
05/07/2001,14:30,374.84,374.84,374.84,374.84,68
05/07/2001,14:34,376.2,376.2,376.2,376.2,113
05/07/2001,14:35,375.76,375.76,375.76,375.76,113
05/07/2001,14:44,376.56,376.56,376.56,376.56,113
05/07/2001,14:45,376.07,376.07,376.07,376.07,567
05/07/2001,14:47,375.59,375.59,375.59,375.59,23
05/07/2001,14:53,375.72,375.72,375.72,375.72,45
05/07/2001,14:54,376.16,376.16,376.16,376.16,567
05/07/2001,14:55,375.63,375.63,375.63,375.63,567
05/07/2001,15:04,376.2,376.2,376.2,376.2,23
05/07/2001,15:09,376.03,376.03,376.03,376.03,23
05/07/2001,15:14,376.25,376.25,376.25,376.25,23
05/07/2001,15:15,375.81,375.81,375.81,375.81,91
05/07/2001,15:20,376.29,376.29,376.29,376.29,91
05/07/2001,15:26,376.29,376.29,376.29,376.29,91
05/07/2001,15:35,377.08,377.08,377.08,377.08,545
05/07/2001,15:39,377.08,377.3,377.08,377.3,545
05/07/2001,15:41,377,377,377,377,545
05/07/2001,15:45,376.78,376.78,376.78,376.78,522
05/07/2001,15:48,376.38,376.38,376.38,376.38,68
05/07/2001,15:49,376.33,376.33,376.33,376.33,45
05/07/2001,15:52,376.51,376.51,376.51,376.51,45
05/07/2001,15:54,376.91,376.91,376.91,376.91,522
05/07/2001,15:55,376.56,376.56,376.56,376.56,567
05/07/2001,15:57,376.56,376.56,376.56,376.56,45
05/08/2001,09:36,373.6,373.6,373.6,373.6,318
05/08/2001,09:44,370.08,370.08,370.08,370.08,23
05/08/2001,09:46,369.42,369.42,369.42,369.42,272
05/08/2001,09:47,369.2,369.2,369.2,369.2,45
05/08/2001,09:50,369.81,369.81,369.81,369.81,23
05/08/2001,10:03,370.08,370.08,370.08,370.08,23
05/08/2001,10:07,371.36,371.36,371.36,371.36,23
05/08/2001,10:08,371.09,371.09,371.09,371.09,68
05/08/2001,10:11,370.96,370.96,370.96,370.96,91
05/08/2001,10:12,370.43,370.43,370.43,370.43,23
05/08/2001,10:16,371.8,371.8,371.8,371.8,23
05/08/2001,10:23,370.25,370.25,370.25,370.25,23
05/08/2001,10:24,370.92,370.92,370.92,370.92,45
05/08/2001,10:26,370.92,370.92,370.92,370.92,23
05/08/2001,10:28,370.92,370.92,370.92,370.92,159
05/08/2001,10:30,370.96,371.4,370.96,371.4,159
05/08/2001,10:33,371.14,371.14,371.14,371.14,159
05/08/2001,10:36,371.14,371.14,371.14,371.14,136
05/08/2001,10:39,370.92,370.92,370.92,370.92,159
05/08/2001,10:42,370.92,370.92,370.92,370.92,159
05/08/2001,10:45,371.18,371.18,371.18,371.18,159
05/08/2001,10:48,372.24,372.24,372.24,372.24,136
05/08/2001,10:51,372.24,372.24,372.24,372.24,159
05/08/2001,10:55,372.68,372.68,372.68,372.68,136
05/08/2001,10:57,371.27,371.27,371.27,371.27,545
05/08/2001,10:59,371.22,371.22,371.22,371.22,227
05/08/2001,11:11,372.81,372.81,372.81,372.81,68
05/08/2001,11:15,372.81,372.81,372.81,372.81,159
05/08/2001,11:18,372.63,372.63,372.63,372.63,23
05/08/2001,11:21,372.81,372.81,372.81,372.81,454
05/08/2001,11:23,373.56,373.56,373.56,373.56,136
05/08/2001,11:27,374.66,374.75,374.66,374.75,182
05/08/2001,11:28,375.23,375.23,375.23,375.23,45
05/08/2001,11:31,375.32,375.32,375.32,375.32,159
05/08/2001,11:32,374.84,374.84,374.84,374.84,545
05/08/2001,11:37,373.82,373.82,373.82,373.82,136
05/08/2001,11:46,373.82,373.82,373.82,373.82,2270
05/08/2001,11:56,373.87,373.87,373.87,373.87,295
05/08/2001,11:58,373.25,373.25,373.25,373.25,1135
05/08/2001,12:01,372.81,372.81,372.81,372.81,182
05/08/2001,12:04,373.56,373.56,373.56,373.56,23
05/08/2001,12:10,373.07,373.07,373.07,373.07,295
05/08/2001,12:14,372.63,372.63,372.63,372.63,340
05/08/2001,12:15,372.37,372.37,372.37,372.37,3064
05/08/2001,12:29,374.09,374.09,374.09,374.09,91
05/08/2001,12:34,374.09,374.09,374.09,374.09,159
05/08/2001,12:39,374.09,374.09,374.09,374.09,136
05/08/2001,12:44,374.09,374.09,374.09,374.09,159
05/08/2001,12:50,374.44,374.44,374.44,374.44,159
05/08/2001,12:54,374.44,374.44,374.44,374.44,159
05/08/2001,12:59,374.44,374.44,374.44,374.44,136
05/08/2001,13:09,374.62,374.62,374.62,374.62,159
05/08/2001,13:10,375.15,375.15,375.15,375.15,136
05/08/2001,13:17,375.45,375.45,375.45,375.45,182
05/08/2001,13:18,374.79,374.79,374.79,374.79,295
05/08/2001,13:20,374.79,374.79,374.79,374.79,250
05/08/2001,13:26,374.4,374.4,374.35,374.4,227
05/08/2001,13:27,374.35,374.35,374.35,374.35,45
05/08/2001,13:28,374.4,374.4,374.4,374.4,68
05/08/2001,13:30,374.35,374.35,374.35,374.35,159
05/08/2001,13:32,374.22,374.22,374.22,374.22,68
05/08/2001,13:36,375.5,375.5,375.5,375.5,113
05/08/2001,13:37,375.45,375.45,375.45,375.45,68
05/08/2001,13:38,375.5,375.5,375.5,375.5,23
05/08/2001,13:44,374.75,374.75,374.75,374.75,454
05/08/2001,14:02,376.56,376.56,376.56,376.56,91
05/08/2001,14:07,376.56,376.56,376.56,376.56,159
05/08/2001,14:12,376.56,376.56,376.56,376.56,136
05/08/2001,14:20,375.98,375.98,375.98,375.98,45
05/08/2001,14:22,375.81,376.42,375.81,376.42,704
05/08/2001,14:42,377.17,377.17,377.17,377.17,45
05/08/2001,14:47,377.08,377.08,377.08,377.08,182
05/08/2001,14:52,377.13,377.13,377.13,377.13,136
05/08/2001,14:54,376.25,376.25,376.25,376.25,545
05/08/2001,15:02,376.91,376.91,376.91,376.91,23
05/08/2001,15:07,376.16,376.16,376.16,376.16,454
05/08/2001,15:10,375.28,375.28,375.28,375.28,227
05/08/2001,15:23,375.59,376.2,375.59,376.2,2361
05/08/2001,15:28,375.89,375.89,375.89,375.89,136
05/08/2001,15:31,375.1,375.1,375.1,375.1,545
05/08/2001,15:42,375.63,375.63,375.63,375.63,23
05/08/2001,15:44,375.63,375.63,375.63,375.63,68
05/08/2001,15:46,375.63,375.63,375.63,375.63,159
05/08/2001,15:49,375.63,375.63,375.63,375.63,182
05/08/2001,15:53,375.5,375.5,375.5,375.5,45
05/08/2001,15:54,375.45,375.45,375.45,375.45,68
05/08/2001,15:55,375.76,375.76,375.76,375.76,545
05/09/2001,09:41,381.09,381.09,381.09,381.09,1112
05/09/2001,09:42,381.09,381.09,381.09,381.09,136
05/09/2001,09:43,379.77,379.77,379.77,379.77,227
05/09/2001,09:45,379.77,379.77,379.77,379.77,113
05/09/2001,09:46,381.09,381.09,381.09,381.09,454
05/09/2001,09:50,382.64,382.64,382.64,382.64,3405
05/09/2001,09:52,381.89,382.15,381.89,382.15,1158
05/09/2001,09:54,380.74,380.74,380.74,380.74,2270
05/09/2001,09:58,382.15,382.15,382.15,382.15,23
05/09/2001,09:59,381.53,381.53,381.53,381.53,113
05/09/2001,10:05,381.97,381.97,381.45,381.45,159
05/09/2001,10:15,381.53,381.53,381.53,381.53,23
05/09/2001,10:17,381.31,381.31,381.31,381.31,23
05/09/2001,10:20,381.89,382.19,381.89,382.19,6809
05/09/2001,10:21,381.09,381.09,381.09,381.09,113
05/09/2001,10:22,382.55,382.55,382.55,382.55,454
05/09/2001,10:23,382.86,382.86,382.86,382.86,1816
05/09/2001,10:26,384,384,384,384,23
05/09/2001,10:28,383.96,383.96,383.96,383.96,204
05/09/2001,10:30,383.78,383.78,383.78,383.78,159
05/09/2001,10:32,382.41,382.41,382.41,382.41,681
05/09/2001,10:38,382.02,382.02,382.02,382.02,45
05/09/2001,10:39,382.19,382.19,382.19,382.19,2270
05/09/2001,10:42,383.78,383.78,383.78,383.78,91
05/09/2001,10:45,384.13,384.13,384.13,384.13,204
05/09/2001,10:48,383.96,383.96,383.96,383.96,159
05/09/2001,10:51,384,384,384,384,182
05/09/2001,10:55,382.46,383.21,382.46,382.46,908
05/09/2001,11:07,383.03,383.03,383.03,383.03,91
05/09/2001,11:11,382.59,382.59,382.59,382.59,182
05/09/2001,11:15,382.64,382.64,382.64,382.64,159
05/09/2001,11:19,383.25,383.25,383.25,383.25,204
05/09/2001,11:23,383.25,383.25,383.25,383.25,159
05/09/2001,11:27,382.24,382.24,382.24,382.24,227
05/09/2001,11:29,382.9,382.9,382.9,382.9,68
05/09/2001,11:30,382.9,382.9,382.9,382.9,182
05/09/2001,11:31,382.9,382.9,382.9,382.9,68
05/09/2001,11:34,382.9,382.9,382.9,382.9,182
05/09/2001,11:38,383.43,383.43,383.43,383.43,159
05/09/2001,11:41,383.43,383.43,383.43,383.43,182
05/09/2001,11:46,383.43,383.43,383.43,383.43,182
05/09/2001,11:51,383.43,383.43,383.43,383.43,182
05/09/2001,11:55,383.43,383.43,383.43,383.43,159
05/09/2001,12:00,383.43,383.43,383.43,383.43,204
05/09/2001,12:04,383.78,383.78,383.78,383.78,159
05/09/2001,12:07,383.08,383.08,383.08,383.08,68
05/09/2001,12:08,383.47,383.47,383.47,383.47,250
05/09/2001,12:12,383.43,383.43,383.43,383.43,182
05/09/2001,12:15,382.41,382.41,382.41,382.41,636
05/09/2001,12:19,382.15,382.15,382.15,382.15,68
05/09/2001,12:29,383.6,383.6,383.6,383.6,68
05/09/2001,12:34,383.96,383.96,383.96,383.96,182
05/09/2001,12:39,383.78,383.78,383.78,383.78,159
05/09/2001,12:40,382.68,382.68,382.68,382.68,636
05/09/2001,12:50,381.97,381.97,381.97,381.97,340
05/09/2001,12:56,381.97,381.97,381.97,381.97,23
05/09/2001,12:58,381.97,381.97,381.97,381.97,227
05/09/2001,13:03,381.36,381.36,381.36,381.36,363
05/09/2001,13:12,380.56,380.56,380.56,380.56,363
05/09/2001,13:22,380.7,380.7,380.7,380.7,23
05/09/2001,13:27,380.56,380.56,380.56,380.56,159
05/09/2001,13:29,380.56,380.56,380.56,380.56,477
05/09/2001,13:45,381.84,381.84,381.84,381.84,227
05/09/2001,13:47,381.84,381.84,381.84,381.84,91
05/09/2001,13:52,381.97,381.97,381.97,381.97,182
05/09/2001,13:57,382.72,382.72,382.72,382.72,182
05/09/2001,14:02,382.72,382.72,381.75,381.75,182
05/09/2001,14:04,381.58,381.58,381.58,381.58,45
05/09/2001,14:05,381.58,381.58,381.58,381.58,590
05/09/2001,14:10,381.4,381.4,381.4,381.4,45
05/09/2001,14:14,381.62,381.62,381.62,381.62,227
05/09/2001,14:16,381.62,381.62,381.62,381.62,113
05/09/2001,14:23,381.93,381.93,381.93,381.93,45
05/09/2001,14:26,382.33,382.33,382.33,382.33,454
05/09/2001,14:27,382.37,382.37,382.37,382.37,454
05/09/2001,14:32,382.77,382.77,382.77,382.77,91
05/09/2001,14:37,383.43,383.43,383.43,383.43,182
05/09/2001,14:42,383.3,383.3,383.3,383.3,182
05/09/2001,14:46,383.3,383.3,383.3,383.3,23
05/09/2001,14:47,383.43,383.43,383.43,383.43,182
05/09/2001,14:52,384.49,384.49,384.49,384.49,159
05/09/2001,14:54,383.34,383.34,383.34,383.34,113
05/09/2001,14:57,384.13,384.13,384.13,384.13,91
05/09/2001,14:58,383.34,383.34,383.34,383.34,613
05/09/2001,14:59,383.78,383.78,383.78,383.78,45
05/09/2001,15:03,383.69,383.69,383.69,383.69,45
05/09/2001,15:05,382.68,382.68,382.68,382.68,159
05/09/2001,15:09,382.68,382.68,382.68,382.68,363
05/09/2001,15:17,383.3,383.3,383.3,383.3,2270
05/09/2001,15:20,383.38,383.38,383.38,383.38,23
05/09/2001,15:23,383.3,383.38,383.3,383.38,113
05/09/2001,15:24,383.08,383.08,383.08,383.08,23
05/09/2001,15:27,383.25,383.25,383.25,383.25,45
05/09/2001,15:28,383.38,383.38,383.38,383.38,182
05/09/2001,15:32,383.96,383.96,383.78,383.78,227
05/09/2001,15:35,383.87,383.87,383.87,383.87,91
05/09/2001,15:36,383.96,383.96,383.96,383.96,204
05/09/2001,15:39,383.96,383.96,383.96,383.96,227
05/09/2001,15:40,383.96,383.96,383.96,383.96,182
05/09/2001,15:42,383.3,383.91,383.3,383.91,2883
05/09/2001,15:44,383.82,383.82,383.82,383.82,45
05/09/2001,15:45,382.86,382.86,382.86,382.86,23
05/09/2001,15:53,383.12,383.12,383.12,383.12,23
05/09/2001,15:55,383.78,383.78,383.78,383.78,681
05/09/2001,15:58,383.47,383.47,383.47,383.47,23
05/10/2001,09:37,381.31,381.31,381.31,381.31,68
05/10/2001,09:39,380.08,380.08,380.08,380.08,23
05/10/2001,09:42,383.3,383.3,383.3,383.3,45
05/10/2001,09:43,382.41,383.3,382.41,383.3,23152
05/10/2001,09:47,382.33,382.33,382.33,382.33,431
05/10/2001,09:50,383.08,383.08,383.08,383.08,11349
05/10/2001,09:56,384.62,384.62,384.62,384.62,45
05/10/2001,10:00,385.37,385.37,385.37,385.37,681
05/10/2001,10:03,384.53,384.53,384.18,384.4,11576
05/10/2001,10:09,384.4,384.4,384.4,384.4,2270
05/10/2001,10:11,384.62,384.62,384.62,384.62,5674
05/10/2001,10:15,383.74,383.74,383.74,383.74,340
05/10/2001,10:16,383.3,383.3,383.3,383.3,681
05/10/2001,10:17,383.3,383.3,383.3,383.3,454
05/10/2001,10:23,383.3,383.3,383.3,383.3,2610
05/10/2001,10:25,383.08,383.08,383.08,383.08,113
05/10/2001,10:33,383.74,383.74,383.74,383.74,23
05/10/2001,10:36,382.68,383.3,382.68,383.3,726
05/10/2001,10:37,383.3,383.3,383.3,383.3,159
05/10/2001,10:46,383.3,383.3,383.3,383.3,159
05/10/2001,10:52,383.21,383.21,383.21,383.21,454
05/10/2001,10:56,382.5,382.5,382.5,382.5,272
05/10/2001,11:03,383.03,383.03,383.03,383.03,23
05/10/2001,11:11,381.71,381.71,381.71,381.71,908
05/10/2001,11:12,382.46,382.46,382.46,382.46,23
05/10/2001,11:20,382.15,382.15,382.15,382.15,23
05/10/2001,11:27,380.08,380.08,380.08,380.08,1135
05/10/2001,11:28,379.77,379.77,379.77,379.77,1180
05/10/2001,11:30,379.86,379.86,379.86,379.86,68
05/10/2001,11:42,379.2,379.2,379.2,379.2,23
05/10/2001,11:44,378.89,378.89,378.89,378.89,681
05/10/2001,11:46,378.89,378.89,378.89,378.89,227
05/10/2001,11:50,379.33,379.33,379.33,379.33,454
05/10/2001,11:58,379.24,379.24,379.24,379.24,68
05/10/2001,12:20,379.33,379.33,379.33,379.33,454
05/10/2001,12:35,380.04,380.04,380.04,380.04,23
05/10/2001,12:38,379.42,379.42,379.42,379.42,227
05/10/2001,12:43,380.52,380.52,380.52,380.52,23
05/10/2001,12:58,379.33,379.33,379.33,379.33,23
05/10/2001,13:29,380.21,380.21,380.21,380.21,227
05/10/2001,13:47,380.21,380.21,380.21,380.21,454
05/10/2001,15:04,380.04,380.04,380.04,380.04,23
05/10/2001,15:07,380.04,380.04,380.04,380.04,45
05/10/2001,15:36,380.78,380.78,380.78,380.78,23
05/10/2001,15:37,380.52,380.65,380.52,380.65,5674
05/10/2001,15:40,380.78,380.78,380.78,380.78,23
05/10/2001,15:46,379.73,379.73,379.73,379.73,23
05/10/2001,15:56,381.23,381.23,381.23,381.23,23
05/11/2001,09:38,378.89,378.89,378.89,378.89,272
05/11/2001,09:40,377.13,377.13,377.13,377.13,45
05/11/2001,09:42,377.35,377.35,377.35,377.35,23
05/11/2001,10:28,375.28,375.28,375.28,375.28,45
05/11/2001,10:58,376.73,376.73,376.73,376.73,23
05/11/2001,10:59,376.56,376.56,376.56,376.56,23
05/11/2001,11:21,377.04,377.04,377.04,377.04,23
05/11/2001,11:56,376.33,376.33,376.33,376.33,3405
05/11/2001,12:11,376.78,376.78,376.78,376.78,1135
05/11/2001,12:32,375.41,375.41,375.41,375.41,23
05/11/2001,12:34,375.45,375.45,375.45,375.45,45
05/11/2001,12:36,375.41,375.41,375.37,375.37,68
05/11/2001,12:48,375.59,375.59,374.79,374.79,91
05/11/2001,13:17,375.59,375.59,375.59,375.59,68
05/11/2001,13:40,375.28,375.28,375.28,375.28,23
05/11/2001,14:16,376.07,376.07,376.07,376.07,567
05/11/2001,14:17,376.07,376.07,376.07,376.07,454
05/11/2001,14:51,375.32,375.32,375.32,375.32,68
05/11/2001,14:52,375.28,375.28,375.28,375.28,45
05/11/2001,14:53,375.23,375.23,375.19,375.19,113
05/11/2001,14:54,375.15,375.32,375.15,375.32,227
05/11/2001,15:15,375.15,375.15,375.15,375.15,2270
05/11/2001,15:16,375.01,375.01,375.01,375.01,4540
05/11/2001,15:18,375.15,375.15,375.15,375.15,227
05/11/2001,15:38,376.11,376.11,376.11,376.11,45
05/14/2001,09:40,379.99,379.99,379.99,379.99,204
05/14/2001,09:42,382.37,382.37,382.37,382.37,227
05/14/2001,09:44,380.74,380.74,380.74,380.74,159
05/14/2001,09:46,381.97,381.97,381.97,381.97,113
05/14/2001,09:59,382.77,382.77,382.77,382.77,23
05/14/2001,10:00,382.77,382.77,382.77,382.77,590
05/14/2001,10:09,383.43,383.43,383.43,383.43,113
05/14/2001,10:13,384.93,384.93,384.93,384.93,23
05/14/2001,10:15,384.71,384.71,384.71,384.71,113
05/14/2001,10:19,384.18,384.18,384.18,384.18,113
05/14/2001,10:34,384.18,384.18,384.18,384.18,23
05/14/2001,10:40,384.57,384.62,384.57,384.62,68
05/14/2001,10:48,384.62,384.62,384.62,384.62,613
05/14/2001,10:58,384.93,384.93,384.93,384.93,227
05/14/2001,11:04,384.71,384.71,384.71,384.71,23
05/14/2001,11:39,386.2,386.2,386.2,386.2,136
05/14/2001,12:17,386.38,386.38,386.38,386.38,45
05/14/2001,12:21,386.38,386.38,386.38,386.38,23
05/14/2001,12:25,386.16,386.29,386.16,386.16,5697
05/14/2001,12:26,386.16,386.16,386.16,386.16,908
05/14/2001,12:28,386.29,386.34,386.29,386.34,227
05/14/2001,12:30,386.38,386.38,386.38,386.38,45
05/14/2001,12:35,386.86,386.86,386.86,386.86,136
05/14/2001,12:48,385.98,385.98,385.98,385.98,68
05/14/2001,13:13,385.85,385.85,385.85,385.85,23
05/14/2001,13:24,384.22,384.22,384.22,384.22,113
05/14/2001,13:43,384.84,384.84,384.84,384.84,45
05/14/2001,13:56,384.53,384.53,384.53,384.53,23
05/14/2001,14:08,385.15,385.15,385.15,385.15,45
05/14/2001,14:18,385.23,385.23,385.23,385.23,23
05/14/2001,14:24,385.28,385.28,385.28,385.28,23
05/14/2001,14:32,385.45,385.45,385.45,385.45,295
05/14/2001,14:33,385.5,385.5,385.5,385.5,1135
05/14/2001,14:39,385.45,385.45,385.45,385.45,23
05/14/2001,14:40,386.56,386.56,386.56,386.56,45
05/14/2001,14:57,386.6,386.6,386.6,386.6,23
05/14/2001,14:58,386.64,386.64,386.64,386.64,68
05/14/2001,15:05,386.73,386.73,386.73,386.73,23
05/14/2001,15:31,386.78,386.78,386.78,386.78,45
05/14/2001,15:33,386.82,386.82,386.82,386.82,113
05/14/2001,15:45,386.6,386.6,386.6,386.6,68
05/14/2001,15:53,387.08,387.08,387.08,387.08,91
05/14/2001,15:54,386.56,386.56,386.56,386.56,45
05/14/2001,15:55,387.66,387.66,387.66,387.66,45
05/14/2001,15:59,386.82,386.82,386.82,386.82,91
05/15/2001,09:41,389.9,389.9,389.9,389.9,23
05/15/2001,09:44,391.89,391.89,391.89,391.89,23
05/15/2001,09:50,392.11,392.11,392.11,392.11,23
05/15/2001,09:54,390.43,390.43,390.43,390.43,23
05/15/2001,09:56,390.39,390.39,390.39,390.39,45
05/15/2001,09:57,390.39,390.39,390.39,390.39,45
05/15/2001,10:03,391.01,391.01,391.01,391.01,45
05/15/2001,10:06,390.83,390.83,390.83,390.83,23
05/15/2001,10:13,391.71,391.71,391.71,391.71,23
05/15/2001,10:17,391.23,391.23,391.23,391.23,23
05/15/2001,10:27,392.02,392.02,391.89,391.89,159
05/15/2001,10:29,391.67,391.67,391.67,391.67,91
05/15/2001,10:30,392.06,392.06,392.06,392.06,23
05/15/2001,10:39,390.92,390.92,390.92,390.92,23
05/15/2001,10:52,392.11,392.11,392.11,392.11,23
05/15/2001,11:09,393.3,393.3,393.3,393.3,23
05/15/2001,11:11,392.55,392.55,392.55,392.55,23
05/15/2001,11:18,393.03,393.03,393.03,393.03,23
05/15/2001,11:46,393.52,393.52,393.52,393.52,159
05/15/2001,11:57,393.47,393.47,393.47,393.47,23
05/15/2001,12:01,393.47,393.47,393.47,393.47,113
05/15/2001,12:07,393.74,393.74,393.74,393.74,23
05/15/2001,12:29,393.96,393.96,393.96,393.96,23
05/15/2001,12:31,394.27,394.27,394.27,394.27,68
05/15/2001,13:01,394.09,394.09,394.09,394.09,45
05/15/2001,13:15,394.09,394.09,394.09,394.09,45
05/15/2001,13:19,394.27,394.27,394.27,394.27,68
05/15/2001,13:33,394.31,394.31,394.31,394.31,1135
05/15/2001,13:34,394.93,394.93,394.93,394.93,68
05/15/2001,13:47,394.71,394.71,394.71,394.71,2270
05/15/2001,13:48,394.71,394.71,394.71,394.71,1589
05/15/2001,13:59,394.75,394.75,394.75,394.75,45
05/15/2001,14:02,395.41,395.41,395.41,395.41,68
05/15/2001,14:03,394.22,394.22,394.22,394.22,136
05/15/2001,14:09,394.22,394.22,394.22,394.22,23
05/15/2001,14:15,394.22,394.22,394.22,394.22,113
05/15/2001,14:20,395.85,395.85,395.85,395.85,23
05/15/2001,14:31,395.63,395.63,395.63,395.63,3405
05/15/2001,14:37,396.38,396.38,396.38,396.38,113
05/15/2001,14:42,395.19,395.19,395.19,395.19,5674
05/15/2001,14:47,396.07,396.07,396.07,396.07,23
05/15/2001,14:48,396.07,396.07,396.07,396.07,749
05/15/2001,14:50,396.03,396.03,396.03,396.03,295
05/15/2001,14:52,396.43,396.43,396.43,396.43,113
05/15/2001,14:53,396.56,396.56,396.56,396.56,91
05/15/2001,15:02,396.34,396.34,396.34,396.34,136
05/15/2001,15:04,396.38,396.38,396.38,396.38,204
05/15/2001,15:06,396.38,396.38,396.38,396.38,227
05/15/2001,15:13,394.53,394.53,394.53,394.53,113
05/15/2001,15:17,395.63,395.63,395.63,395.63,23
05/15/2001,15:23,395.68,395.68,395.68,395.68,159
05/15/2001,15:30,396.51,396.51,396.51,396.51,91
05/15/2001,15:38,397.7,397.7,397.7,397.7,23
05/15/2001,15:39,397.7,397.7,397.61,397.61,45
05/15/2001,15:40,397.61,397.61,397.61,397.61,23
05/15/2001,15:41,397.66,397.66,397.66,397.66,68
05/15/2001,15:42,397.75,397.75,397.75,397.75,45
05/15/2001,15:43,397.75,397.75,397.75,397.75,68
05/15/2001,15:51,397.35,397.35,397.35,397.35,68
05/15/2001,15:58,397.22,397.22,397.22,397.22,45
05/16/2001,09:34,396.12,396.12,396.12,396.12,204
05/16/2001,09:38,395.41,395.41,395.41,395.41,227
05/16/2001,09:49,399.82,399.82,399.82,399.82,136
05/16/2001,09:51,401.98,401.98,401.98,401.98,113
05/16/2001,09:54,402.59,402.59,402.59,402.59,454
05/16/2001,10:08,400.74,400.74,400.74,400.74,113
05/16/2001,10:12,400.61,400.61,400.61,400.61,113
05/16/2001,10:13,400.39,400.39,399.86,399.86,10668
05/16/2001,10:14,399.82,399.82,399.82,399.82,91
05/16/2001,10:29,399.95,400.21,399.95,400.21,318
05/16/2001,10:34,400.21,400.21,400.21,400.21,136
05/16/2001,10:35,399.82,399.82,399.82,399.82,113
05/16/2001,10:45,400.83,400.83,400.83,400.83,45
05/16/2001,10:55,401.98,401.98,401.98,401.98,68
05/16/2001,11:09,401.54,401.54,401.54,401.54,23
05/16/2001,11:10,401.76,401.76,401.76,401.76,23
05/16/2001,11:12,401.05,401.05,401.05,401.05,23
05/16/2001,11:25,401.49,401.49,401.49,401.49,454
05/16/2001,11:26,401.4,401.4,401.4,401.4,454
05/16/2001,11:29,401.36,401.36,401.36,401.36,23
05/16/2001,11:36,400.92,400.92,400.92,400.92,9079
05/16/2001,11:38,400.92,400.92,400.92,400.92,113
05/16/2001,11:41,400.08,400.08,400.08,400.08,113
05/16/2001,11:43,400.48,400.48,400.48,400.48,23
05/16/2001,11:48,400.26,400.26,400.26,400.26,182
05/16/2001,11:50,400.13,400.13,400.13,400.13,23
05/16/2001,11:51,400.04,400.04,400.04,400.04,45
05/16/2001,11:54,400.17,400.17,399.38,399.38,11372
05/16/2001,11:58,398.89,398.89,398.89,398.89,431
05/16/2001,12:00,398.85,398.85,398.85,398.85,23
05/16/2001,12:28,396.87,396.87,396.87,396.87,113
05/16/2001,13:01,399.64,399.64,399.64,399.64,182
05/16/2001,13:15,399.24,400.17,399.24,400.17,250
05/16/2001,13:37,399.6,399.6,399.6,399.6,91
05/16/2001,13:55,399.95,399.95,399.95,399.95,68
05/16/2001,13:58,399.07,399.07,399.07,399.07,23
05/16/2001,14:01,399.46,399.46,399.46,399.46,227
05/16/2001,14:05,400.35,400.35,400.35,400.35,91
05/16/2001,14:06,400.35,400.35,400.35,400.35,23
05/16/2001,14:07,399.6,399.6,399.46,399.46,4540
05/16/2001,14:27,398.58,398.58,398.58,398.58,681
05/16/2001,14:34,399.46,399.46,399.46,399.46,23
05/16/2001,14:51,399.51,399.51,399.51,399.51,45
05/16/2001,14:52,399.55,399.55,399.55,399.55,45
05/16/2001,14:53,399.6,399.6,399.6,399.6,2270
05/16/2001,15:02,399.2,399.2,399.2,399.2,68
05/16/2001,15:12,400.52,400.52,400.52,400.52,23
05/16/2001,15:19,400.48,400.48,400.48,400.48,91
05/16/2001,15:33,400.13,400.13,400.13,400.13,45
05/16/2001,15:34,401.27,401.27,401.27,401.27,2270
05/16/2001,15:37,400.96,400.96,400.96,400.96,23
05/16/2001,15:40,400.21,400.21,400.21,400.21,45
05/16/2001,15:43,400.74,400.74,400.74,400.74,45
05/16/2001,15:51,400.87,400.87,400.87,400.87,23
05/16/2001,15:57,400.92,400.92,400.92,400.92,45
05/16/2001,15:59,400.52,400.52,400.52,400.52,23
05/17/2001,09:38,402.02,402.02,402.02,402.02,23
05/17/2001,09:39,401.58,401.58,401.58,401.58,23
05/17/2001,09:42,400.92,400.92,400.92,400.92,23
05/17/2001,09:45,400.79,400.79,400.79,400.79,23
05/17/2001,09:47,398.45,398.45,398.45,398.45,23
05/17/2001,09:48,398.5,399.95,398.5,399.95,2315
05/17/2001,09:49,399.02,399.02,399.02,399.02,45
05/17/2001,09:50,400.21,400.21,398.8,398.8,45
05/17/2001,09:53,399.82,399.82,398.5,398.5,295
05/17/2001,09:55,399.95,399.95,399.95,399.95,23
05/17/2001,09:56,399.77,399.77,399.77,399.77,23
05/17/2001,09:58,399.73,399.9,399.73,399.9,3427
05/17/2001,10:00,398.41,398.41,398.41,398.41,45
05/17/2001,10:05,400.26,400.26,400.26,400.26,113
05/17/2001,10:11,399.64,399.64,399.64,399.64,227
05/17/2001,10:16,400.92,400.92,400.92,400.92,1135
05/17/2001,10:18,401.76,401.76,401.76,401.76,13619
05/17/2001,10:20,402.28,402.28,402.28,402.28,454
05/17/2001,10:22,401.71,401.71,401.71,401.71,23
05/17/2001,10:23,402.64,402.64,402.64,402.64,23
05/17/2001,10:39,402.59,402.59,402.59,402.59,45
05/17/2001,10:44,401.31,401.31,401.31,401.31,136
05/17/2001,11:08,398.98,398.98,398.98,398.98,23
05/17/2001,11:10,398.36,398.36,398.36,398.36,159
05/17/2001,11:18,398.45,398.45,398.45,398.45,227
05/17/2001,11:38,397.61,397.61,397.61,397.61,23
05/17/2001,11:39,397.92,397.92,397.92,397.92,363
05/17/2001,11:42,397.97,397.97,397.97,397.97,23
05/17/2001,11:44,398.32,398.32,398.32,398.32,1362
05/17/2001,11:52,399.11,399.11,399.11,399.11,68
05/17/2001,12:03,398.5,398.5,398.5,398.5,23
05/17/2001,12:04,398.58,398.58,398.58,398.58,68
05/17/2001,12:16,398.85,398.85,398.85,398.85,45
05/17/2001,12:30,398.98,398.98,398.98,398.98,113
05/17/2001,12:39,399.29,399.29,399.29,399.29,68
05/17/2001,12:45,399.29,399.29,399.29,399.29,68
05/17/2001,13:08,401.27,401.27,401.27,401.27,23
05/17/2001,13:09,401.27,401.27,401.27,401.27,136
05/17/2001,13:17,401.45,401.45,401.45,401.45,23
05/17/2001,13:21,402.06,402.06,402.06,402.06,113
05/17/2001,13:22,401.8,402.11,401.8,402.11,318
05/17/2001,13:33,402.94,402.94,402.94,402.94,68
05/17/2001,13:38,403.34,403.34,403.34,403.34,11349
05/17/2001,13:52,405.98,405.98,405.98,405.98,45
05/17/2001,13:54,405.98,405.98,405.98,405.98,3859
05/17/2001,13:56,406.6,406.6,406.6,406.6,908
05/17/2001,13:59,406.6,406.6,406.6,406.6,227
05/17/2001,14:06,408.45,408.45,408.45,408.45,45
05/17/2001,14:09,409.73,409.73,409.73,409.73,227
05/17/2001,14:11,410.74,410.74,410.74,410.74,23
05/17/2001,14:12,410.7,410.74,410.7,410.74,953
05/17/2001,14:13,410.17,410.17,410.17,410.17,23
05/17/2001,14:14,410.17,410.21,410.17,410.21,68
05/17/2001,14:15,408.54,409.99,408.54,409.99,136
05/17/2001,14:16,409.99,409.99,409.99,409.99,23
05/17/2001,14:17,409.99,410.17,409.99,410.17,68
05/17/2001,14:18,410.04,410.04,410.04,410.04,45
05/17/2001,14:19,410.21,410.21,410.21,410.21,23
05/17/2001,14:20,410.21,410.39,410.21,410.39,68
05/17/2001,14:21,410.39,410.48,410.39,410.48,250
05/17/2001,14:22,410.57,410.57,410.57,410.57,68
05/17/2001,14:23,410.43,410.43,410.43,410.43,23
05/17/2001,14:24,410.43,410.43,410.21,410.21,204
05/17/2001,14:27,410.13,410.13,410.13,410.13,272
05/17/2001,14:28,410.13,410.13,410.13,410.13,23
05/17/2001,14:29,409.73,410.13,409.73,410.13,295
05/17/2001,14:30,410.08,410.57,410.08,410.57,68
05/17/2001,14:31,410.57,410.57,410.57,410.57,23
05/17/2001,14:32,410.7,410.7,410.7,410.7,23
05/17/2001,14:33,410.57,410.57,410.57,410.57,45
05/17/2001,14:34,410.74,410.74,410.74,410.74,23
05/17/2001,14:35,410.74,410.74,410.57,410.57,68
05/17/2001,14:36,410.57,410.57,410.57,410.57,23
05/17/2001,14:45,409.07,409.73,409.07,409.73,3541
05/17/2001,14:47,408.63,408.63,408.63,408.63,182
05/17/2001,14:50,408.41,408.41,408.41,408.41,113
05/17/2001,14:51,408.54,408.54,408.54,408.54,113
05/17/2001,14:53,409.25,409.29,409.25,409.29,159
05/17/2001,15:00,410.3,410.3,410.3,410.3,1816
05/17/2001,15:04,410.17,410.17,410.17,410.17,68
05/17/2001,15:06,409.6,409.6,409.6,409.6,68
05/17/2001,15:07,409.6,409.6,409.6,409.6,113
05/17/2001,15:08,410.17,410.17,410.17,410.17,45
05/17/2001,15:11,411.1,411.1,411.1,411.1,23
05/17/2001,15:13,409.82,411.1,409.82,411.1,45
05/17/2001,15:16,410.17,410.17,410.17,410.17,113
05/17/2001,15:17,410.21,410.21,410.21,410.21,68
05/17/2001,15:18,410.21,410.21,410.21,410.21,45
05/17/2001,15:19,410.74,410.74,410.74,410.74,45
05/17/2001,15:21,410.61,410.61,410.61,410.61,45
05/17/2001,15:22,409.95,409.95,409.95,409.95,113
05/17/2001,15:23,410.08,410.08,410.08,410.08,159
05/17/2001,15:24,409.99,409.99,409.99,409.99,227
05/17/2001,15:26,409.99,410.39,409.99,410.39,386
05/17/2001,15:27,410.17,410.17,410.17,410.17,45
05/17/2001,15:44,412.99,413.83,412.99,413.83,6832
05/17/2001,15:47,413.65,413.65,413.65,413.65,2270
05/17/2001,15:50,413.74,413.74,413.74,413.74,91
05/17/2001,15:54,413.92,413.92,413.92,413.92,136
05/17/2001,15:55,412.9,414.14,412.9,414.14,136
05/17/2001,15:56,412.95,412.95,412.95,412.95,45
05/17/2001,15:57,412.95,412.95,412.95,412.95,45
05/17/2001,15:58,412.95,412.95,412.95,412.95,227
05/17/2001,15:59,413.83,413.83,413.83,413.83,454
05/18/2001,09:35,414.14,414.14,414.14,414.14,250
05/18/2001,09:36,414.14,414.14,414.14,414.14,23
05/18/2001,09:39,416.34,416.78,414.58,414.58,6446
05/18/2001,09:40,414.36,414.36,414.36,414.36,23
05/18/2001,09:41,414.14,414.14,414.14,414.14,9533
05/18/2001,09:44,414.97,415.02,414.97,415.02,1180
05/18/2001,09:45,416.16,416.16,415.02,415.02,363
05/18/2001,09:50,415.19,415.19,415.19,415.19,23
05/18/2001,09:51,415.72,415.72,415.72,415.72,340
05/18/2001,09:53,418.41,418.41,418.41,418.41,23
05/18/2001,09:55,419.11,419.11,419.11,419.11,23
05/18/2001,09:58,419.42,419.55,419.42,419.55,11372
05/18/2001,10:02,418.28,418.28,418.28,418.28,23
05/18/2001,10:03,418.5,418.5,418.1,418.1,45
05/18/2001,10:04,417.35,417.35,417.35,417.35,45
05/18/2001,10:05,418.63,419.16,418.63,419.16,250
05/18/2001,10:06,419.16,419.16,419.16,419.16,204
05/18/2001,10:07,418.98,418.98,418.98,418.98,5674
05/18/2001,10:08,420.57,420.57,420.57,420.57,23
05/18/2001,10:10,420.74,420.74,420.74,420.74,23
05/18/2001,10:11,420.74,420.96,420.74,420.96,454
05/18/2001,10:12,421.32,421.32,421.32,421.32,227
05/18/2001,10:19,421.32,421.32,421.32,421.32,68
05/18/2001,10:20,420.88,422.2,420.88,422.2,91
05/18/2001,10:21,422.29,422.51,422.29,422.51,9102
05/18/2001,10:23,422.77,422.77,422.77,422.77,227
05/18/2001,10:26,423.12,423.12,422.15,422.15,91
05/18/2001,10:27,422.9,422.9,422.9,422.9,23
05/18/2001,10:31,421.45,421.45,421.45,421.45,45
05/18/2001,10:32,421.45,421.45,421.45,421.45,227
05/18/2001,10:34,419.86,419.86,419.86,419.86,1135
05/18/2001,10:37,419.64,419.64,419.64,419.64,11349
05/18/2001,10:38,420.92,420.92,420.92,420.92,204
05/18/2001,10:39,418.81,418.81,418.81,418.81,113
05/18/2001,10:40,418.85,418.85,418.85,418.85,658
05/18/2001,10:48,420.35,420.35,420.35,420.35,23
05/18/2001,10:50,419.2,419.2,419.2,419.2,272
05/18/2001,10:51,419.29,419.29,419.29,419.29,23
05/18/2001,10:52,420.35,420.35,420.35,420.35,23
05/18/2001,10:58,419.86,419.86,419.82,419.82,204
05/18/2001,10:59,418.76,418.76,418.76,418.76,23
05/18/2001,11:00,419.25,419.25,417.88,417.88,817
05/18/2001,11:02,417.44,417.44,417.44,417.44,45
05/18/2001,11:05,417.44,417.44,417.44,417.44,113
05/18/2001,11:10,416.34,417.44,416.34,417.44,113
05/18/2001,11:12,417.62,417.62,417.62,417.62,113
05/18/2001,11:15,417.48,417.48,416.82,416.82,1612
05/18/2001,11:16,416.78,416.78,416.29,416.29,68
05/18/2001,11:17,416.03,416.03,416.03,416.03,45
05/18/2001,11:19,415.28,415.28,414.97,415.24,908
05/18/2001,11:20,414.97,415.28,414.97,415.28,227
05/18/2001,11:21,415.28,415.28,415.28,415.28,113
05/18/2001,11:26,414.18,414.18,414.18,414.18,23
05/18/2001,11:27,414.4,414.4,414.4,414.4,23
05/18/2001,11:28,414.14,414.14,414.14,414.14,45
05/18/2001,11:29,414.14,414.14,413.25,413.25,68
05/18/2001,11:30,413.65,413.65,413.65,413.65,23
05/18/2001,11:37,414.22,414.22,414.22,414.22,23
05/18/2001,11:38,414.8,414.8,414.8,414.8,227
05/18/2001,11:39,414.14,414.14,414.14,414.14,45
05/18/2001,11:42,414.8,414.8,414.18,414.18,68
05/18/2001,11:45,416.03,416.03,416.03,416.03,23
05/18/2001,11:48,415.85,415.85,415.85,415.85,23
05/18/2001,11:50,414.8,414.8,414.8,414.8,454
05/18/2001,11:51,414.93,414.93,414.93,414.93,68
05/18/2001,11:54,414.93,414.93,414.93,414.93,23
05/18/2001,11:58,414.93,415.41,414.93,415.41,1067
05/18/2001,12:02,414.22,414.22,414.22,414.22,23
05/18/2001,12:21,414.8,414.8,414.8,414.8,23
05/18/2001,12:22,415.63,415.63,415.63,415.63,295
05/18/2001,12:23,415.9,415.9,415.9,415.9,45
05/18/2001,12:30,415.81,415.81,415.81,415.81,23
05/18/2001,12:37,416.38,416.38,416.38,416.38,2270
05/18/2001,12:45,415.9,416.34,415.9,416.34,159
05/18/2001,12:47,416.51,416.51,416.51,416.51,23
05/18/2001,12:49,416.56,416.56,416.56,416.56,23
05/18/2001,12:53,416.56,416.56,416.56,416.56,45
05/18/2001,13:05,415.32,415.32,415.32,415.32,23
05/18/2001,13:27,415.63,415.63,415.63,415.63,68
05/18/2001,13:32,416.12,416.12,416.12,416.12,5674
05/18/2001,13:43,416.69,416.69,416.69,416.69,23
05/18/2001,13:56,415.9,415.9,415.9,415.9,113
05/18/2001,14:02,415.46,415.46,415.46,415.46,113
05/18/2001,14:03,415.9,415.9,415.9,415.9,227
05/18/2001,14:25,415.99,415.99,415.99,415.99,772
05/18/2001,14:33,416.34,416.34,416.34,416.34,908
05/18/2001,14:36,415.68,415.68,415.68,415.68,68
05/18/2001,14:37,415.68,415.68,415.68,415.68,2202
05/18/2001,14:52,416.25,416.25,416.25,416.25,227
05/18/2001,14:58,416.51,416.51,416.43,416.43,590
05/18/2001,15:00,416.96,416.96,416.96,416.96,23
05/18/2001,15:04,417.18,417.18,417.18,417.18,454
05/18/2001,15:05,417.26,417.26,417.26,417.26,454
05/18/2001,15:06,417.48,417.48,417.48,417.48,227
05/18/2001,15:07,417.57,417.57,417.57,417.57,204
05/18/2001,15:11,418.32,418.32,418.32,418.32,45
05/18/2001,15:12,418.32,418.32,418.32,418.32,45
05/18/2001,15:13,418.28,418.28,418.14,418.14,1362
05/18/2001,15:14,418.1,418.1,418.1,418.1,454
05/18/2001,15:18,418.28,418.28,418.28,418.28,45
05/18/2001,15:23,418.32,418.32,417.92,417.92,272
05/18/2001,15:27,418.1,418.1,417.97,417.97,1135
05/18/2001,15:32,417.66,417.66,417.66,417.66,227
05/18/2001,15:33,417.48,417.48,417.48,417.48,23
05/18/2001,15:37,417.09,417.09,417.09,417.09,454
05/18/2001,15:38,417.48,417.48,417.48,417.48,23
05/18/2001,15:44,417.53,417.53,417.53,417.53,454
05/18/2001,15:45,417.22,417.22,417.22,417.22,454
05/18/2001,15:46,417.22,417.22,417.22,417.22,45
05/18/2001,15:51,417.88,417.88,417.88,417.88,10895
05/18/2001,15:52,417.79,417.79,417.79,417.79,454
05/18/2001,15:53,418.1,418.1,418.1,418.1,4540
05/18/2001,15:54,417.88,418.1,417.88,418.1,15889
05/18/2001,15:55,418.1,418.1,418.1,418.1,45
05/18/2001,15:56,418.1,418.1,418.1,418.1,2270
05/18/2001,15:57,418.1,418.1,418.1,418.1,23
05/18/2001,15:59,417.22,417.22,417.22,417.22,318
05/21/2001,09:36,418.98,418.98,418.98,418.98,1089
05/21/2001,09:40,420.44,420.44,420.44,420.44,23
05/21/2001,09:43,418.41,418.41,418.41,418.41,23
05/21/2001,09:44,418.28,418.28,418.28,418.28,227
05/21/2001,09:45,417.79,417.79,417.79,417.79,454
05/21/2001,09:46,417.75,417.75,417.75,417.75,45
05/21/2001,09:47,418.32,418.32,418.32,418.32,1135
05/21/2001,09:48,418.54,418.54,418.54,418.54,45
05/21/2001,09:50,418.1,418.1,418.1,418.1,45
05/21/2001,09:53,415.59,415.59,415.59,415.59,318
05/21/2001,09:54,416.03,416.03,416.03,416.03,23
05/21/2001,09:55,414.84,415.02,414.84,415.02,477
05/21/2001,09:59,416.65,416.65,415.55,415.55,477
05/21/2001,10:03,414.31,414.31,414.31,414.31,363
05/21/2001,10:04,414.62,414.62,414.62,414.62,567
05/21/2001,10:08,415.72,416.34,415.72,416.34,1362
05/21/2001,10:09,416.82,416.82,416.82,416.82,567
05/21/2001,10:11,416.51,416.51,416.51,416.51,454
05/21/2001,10:14,416.34,416.34,416.34,416.34,136
05/21/2001,10:18,415.99,416.07,415.99,416.07,45
05/21/2001,10:19,415.99,415.99,415.99,415.99,4517
05/21/2001,10:20,416.34,416.34,416.34,416.34,23
05/21/2001,10:38,415.28,415.28,415.28,415.28,522
05/21/2001,10:39,415.28,415.28,415.28,415.28,182
05/21/2001,10:41,414.8,414.8,414.8,414.8,45
05/21/2001,10:42,414.75,414.75,414.75,414.75,23
05/21/2001,10:46,414.14,414.14,414.14,414.14,45
05/21/2001,10:47,414.14,414.27,413.96,413.96,545
05/21/2001,10:50,414.75,414.75,414.75,414.75,91
05/21/2001,10:52,414.8,414.8,414.8,414.8,454
05/21/2001,10:53,414.88,414.88,414.88,414.88,454
05/21/2001,10:54,415.46,415.46,415.46,415.46,454
05/21/2001,10:57,416.74,416.74,416.74,416.74,113
05/21/2001,11:03,416.74,416.74,416.74,416.74,567
05/21/2001,11:05,416.74,416.74,416.74,416.74,454
05/21/2001,11:07,416.74,416.74,416.6,416.6,908
05/21/2001,11:08,416.65,416.65,416.65,416.65,454
05/21/2001,11:10,416.38,416.38,416.38,416.38,68
05/21/2001,11:15,416.21,416.21,416.21,416.21,454
05/21/2001,11:18,416.74,416.74,416.74,416.74,454
05/21/2001,11:24,416.56,416.56,416.56,416.56,454
05/21/2001,11:27,416.12,416.12,416.12,416.12,22698
05/21/2001,11:32,416.21,416.21,415.77,415.77,250
05/21/2001,11:33,416.21,416.29,416.21,416.29,908
05/21/2001,11:37,417.57,417.57,417.57,417.57,23
05/21/2001,11:40,417.62,417.62,417.62,417.62,113
05/21/2001,11:42,417.92,417.92,417.92,417.92,23
05/21/2001,11:43,418.06,418.06,418.06,418.06,227
05/21/2001,11:44,418.19,418.19,417.4,417.4,1543
05/21/2001,11:45,417.31,417.31,417.31,417.31,23
05/21/2001,11:46,417.53,417.53,417.53,417.53,22698
05/21/2001,11:50,417.48,417.48,417.48,417.48,908
05/21/2001,11:58,417.66,417.66,417.66,417.66,454
05/21/2001,11:59,417.48,417.48,417.04,417.04,45
05/21/2001,12:00,417.66,417.66,417.66,417.66,10441
05/21/2001,12:08,418.54,418.54,418.54,418.54,113
05/21/2001,12:14,418.72,418.72,418.72,418.72,613
05/21/2001,12:17,418.32,418.32,418.19,418.19,11372
05/21/2001,12:33,418.19,418.19,418.19,418.19,23
05/21/2001,12:43,418.1,418.1,418.1,418.1,23
05/21/2001,12:47,418.98,418.98,418.98,418.98,250
05/21/2001,12:51,419.64,419.73,419.64,419.73,1362
05/21/2001,13:00,420.08,420.08,420.08,420.08,5674
05/21/2001,13:08,420.48,420.48,420.48,420.48,23
05/21/2001,13:24,420.17,420.17,420.17,420.17,5674
05/21/2001,13:36,419.64,419.64,419.64,419.64,5674
05/21/2001,13:38,418.81,419.47,418.81,419.47,45
05/21/2001,13:42,419.64,419.64,419.64,419.64,567
05/21/2001,13:43,419.64,419.64,419.64,419.64,227
05/21/2001,13:44,419.64,419.64,419.64,419.64,340
05/21/2001,13:45,419.03,419.03,419.03,419.03,23
05/21/2001,13:56,419.2,419.2,419.2,419.2,227
05/21/2001,13:57,419.2,419.2,419.2,419.2,2043
05/21/2001,14:01,418.98,418.98,418.98,418.98,17023
05/21/2001,14:07,419.2,419.2,419.2,419.2,2270
05/21/2001,14:11,419.11,419.11,419.11,419.11,159
05/21/2001,14:12,419.2,419.2,419.2,419.2,4994
05/21/2001,14:13,419.2,419.2,419.2,419.2,1816
05/21/2001,14:19,419.25,419.25,419.25,419.25,23
05/21/2001,14:24,418.94,418.94,418.94,418.94,68
05/21/2001,14:30,418.94,418.94,418.94,418.94,45
05/21/2001,14:33,419.95,419.95,419.95,419.95,23
05/21/2001,14:53,419.2,419.2,419.2,419.2,68
05/21/2001,15:08,420.26,420.26,420.26,420.26,477
05/21/2001,15:24,420.88,420.88,419.86,419.86,590
05/21/2001,15:34,421.1,421.1,421.1,421.1,23
05/21/2001,15:39,420.7,420.7,420.7,420.7,23
05/21/2001,15:48,420.52,420.52,420.52,420.52,45
05/21/2001,15:49,420.57,420.74,420.52,420.52,250
05/21/2001,15:52,420.92,420.92,420.92,420.92,23
05/21/2001,15:53,420.92,420.92,420.92,420.92,23
05/21/2001,15:55,420.66,420.96,420.66,420.96,68
05/22/2001,09:38,420.57,420.57,420.57,420.57,136
05/22/2001,09:41,417.88,417.88,417.88,417.88,227
05/22/2001,09:43,416.47,416.47,416.47,416.47,45
05/22/2001,09:44,416.47,416.47,416.47,416.47,45
05/22/2001,09:45,416.51,416.51,416.51,416.51,23
05/22/2001,09:46,418.32,418.32,418.32,418.32,11576
05/22/2001,09:51,416.16,417.26,416.16,417.26,295
05/22/2001,09:52,417.48,417.48,417.48,417.48,340
05/22/2001,09:56,416.16,416.16,416.16,416.16,136
05/22/2001,09:57,416.21,416.21,416.16,416.16,45
05/22/2001,09:58,415.63,415.63,415.63,415.63,136
05/22/2001,10:02,416.34,416.34,416.34,416.34,11349
05/22/2001,10:03,416.56,416.56,416.56,416.56,1135
05/22/2001,10:05,415.77,415.77,415.77,415.77,23
05/22/2001,10:08,416.34,416.34,416.34,416.34,23
05/22/2001,10:12,417.53,417.53,417.53,417.53,23
05/22/2001,10:27,417.48,417.48,417.48,417.48,23
05/22/2001,10:34,416.25,416.25,416.25,416.25,23
05/22/2001,10:35,416.03,416.03,416.03,416.03,68
05/22/2001,10:42,415.9,415.9,415.9,415.9,45
05/22/2001,10:44,415.55,415.55,415.55,415.55,12484
05/22/2001,10:45,415.24,415.24,415.24,415.24,23
05/22/2001,10:47,414.97,414.97,414.97,414.97,45
05/22/2001,10:50,414.58,414.58,414.58,414.58,23
05/22/2001,11:00,413.7,413.7,413.7,413.7,22721
05/22/2001,11:09,412.81,412.81,412.81,412.81,182
05/22/2001,11:13,412.81,412.81,412.81,412.81,5901
05/22/2001,11:15,412.81,412.81,412.81,412.81,545
05/22/2001,11:25,414.4,414.4,414.4,414.4,45
05/22/2001,11:27,414.09,414.09,414.09,414.09,68
05/22/2001,11:28,413.34,413.34,413.34,413.34,182
05/22/2001,11:30,413.43,413.43,413.43,413.43,68
05/22/2001,11:33,413.56,413.56,413.56,413.56,2270
05/22/2001,11:34,413.47,413.47,413.47,413.47,45
05/22/2001,11:35,413.92,413.92,413.92,413.92,45
05/22/2001,11:39,413.61,413.61,413.61,413.61,1135
05/22/2001,11:40,413.52,413.52,413.52,413.52,1135
05/22/2001,12:02,415.02,415.02,415.02,415.02,681
05/22/2001,12:05,414.93,414.93,414.93,414.93,113
05/22/2001,12:17,414.27,414.27,414.27,414.27,45
05/22/2001,12:26,413.87,413.87,413.87,413.87,23
05/22/2001,12:29,414.14,414.14,414.14,414.14,23
05/22/2001,12:32,414.4,414.4,414.4,414.4,68
05/22/2001,13:18,414.05,414.05,414.05,414.05,23
05/22/2001,13:19,414.58,414.58,414.58,414.58,182
05/22/2001,13:32,413.52,413.52,413.52,413.52,45
05/22/2001,13:39,414.22,414.22,414.22,414.22,45
05/22/2001,13:43,413.74,413.74,413.74,413.74,23
05/22/2001,13:44,414,414,413.56,413.56,136
05/22/2001,13:45,413.92,413.92,413.92,413.92,23
05/22/2001,13:55,413.03,413.03,413.03,413.03,23
05/22/2001,13:58,413.43,413.43,413.43,413.43,23
05/22/2001,14:07,413.7,413.7,413.7,413.7,23
05/22/2001,14:19,414.27,414.27,414.27,414.27,45
05/22/2001,14:28,414.36,414.36,414.36,414.36,68
05/22/2001,14:30,414.71,414.71,414.71,414.71,182
05/22/2001,14:39,414.58,414.58,414.58,414.58,68
05/22/2001,14:42,414.27,414.27,414.22,414.22,91
05/22/2001,14:45,414,414.05,414,414.05,113
05/22/2001,14:46,414.09,414.09,414.09,414.09,68
05/22/2001,14:47,414,414,414,414,2270
05/22/2001,14:48,414.44,414.44,414.09,414.09,136
05/22/2001,14:49,414.27,414.27,414.27,414.27,113
05/22/2001,14:50,414.71,414.71,414.58,414.58,885
05/22/2001,14:55,414.71,414.71,414.71,414.71,23
05/22/2001,14:59,415.1,415.1,415.1,415.1,658
05/22/2001,15:00,415.19,415.19,415.19,415.19,454
05/22/2001,15:05,414.93,414.93,414.93,414.93,227
05/22/2001,15:12,414.84,415.19,414.84,415.19,45
05/22/2001,15:17,414.62,414.62,414.62,414.62,318
05/22/2001,15:21,414.88,414.88,414.88,414.88,68
05/22/2001,15:27,415.02,415.02,415.02,415.02,23
05/22/2001,15:29,414.66,414.66,414.66,414.66,1135
05/22/2001,15:31,414.62,414.62,414.62,414.62,45
05/22/2001,15:36,414.88,414.88,414.88,414.88,113
05/22/2001,15:45,415.02,415.02,415.02,415.02,159
05/22/2001,15:55,414.58,414.58,414.58,414.58,45
05/23/2001,09:38,409.73,409.73,409.73,409.73,295
05/23/2001,09:40,407.97,407.97,407.97,407.97,2270
05/23/2001,09:42,407.97,407.97,407.97,407.97,454
05/23/2001,09:43,408.01,408.01,408.01,408.01,454
05/23/2001,09:46,407.44,407.44,407.44,407.44,5788
05/23/2001,09:52,407.53,407.53,407.09,407.09,5674
05/23/2001,09:53,407.09,407.09,407.09,407.09,1135
05/23/2001,09:54,407.53,407.53,407.53,407.53,23
05/23/2001,09:56,408.01,408.98,408.01,408.98,6083
05/23/2001,10:00,404.53,404.53,404.53,404.53,5674
05/23/2001,10:01,407.09,407.09,407.09,407.09,11349
05/23/2001,10:03,405.99,405.99,405.32,405.32,6242
05/23/2001,10:06,404.66,404.66,404.66,404.66,499
05/23/2001,10:10,404.66,404.66,404.66,404.66,5674
05/23/2001,10:11,404.53,404.53,404.53,404.53,22698
05/23/2001,10:14,402.51,402.51,402.51,402.51,6060
05/23/2001,10:15,404,404,402.51,402.51,4767
05/23/2001,10:18,402.55,402.55,402.55,402.55,45
05/23/2001,10:19,402.51,402.51,402.51,402.51,5674
05/23/2001,10:27,402.28,402.28,402.28,402.28,5674
05/23/2001,10:31,402.59,402.59,402.59,402.59,182
05/23/2001,10:38,402.37,402.37,402.37,402.37,23
05/23/2001,10:40,402.55,402.55,402.55,402.55,45
05/23/2001,10:42,402.37,402.37,402.37,402.37,68
05/23/2001,10:43,403.34,403.34,403.34,403.34,45
05/23/2001,10:49,402.68,402.68,402.68,402.68,3178
05/23/2001,10:50,402.73,402.73,402.73,402.73,1135
05/23/2001,10:53,402.77,402.77,402.77,402.77,23
05/23/2001,10:56,403.17,403.17,403.17,403.17,23
05/23/2001,10:57,402.95,402.95,402.9,402.9,704
05/23/2001,10:59,403.17,403.17,403.17,403.17,431
05/23/2001,11:04,403.56,403.56,403.56,403.56,22698
05/23/2001,11:05,402.68,402.68,402.68,402.68,1135
05/23/2001,11:06,402.37,402.37,402.37,402.37,23
05/23/2001,11:40,401.49,401.49,401.49,401.49,23
05/23/2001,11:43,401.49,401.49,401.49,401.49,23
05/23/2001,11:46,401.14,401.14,401.14,401.14,45
05/23/2001,11:48,401.14,401.14,401.14,401.14,159
05/23/2001,11:50,400.96,400.96,400.96,400.96,6174
05/23/2001,11:51,401.36,401.36,401.36,401.36,68
05/23/2001,11:54,400.92,400.92,400.92,400.92,23
05/23/2001,12:02,400.48,400.48,400.48,400.48,23
05/23/2001,12:09,402.73,402.73,402.73,402.73,23
05/23/2001,12:17,401.14,401.14,401.14,401.14,45
05/23/2001,12:20,402.11,402.11,402.11,402.11,45
05/23/2001,12:27,401.49,401.49,401.49,401.49,45
05/23/2001,12:35,401.62,401.62,401.62,401.62,45
05/23/2001,12:53,402.64,402.64,402.64,402.64,45
05/23/2001,12:54,402.64,402.64,402.64,402.64,182
05/23/2001,13:01,402.81,402.81,402.81,402.81,68
05/23/2001,13:19,401.18,401.18,401.18,401.18,23
05/23/2001,13:57,402.46,402.46,402.46,402.46,113
05/23/2001,14:11,400.92,400.92,400.92,400.92,91
05/23/2001,14:12,400.48,400.48,400.48,400.48,91
05/23/2001,14:21,399.6,399.6,399.6,399.6,45
05/23/2001,14:25,399.73,399.73,399.73,399.73,113
05/23/2001,14:26,400.74,400.74,400.74,400.74,227
05/23/2001,14:27,400.7,400.7,400.7,400.7,340
05/23/2001,14:59,400.35,400.35,400.35,400.35,2270
05/23/2001,15:02,400.52,400.52,400.52,400.52,23
05/23/2001,15:23,399.82,399.82,399.82,399.82,45
05/23/2001,15:24,399.82,399.82,399.82,399.82,68
05/23/2001,15:30,399.6,399.6,399.6,399.6,227
05/23/2001,15:32,399.16,399.16,399.16,399.16,454
05/23/2001,15:37,399.11,399.11,398.8,399.11,113
05/23/2001,15:38,399.11,399.11,399.11,399.11,23
05/23/2001,15:43,399.2,399.2,399.2,399.2,23
05/23/2001,15:47,399.82,399.82,399.82,399.82,23
05/23/2001,15:57,399.82,399.82,399.82,399.82,91
05/23/2001,15:59,399.82,399.82,399.82,399.82,45
05/24/2001,09:37,399.02,399.02,399.02,399.02,1362
05/24/2001,09:39,394.31,394.31,394.31,394.31,499
05/24/2001,09:43,392.99,392.99,392.55,392.55,9533
05/24/2001,09:45,391.27,391.27,391.01,391.01,2270
05/24/2001,09:47,390.35,390.35,390.35,390.35,1135
05/24/2001,09:48,390.21,390.21,390.21,390.21,2270
05/24/2001,09:50,388.8,388.8,388.8,388.8,3405
05/24/2001,09:52,389.73,389.82,389.73,389.82,545
05/24/2001,09:53,389.68,389.68,389.68,389.68,4086
05/24/2001,09:54,389.68,389.68,389.68,389.68,23
05/24/2001,09:55,390.79,390.79,390.79,390.79,11349
05/24/2001,09:56,390.7,391.01,390.7,391.01,14141
05/24/2001,09:58,391.23,391.23,391.23,391.23,340
05/24/2001,09:59,391.23,391.45,391.23,391.45,477
05/24/2001,10:00,391.45,391.45,391.01,391.01,68
05/24/2001,10:01,390.92,390.92,390.92,390.92,23
05/24/2001,10:04,389.82,389.82,389.82,389.82,23
05/24/2001,10:05,390.57,390.57,390.57,390.57,23
05/24/2001,10:07,391.71,391.71,391.71,391.71,23
05/24/2001,10:08,392.42,392.42,392.42,392.42,23
05/24/2001,10:13,391.58,391.58,391.58,391.58,1135
05/24/2001,10:17,391.84,391.84,391.84,391.84,386
05/24/2001,10:23,390.43,390.43,390.43,390.43,11349
05/24/2001,10:31,390.12,390.12,390.12,390.12,68
05/24/2001,10:32,390.61,390.61,390.61,390.61,91
05/24/2001,10:37,390.65,390.65,390.65,390.65,23
05/24/2001,10:38,389.95,389.95,389.95,389.95,45
05/24/2001,10:41,389.68,389.68,389.68,389.68,23
05/24/2001,10:46,389.16,389.16,389.16,389.16,363
05/24/2001,10:53,389.2,389.2,389.2,389.2,23
05/24/2001,10:56,389.46,389.46,389.46,389.46,1135
05/24/2001,10:57,389.24,389.24,389.24,389.24,1135
05/24/2001,10:59,389.46,389.46,389.46,389.46,681
05/24/2001,11:03,389.9,389.9,389.9,389.9,227
05/24/2001,11:04,389.9,389.9,389.9,389.9,1816
05/24/2001,11:11,389.9,389.9,389.9,389.9,1135
05/24/2001,11:12,389.46,389.73,389.46,389.73,2270
05/24/2001,11:13,389.46,389.46,389.46,389.46,4540
05/24/2001,11:15,389.07,389.07,389.07,389.07,91
05/24/2001,11:18,390.61,390.61,390.61,390.61,113
05/24/2001,11:20,390.61,390.61,390.61,390.61,794
05/24/2001,11:21,390.57,390.57,390.57,390.57,817
05/24/2001,11:24,390.12,390.12,390.12,390.12,2270
05/24/2001,11:25,390.12,390.12,390.12,390.12,3405
05/24/2001,11:28,391.01,391.01,391.01,391.01,23
05/24/2001,11:34,390.39,390.39,390.39,390.39,45
05/24/2001,11:35,390.35,390.35,390.35,390.35,1135
05/24/2001,11:39,390.65,390.65,390.65,390.65,5674
05/24/2001,11:42,391.23,391.23,391.14,391.14,6128
05/24/2001,11:48,391.67,391.67,391.67,391.67,5720
05/24/2001,12:16,391.23,391.31,391.23,391.31,136
05/24/2001,12:40,391.67,391.67,391.67,391.67,113
05/24/2001,12:42,392.37,392.59,392.37,392.59,2951
05/24/2001,12:45,393.25,393.25,393.25,393.25,1135
05/24/2001,12:50,391.67,391.84,391.67,391.84,499
05/24/2001,13:41,389.9,389.9,389.9,389.9,45
05/24/2001,13:58,390.12,390.12,390.12,390.12,23
05/24/2001,13:59,389.38,389.38,389.38,389.38,454
05/24/2001,14:02,390.26,390.26,390.26,390.26,454
05/24/2001,14:11,389.42,389.42,389.42,389.42,2270
05/24/2001,14:16,389.02,389.02,389.02,389.02,23
05/24/2001,14:31,388.54,388.54,388.54,388.54,23
05/24/2001,14:39,389.42,389.42,389.42,389.42,23
05/24/2001,14:42,389.77,389.77,389.77,389.77,23
05/24/2001,14:52,388.8,388.8,388.8,388.8,23
05/24/2001,15:02,389.68,389.68,389.68,389.68,136
05/24/2001,15:04,389.68,389.68,389.68,389.68,567
05/24/2001,15:13,390.12,390.12,390.12,390.12,1362
05/24/2001,15:15,389.86,389.86,389.86,389.86,23
05/24/2001,15:25,389.82,389.82,389.82,389.82,454
05/24/2001,15:26,389.9,389.99,389.9,389.99,1362
05/24/2001,15:35,390.12,390.12,390.12,390.12,1362
05/24/2001,15:40,390.12,390.12,390.12,390.12,1362
05/24/2001,15:41,390.79,390.79,390.79,390.79,227
05/24/2001,15:42,390.57,390.57,390.57,390.57,5130
05/24/2001,15:44,391.23,391.23,390.08,390.08,613
05/24/2001,15:48,390.79,390.79,390.79,390.79,1362
05/24/2001,15:55,390.79,390.79,390.79,390.79,726
05/24/2001,15:56,390.79,390.79,390.79,390.79,636
05/24/2001,15:57,391.18,391.18,391.18,391.18,23
05/24/2001,15:59,390.52,390.52,390.52,390.52,45
05/25/2001,09:39,394.75,394.75,394.75,394.75,91
05/25/2001,09:44,394.49,394.49,394.49,394.49,23
05/25/2001,09:48,394.13,394.13,394.13,394.13,454
05/25/2001,09:50,395.46,395.46,395.46,395.46,45
05/25/2001,09:51,394.66,394.66,394.66,394.66,23
05/25/2001,10:10,396.51,396.51,396.51,396.51,113
05/25/2001,10:21,397.39,397.39,397.39,397.39,227
05/25/2001,10:40,399.29,399.29,399.29,399.29,3178
05/25/2001,10:46,399.82,399.82,399.82,399.82,2270
05/25/2001,11:06,398.89,398.89,398.89,398.89,91
05/25/2001,11:08,398.8,398.8,398.8,398.8,23
05/25/2001,11:27,399.6,399.6,399.6,399.6,91
05/25/2001,11:31,399.38,399.38,399.38,399.38,23
05/25/2001,11:33,400.17,400.17,400.17,400.17,23
05/25/2001,11:44,400.52,400.52,400.52,400.52,1203
05/25/2001,11:47,400.43,400.43,400.43,400.43,68
05/25/2001,11:51,401.71,401.71,401.71,401.71,2270
05/25/2001,11:56,401.58,401.71,401.58,401.71,613
05/25/2001,12:00,402.06,402.06,402.06,402.06,23
05/25/2001,12:01,401.58,401.58,401.58,401.58,5107
05/25/2001,12:07,400.52,400.52,400.52,400.52,227
05/25/2001,12:14,401.01,401.01,401.01,401.01,45
05/25/2001,12:26,400.43,400.43,400.43,400.43,23
05/25/2001,12:33,399.82,399.82,399.82,399.82,45
05/25/2001,12:40,400.7,400.7,400.7,400.7,23
05/25/2001,13:39,399.77,399.77,399.77,399.77,113
05/25/2001,13:54,400.61,400.61,400.61,400.61,23
05/25/2001,13:58,400.87,400.87,400.87,400.87,91
05/25/2001,14:10,399.99,399.99,399.99,399.99,23
05/25/2001,14:14,399.6,399.6,399.6,399.6,6809
05/25/2001,14:16,399.91,399.91,399.91,399.91,340
05/25/2001,15:10,398.5,398.5,398.5,398.5,227
05/25/2001,15:17,398.23,398.23,398.23,398.23,23
05/25/2001,15:31,396.95,396.95,396.95,396.95,159
05/25/2001,15:46,396.38,396.38,396.38,396.38,23
05/25/2001,15:47,397.48,397.48,397.48,397.48,68
05/25/2001,15:58,396.51,396.51,396.51,396.51,45
05/25/2001,15:59,396.51,396.51,396.51,396.51,5674
05/29/2001,09:38,400.92,400.92,400.92,400.92,272
05/29/2001,09:48,401.27,401.27,401.27,401.27,113
05/29/2001,09:50,400.26,400.26,400.26,400.26,68
05/29/2001,09:51,400.57,400.57,400.57,400.57,1135
05/29/2001,09:54,399.51,399.51,399.51,399.51,23
05/29/2001,09:58,397.61,397.61,397.61,397.61,1248
05/29/2001,10:00,398.19,398.19,398.19,398.19,136
05/29/2001,10:06,396.91,396.91,396.91,396.91,227
05/29/2001,10:08,396.38,396.38,396.38,396.38,227
05/29/2001,10:18,394.13,394.13,394.13,394.13,454
05/29/2001,10:20,394.18,394.18,394.18,394.18,1135
05/29/2001,10:23,393.87,393.87,393.87,393.87,227
05/29/2001,10:25,393.74,393.74,393.74,393.74,227
05/29/2001,10:28,392.9,392.9,392.9,392.9,227
05/29/2001,10:29,392.2,392.2,392.2,392.2,68
05/29/2001,10:33,392.11,392.11,392.11,392.11,5697
05/29/2001,10:34,392.28,392.28,392.28,392.28,340
05/29/2001,10:35,392.11,392.11,392.11,392.11,5674
05/29/2001,10:37,392.11,392.11,392.11,392.11,1135
05/29/2001,10:38,391.45,391.45,391.45,391.45,1135
05/29/2001,10:41,391.23,391.23,391.23,391.23,5674
05/29/2001,10:43,391.67,391.67,391.67,391.67,1135
05/29/2001,10:44,391.67,391.67,391.67,391.67,4880
05/29/2001,10:47,392.33,392.33,392.33,392.33,340
05/29/2001,11:00,392.77,392.77,392.77,392.77,454
05/29/2001,11:13,393.96,393.96,393.96,393.96,45
05/29/2001,11:20,394.31,394.31,394.31,394.31,68
05/29/2001,11:25,395.54,395.54,395.54,395.54,340
05/29/2001,11:26,395.46,395.46,395.46,395.46,45
05/29/2001,11:35,396.25,396.25,396.25,396.25,68
05/29/2001,11:36,396.25,396.25,396.25,396.25,454
05/29/2001,11:37,396.25,396.25,395.5,395.5,567
05/29/2001,11:43,395.9,395.9,395.9,395.9,91
05/29/2001,11:56,395.68,395.68,395.68,395.68,227
05/29/2001,12:54,395.63,395.63,395.63,395.63,23
05/29/2001,13:11,395.19,395.19,395.19,395.19,250
05/29/2001,13:21,393.56,393.56,393.56,393.56,11349
05/29/2001,13:30,392.77,392.77,392.77,392.77,23
05/29/2001,13:33,392.99,392.99,392.99,392.99,318
05/29/2001,13:42,392.11,392.11,392.11,392.11,1135
05/29/2001,13:48,392.11,392.11,392.11,392.11,1135
05/29/2001,14:02,392.11,392.11,392.11,392.11,113
05/29/2001,14:07,391.67,391.67,391.67,391.67,113
05/29/2001,14:59,391.23,391.23,391.23,391.23,23
05/29/2001,15:00,391.31,391.31,391.31,391.31,23
05/29/2001,15:02,392.33,392.33,392.33,392.33,386
05/29/2001,15:04,392.33,392.33,392.33,392.33,23
05/29/2001,15:06,392.9,392.9,392.9,392.9,45
05/29/2001,15:15,392.33,392.33,392.33,392.33,91
05/29/2001,15:17,392.64,392.64,392.64,392.64,91
05/29/2001,15:18,392.11,392.11,392.11,392.11,794
05/29/2001,15:29,392.55,392.55,392.55,392.55,1067
05/29/2001,15:34,392.37,392.37,392.37,392.37,113
05/29/2001,15:35,392.5,392.5,392.5,392.5,113
05/29/2001,15:41,392.68,392.68,392.68,392.68,23
05/29/2001,15:56,392.99,392.99,392.99,392.99,340
05/30/2001,09:45,387.72,387.72,387.72,387.72,590
05/30/2001,09:47,387.33,387.68,387.33,387.68,908
05/30/2001,09:48,386.4,386.4,386.4,386.4,454
05/30/2001,09:51,384.55,385.52,384.55,384.55,3359
05/30/2001,09:53,385.12,385.12,384.55,384.55,749
05/30/2001,09:54,383.89,383.89,383.89,383.89,2860
05/30/2001,09:55,383.32,383.32,383.32,383.32,68
05/30/2001,09:56,382.26,382.26,382.26,382.26,113
05/30/2001,09:59,381.11,381.73,381.11,381.11,12256
05/30/2001,10:00,381.11,381.11,381.11,381.11,113
05/30/2001,10:01,380.23,380.23,380.23,380.23,136
05/30/2001,10:02,380.23,380.23,380.23,380.23,318
05/30/2001,10:03,380.23,380.23,380.01,380.01,2043
05/30/2001,10:04,380.67,380.67,380.67,380.67,522
05/30/2001,10:05,382,382.22,382,382.22,182
05/30/2001,10:06,382,382.22,382,382.22,363
05/30/2001,10:07,381.86,381.86,381.86,381.86,23
05/30/2001,10:10,381.11,381.11,381.11,381.11,2928
05/30/2001,10:11,382,382,382,382,681
05/30/2001,10:14,382,382,382,382,91
05/30/2001,10:23,381.51,381.51,381.51,381.51,2270
05/30/2001,10:25,380.67,380.67,380.67,380.67,23
05/30/2001,10:26,381.07,381.07,381.07,381.07,2383
05/30/2001,10:27,381.11,381.11,381.11,381.11,681
05/30/2001,10:30,381.47,381.56,381.47,381.56,1816
05/30/2001,10:31,381.56,381.78,381.56,381.78,1384
05/30/2001,10:34,381.78,381.78,381.78,381.78,68
05/30/2001,10:38,381.56,381.56,381.56,381.56,908
05/30/2001,10:43,381.6,381.6,381.6,381.6,1362
05/30/2001,10:45,382,382,381.78,381.78,1407
05/30/2001,10:52,382.13,382.13,382.13,382.13,11348
05/30/2001,10:53,381.56,381.56,381.56,381.56,2270
05/30/2001,10:56,380.94,380.94,380.94,380.94,23
05/30/2001,10:58,381.51,381.56,381.51,381.56,2724
05/30/2001,10:59,381.56,381.56,381.56,381.56,908
05/30/2001,11:00,381.56,381.56,381.56,381.56,908
05/30/2001,11:02,382.04,382.04,382.04,382.04,23
05/30/2001,11:03,381.56,381.56,381.56,381.56,1362
05/30/2001,11:14,380.98,380.98,380.98,380.98,23
05/30/2001,11:24,380.59,380.59,380.59,380.59,45
05/30/2001,11:34,381.56,381.56,381.56,381.56,681
05/30/2001,11:37,381.56,381.56,381.11,381.11,794
05/30/2001,11:48,381.78,381.78,381.78,381.78,681
05/30/2001,11:57,381.33,381.33,381.2,381.2,182
05/30/2001,12:05,382.39,382.39,382.39,382.39,23
05/30/2001,12:12,381.38,381.38,381.38,381.38,681
05/30/2001,12:43,382.26,382.26,382.26,382.26,1475
05/30/2001,13:16,380.89,380.89,380.89,380.89,23
05/30/2001,13:25,380.89,381.64,380.89,381.64,113
05/30/2001,13:31,381.51,381.51,381.51,381.51,23
05/30/2001,13:38,380.89,380.89,380.89,380.89,159
05/30/2001,13:44,380.28,380.28,380.28,380.28,68
05/30/2001,14:02,378.91,378.91,378.91,378.91,2270
05/30/2001,14:04,379.79,380.01,379.79,380.01,4539
05/30/2001,14:09,380.45,380.45,380.45,380.45,23
05/30/2001,14:11,380.45,380.45,380.45,380.45,2020
05/30/2001,14:14,381.29,381.29,381.29,381.29,45
05/30/2001,14:27,381.2,381.2,381.2,381.2,23
05/30/2001,14:35,383.1,383.1,383.1,383.1,45
05/30/2001,14:46,382.66,382.66,382.66,382.66,113
05/30/2001,14:47,382.48,382.48,382.48,382.48,23
05/30/2001,14:56,383.32,383.32,383.32,383.32,113
05/30/2001,15:16,384.42,384.42,384.42,384.42,23
05/30/2001,15:18,384.33,384.33,384.33,384.33,23
05/30/2001,15:27,384.99,384.99,384.99,384.99,23
05/30/2001,15:33,384.73,384.73,384.73,384.73,1657
05/30/2001,15:40,384.82,384.82,384.64,384.64,45
05/30/2001,15:41,384.86,384.86,384.86,384.86,45
05/30/2001,15:43,384.86,384.86,384.86,384.86,45
05/30/2001,15:45,384.64,384.64,384.64,384.64,45
05/30/2001,15:47,383.98,383.98,383.98,383.98,45
05/30/2001,15:49,384.46,384.46,384.46,384.46,23
05/31/2001,09:47,387.28,387.28,387.28,387.28,68
05/31/2001,09:48,386.18,386.18,386.18,386.18,681
05/31/2001,09:50,386.23,386.23,386.23,386.23,454
05/31/2001,09:52,384.07,384.07,384.07,384.07,454
05/31/2001,09:54,383.32,383.32,383.32,383.32,23
05/31/2001,10:00,382.44,382.44,382.44,382.44,113
05/31/2001,10:04,382.35,382.35,382.35,382.35,953
05/31/2001,10:08,381.86,381.86,381.86,381.86,45
05/31/2001,10:11,382.3,382.3,382.3,382.3,272
05/31/2001,10:15,382.44,382.44,382.44,382.44,45
05/31/2001,10:19,382.44,382.44,382.22,382.22,567
05/31/2001,10:20,381.07,381.07,381.07,381.07,227
05/31/2001,10:24,380.81,380.81,380.81,380.81,68
05/31/2001,10:41,378.91,378.91,378.91,378.91,272
05/31/2001,10:43,379.66,379.66,379.66,379.66,136
05/31/2001,10:46,378.91,378.91,378.91,378.91,658
05/31/2001,10:57,379.7,379.7,379.7,379.7,227
05/31/2001,11:14,378.96,378.96,378.96,378.96,794
05/31/2001,11:26,380.23,380.23,380.23,380.23,454
05/31/2001,11:27,380.67,380.67,380.67,380.67,340
05/31/2001,11:40,382.39,382.39,382.39,382.39,23
05/31/2001,11:44,382.44,382.44,382.44,382.44,227
05/31/2001,11:46,382.44,382.44,382.44,382.44,68
05/31/2001,11:55,385.04,385.04,385.04,385.04,113
05/31/2001,12:23,386.75,386.75,386.75,386.75,113
05/31/2001,12:26,386.84,386.84,386.84,386.84,113
05/31/2001,12:33,387.28,387.28,387.28,387.28,113
05/31/2001,12:37,388.16,388.16,388.16,388.16,23
05/31/2001,12:50,388.74,388.74,388.74,388.74,113
05/31/2001,12:51,389.44,389.44,389.44,389.44,227
05/31/2001,13:16,389.22,389.22,389.22,389.22,23
05/31/2001,13:45,391.56,391.56,391.56,391.56,454
05/31/2001,13:46,391.51,391.51,390.81,390.81,1816
05/31/2001,13:49,391.69,391.69,390.46,390.46,45
05/31/2001,13:50,391.51,391.51,391.51,391.51,23
05/31/2001,13:57,390.85,390.85,390.85,390.85,113
05/31/2001,14:01,390.63,390.63,390.63,390.63,340
05/31/2001,14:21,390.72,390.72,390.72,390.72,227
05/31/2001,14:27,390.28,390.28,390.28,390.28,113
05/31/2001,14:37,391.34,391.34,391.34,391.34,23
05/31/2001,14:46,391.6,391.6,391.6,391.6,113
05/31/2001,14:48,390.9,391.25,390.9,391.25,45
05/31/2001,14:54,391.16,391.16,391.16,391.16,477
05/31/2001,15:05,391.91,391.91,391.91,391.91,113
05/31/2001,15:32,390.01,390.01,390.01,390.01,431
05/31/2001,15:37,389,389,389,389,227
05/31/2001,15:43,389.97,389.97,389.97,389.97,227
05/31/2001,15:44,389.27,389.27,389.27,389.27,113
05/31/2001,15:45,388.69,388.69,388.69,388.69,45
05/31/2001,15:56,390.5,390.5,390.5,390.5,23
06/01/2001,09:39,392.58,392.58,392.58,392.58,182
06/01/2001,09:42,389.5,389.5,389.5,389.5,23
06/01/2001,09:43,390.42,390.42,390.42,390.42,68
06/01/2001,09:46,390.42,390.42,390.42,390.42,250
06/01/2001,09:56,387.74,387.74,387.74,387.74,91
06/01/2001,10:03,385.84,385.84,385.84,385.84,45
06/01/2001,10:08,384.78,384.78,384.78,384.78,68
06/01/2001,11:23,386.46,386.46,386.46,386.46,68
06/01/2001,11:59,387.52,387.52,387.52,387.52,454
06/01/2001,12:11,386.63,386.63,386.63,386.63,45
06/01/2001,12:19,387.52,387.52,387.52,387.52,23
06/01/2001,13:05,387.74,387.74,387.74,387.74,45
06/01/2001,13:12,388.71,388.71,388.71,388.71,45
06/01/2001,13:22,387.74,387.74,387.74,387.74,340
06/01/2001,13:23,388.35,388.35,388.35,388.35,68
06/01/2001,14:27,388,388,388,388,23
06/01/2001,15:04,389.41,389.41,389.41,389.41,250
06/01/2001,15:05,389.45,389.45,389.45,389.45,68
06/01/2001,15:07,389.41,389.41,389.41,389.41,1271
06/01/2001,15:08,389.59,389.59,389.59,389.59,1021
06/01/2001,15:36,388.4,388.4,388.4,388.4,45
06/01/2001,15:49,387.74,387.74,387.74,387.74,68
06/04/2001,09:41,399.64,399.64,399.64,399.64,4559
06/04/2001,09:42,399.64,399.64,399.64,399.64,23
06/04/2001,09:43,398.53,398.53,398.53,398.53,227
06/04/2001,09:45,397.65,397.65,397.65,397.65,567
06/04/2001,09:46,399.64,399.64,399.19,399.19,136
06/04/2001,09:47,398.75,399.64,398.75,399.64,24997
06/04/2001,09:50,399.64,399.64,399.64,399.64,1248
06/04/2001,09:51,399.86,399.86,399.86,399.86,794
06/04/2001,09:52,400.96,400.96,400.21,400.52,29375
06/04/2001,09:57,401.18,401.18,401.18,401.18,4537
06/04/2001,09:58,401.18,401.18,401.18,401.18,227
06/04/2001,09:59,401.18,401.18,400.83,400.83,5671
06/04/2001,10:03,401.18,401.18,401.18,401.18,2041
06/04/2001,10:04,401.75,401.75,401.75,401.75,454
06/04/2001,10:11,401.18,401.8,401.18,401.8,476
06/04/2001,10:13,402.28,402.5,402.28,402.5,499
06/04/2001,10:18,401.4,401.4,401.4,401.4,454
06/04/2001,10:19,401.4,401.4,401.4,401.4,68
06/04/2001,10:29,400.91,400.91,400.91,400.91,68
06/04/2001,10:33,399.33,399.33,399.33,399.33,159
06/04/2001,10:35,398.97,399.86,398.97,399.86,250
06/04/2001,10:36,399.86,399.86,399.86,399.86,45
06/04/2001,10:39,399.64,399.64,399.64,399.64,24044
06/04/2001,10:42,399.06,399.06,399.06,399.06,113
06/04/2001,10:45,399.86,399.86,399.86,399.86,454
06/04/2001,10:46,399.86,399.86,399.81,399.86,975
06/04/2001,10:47,399.86,399.86,399.86,399.86,907
06/04/2001,10:52,400.12,400.12,400.12,400.12,680
06/04/2001,10:56,400.12,400.12,400.12,400.12,23
06/04/2001,10:58,401.05,401.05,401.05,401.05,113
06/04/2001,11:11,399.86,399.86,399.86,399.86,136
06/04/2001,11:12,400.74,400.74,400.74,400.74,45
06/04/2001,11:26,399.11,399.11,399.11,399.11,1134
06/04/2001,11:31,400.08,400.6,400.08,400.08,16332
06/04/2001,11:52,400.38,400.43,400.38,400.43,1134
06/04/2001,11:53,400.3,400.3,400.3,400.3,5671
06/04/2001,11:54,400.3,400.3,400.3,400.3,5671
06/04/2001,11:56,400.87,400.87,400.87,400.87,23
06/04/2001,11:58,401.05,401.05,400.3,400.3,1157
06/04/2001,12:05,399.81,399.81,399.81,399.81,91
06/04/2001,12:06,399.81,399.81,399.81,399.81,91
06/04/2001,12:09,400.74,400.74,400.74,400.74,45
06/04/2001,12:21,400.96,400.96,400.96,400.96,68
06/04/2001,12:39,400.08,400.08,400.08,400.08,1134
06/04/2001,12:44,400.38,400.38,400.38,400.38,23
06/04/2001,12:49,399.41,399.41,399.41,399.41,227
06/04/2001,12:50,399.55,399.55,399.55,399.55,23
06/04/2001,12:54,398.89,398.89,398.89,398.89,23
06/04/2001,12:55,398.89,398.89,398.89,398.89,68
06/04/2001,13:00,397.74,397.74,397.7,397.7,680
06/04/2001,13:05,398.75,398.75,398.44,398.44,3176
06/04/2001,13:22,398.31,398.31,398.31,398.31,680
06/04/2001,13:35,397.7,397.7,397.65,397.65,68
06/04/2001,13:40,398.62,398.62,398.62,398.62,23
06/04/2001,13:41,397.65,397.65,397.65,397.65,91
06/04/2001,14:00,397.74,397.74,397.74,397.74,23
06/04/2001,14:03,397.74,397.74,397.74,397.74,68
06/04/2001,14:04,398.67,398.67,398.67,398.67,454
06/04/2001,14:09,398.97,398.97,398.97,398.97,23
06/04/2001,14:11,399.19,399.19,399.19,399.19,23
06/04/2001,14:12,398.49,398.49,398.49,398.49,363
06/04/2001,14:17,398.09,398.09,398.09,398.09,159
06/04/2001,14:18,398.09,398.18,398.09,398.18,5852
06/04/2001,14:22,397.92,397.92,397.92,397.92,91
06/04/2001,14:23,398.31,398.31,398.31,398.31,45
06/04/2001,14:26,398.31,398.36,398.31,398.36,1225
06/04/2001,14:31,397.65,397.65,397.65,397.65,340
06/04/2001,14:33,397.92,397.92,397.92,397.92,454
06/04/2001,14:38,396.77,396.77,396.77,396.77,68
06/04/2001,14:47,397.21,397.21,397.21,397.21,3402
06/04/2001,14:58,396.77,396.77,396.77,396.77,45
06/04/2001,15:15,396.77,396.77,396.77,396.77,23
06/04/2001,15:33,395.84,395.84,395.84,395.84,2268
06/04/2001,15:38,396.68,396.68,396.68,396.68,68
06/04/2001,15:39,396.68,396.68,396.68,396.68,91
06/05/2001,09:47,390.07,390.07,390.07,390.07,23
06/05/2001,09:49,391.04,391.04,391.04,391.04,45
06/05/2001,09:52,392.36,392.36,390.82,391.04,6011
06/05/2001,09:56,394.17,394.17,394.17,394.17,45
06/05/2001,10:02,392.76,392.76,392.76,392.76,794
06/05/2001,10:05,391.83,391.83,391.83,391.83,340
06/05/2001,10:06,391.92,391.92,391.92,391.92,227
06/05/2001,10:07,392.93,392.98,392.93,392.98,794
06/05/2001,10:08,392.98,392.98,392.98,392.98,567
06/05/2001,10:21,391.66,391.66,391.66,391.66,23
06/05/2001,10:23,391.74,391.74,391.74,391.74,159
06/05/2001,10:29,392.27,392.27,392.27,392.27,454
06/05/2001,10:33,393.24,393.24,393.24,393.24,91
06/05/2001,10:35,392.93,392.93,392.93,392.93,454
06/05/2001,10:36,392.93,392.93,392.93,392.93,1134
06/05/2001,10:44,393.46,393.46,393.46,393.46,5671
06/05/2001,10:57,393.82,393.82,393.82,393.82,23
06/05/2001,11:02,394.34,394.34,394.34,394.34,23
06/05/2001,11:20,394.39,394.57,394.39,394.57,5557
06/05/2001,11:34,395.62,395.62,395.62,395.62,23
06/05/2001,11:41,396.28,396.28,396.28,396.28,5671
06/05/2001,11:44,398.09,398.09,398.09,398.09,23
06/05/2001,11:45,398.53,398.53,398.53,398.53,68
06/05/2001,11:50,397.39,397.39,397.39,397.39,885
06/05/2001,11:52,397.08,397.3,397.08,397.3,5104
06/05/2001,11:57,397.65,397.65,397.65,397.65,68
06/05/2001,12:01,398.31,398.31,398.31,398.31,23
06/05/2001,12:15,397.74,397.74,397.74,397.74,45
06/05/2001,12:38,400.03,400.03,400.03,400.03,113
06/05/2001,12:39,399.46,399.46,399.46,399.46,2268
06/05/2001,12:40,399.19,399.19,399.19,399.19,10321
06/05/2001,12:47,399.37,399.37,399.37,399.37,3402
06/05/2001,13:02,398.71,398.71,398.71,398.71,23
06/05/2001,13:41,395.93,395.93,395.93,395.93,227
06/05/2001,13:44,396.86,396.86,396.86,396.86,227
06/05/2001,14:08,398.27,398.27,398.27,398.27,23
06/05/2001,14:23,396.68,396.68,396.68,396.68,454
06/05/2001,14:24,396.68,397.03,396.68,397.03,522
06/05/2001,14:27,396.68,396.68,396.68,396.68,23
06/05/2001,15:03,396.02,396.02,396.02,396.02,454
06/05/2001,15:24,397.43,397.43,397.43,397.43,45
06/05/2001,15:32,397.25,397.25,397.25,397.25,23
06/05/2001,15:35,397.25,397.25,397.25,397.25,181
06/05/2001,15:49,396.81,396.81,396.81,396.81,45
06/05/2001,15:51,397.78,397.78,397.78,397.78,454
06/05/2001,15:54,396.99,396.99,396.99,396.99,23
06/06/2001,09:44,384.2,384.2,384.2,384.2,181
06/06/2001,09:47,385.04,385.04,385.04,385.04,23
06/06/2001,09:49,383.72,383.72,383.72,383.72,454
06/06/2001,09:54,382.22,382.22,382.22,382.22,227
06/06/2001,09:55,381.82,381.82,381.82,381.82,45
06/06/2001,09:56,382.53,382.53,382.53,382.53,23
06/06/2001,09:57,383.1,383.1,383.1,383.1,23
06/06/2001,10:04,381.87,381.87,381.87,381.87,136
06/06/2001,10:06,382.44,382.44,382.44,382.44,68
06/06/2001,10:09,382.57,382.57,382.57,382.57,454
06/06/2001,10:14,382.44,382.44,382,382,1157
06/06/2001,10:15,382,382,382,382,23
06/06/2001,10:18,381.56,381.56,381.56,381.56,113
06/06/2001,10:22,382.22,382.22,382.22,382.22,23
06/06/2001,10:26,382.22,382.22,382.22,382.22,23
06/06/2001,10:29,383.32,383.32,383.32,383.32,181
06/06/2001,10:31,383.72,383.72,383.72,383.72,23
06/06/2001,10:47,382.49,382.49,382.49,382.49,45
06/06/2001,10:56,382.49,382.49,382.49,382.49,23
06/06/2001,11:07,383.06,383.06,383.06,383.06,340
06/06/2001,11:08,383.06,383.06,383.06,383.06,113
06/06/2001,11:10,383.68,383.68,383.68,383.68,136
06/06/2001,11:11,382.22,382.22,382.22,382.22,23
06/06/2001,11:12,383.24,383.24,383.24,383.24,23
06/06/2001,11:19,383.5,383.5,383.5,383.5,68
06/06/2001,11:56,383.32,383.32,383.32,383.32,45
06/06/2001,11:59,382.71,382.71,382.71,382.71,23
06/06/2001,12:04,382.66,382.66,382.66,382.66,68
06/06/2001,12:10,382.88,382.88,382.88,382.88,23
06/06/2001,12:26,381.96,381.96,381.96,381.96,454
06/06/2001,12:30,381.96,381.96,381.96,381.96,45
06/06/2001,12:32,381.78,381.78,381.78,381.78,23
06/06/2001,12:34,381.34,381.34,381.34,381.34,567
06/06/2001,12:37,380.68,380.68,380.68,380.68,113
06/06/2001,12:38,380.41,380.41,380.41,380.41,454
06/06/2001,12:42,381.3,381.3,381.3,381.3,23
06/06/2001,12:44,381.34,381.34,381.34,381.34,340
06/06/2001,12:57,382.44,382.44,382.44,382.44,23
06/06/2001,13:03,382.04,382.04,382.04,382.04,23
06/06/2001,13:12,382.97,382.97,382.97,382.97,318
06/06/2001,13:29,383.24,383.24,383.24,383.24,23
06/06/2001,13:31,383.24,383.24,383.24,383.24,23
06/06/2001,13:37,383.1,383.1,383.1,383.1,2268
06/06/2001,13:42,382.04,382.04,382.04,382.04,2268
06/06/2001,13:50,382.04,382.04,382.04,382.04,68
06/06/2001,14:06,382.22,382.22,382.22,382.22,454
06/06/2001,14:08,381.74,381.74,381.74,381.74,454
06/06/2001,14:28,380.11,380.11,380.11,380.11,227
06/06/2001,14:35,380.33,380.33,380.33,380.33,23
06/06/2001,14:37,378.96,378.96,378.96,378.96,45
06/06/2001,14:41,378.96,378.96,378.96,378.96,454
06/06/2001,14:45,379,379,379,379,227
06/06/2001,14:46,379.8,379.8,379.8,379.8,23
06/06/2001,14:49,379.8,379.8,379.8,379.8,45
06/06/2001,14:55,379.22,379.22,379.22,379.22,340
06/06/2001,14:58,379.8,379.8,379.8,379.8,2609
06/06/2001,15:02,378.91,378.91,378.91,378.91,454
06/06/2001,15:05,379.31,379.31,379.31,379.31,23
06/06/2001,15:11,378.69,378.69,378.69,378.69,227
06/06/2001,15:15,377.68,377.68,377.68,377.68,227
06/06/2001,15:16,377.68,377.68,377.68,377.68,5444
06/06/2001,15:18,378.39,378.39,378.39,378.39,113
06/06/2001,15:21,378.39,378.39,378.39,378.39,23
06/06/2001,15:23,377.64,377.64,377.64,377.64,340
06/06/2001,15:26,378.39,378.39,378.39,378.39,45
06/06/2001,15:31,377.81,377.81,377.81,377.81,113
06/06/2001,15:34,378.21,378.21,378.21,378.21,227
06/06/2001,15:40,378.3,378.3,378.3,378.3,23
06/06/2001,15:47,377.77,377.77,377.77,377.77,2268
06/06/2001,15:55,377.81,377.81,377.81,377.81,454
06/06/2001,15:56,377.59,377.59,377.59,377.59,408
06/06/2001,15:57,377.81,377.81,377.81,377.81,5671
06/06/2001,15:58,377.77,377.77,377.77,377.77,408
06/06/2001,15:59,377.72,377.72,377.72,377.72,907
06/07/2001,09:38,373.92,373.92,373.92,373.92,204
06/07/2001,09:48,377.05,377.05,377.05,377.05,227
06/07/2001,09:56,375.51,375.51,375.51,375.51,453
06/07/2001,09:58,373.92,373.92,373.26,373.26,91
06/07/2001,09:59,372.82,373.22,372.82,373.22,68
06/07/2001,10:01,372.69,372.69,372.02,372.02,476
06/07/2001,10:02,372.02,372.69,372.02,372.69,567
06/07/2001,10:08,373.22,373.22,372.82,372.82,91
06/07/2001,10:10,372.16,372.16,372.16,372.16,23
06/07/2001,10:14,371.98,371.98,371.98,371.98,23
06/07/2001,10:16,372.33,372.69,372.33,372.69,68
06/07/2001,10:20,373.04,373.04,373.04,373.04,23
06/07/2001,10:27,372.86,372.86,372.86,372.86,23
06/07/2001,10:29,371.19,371.19,371.19,371.19,45
06/07/2001,10:32,370.66,370.66,370.66,370.66,363
06/07/2001,10:33,371.72,371.76,371.32,371.76,68
06/07/2001,10:41,370.17,370.17,370.17,370.17,45
06/07/2001,10:42,371.45,371.45,371.45,371.45,227
06/07/2001,10:44,371.8,371.98,371.8,371.89,1224
06/07/2001,10:49,373,373,373,373,23
06/07/2001,10:51,373.48,373.48,373.48,373.48,91
06/07/2001,10:59,371.89,371.89,371.89,371.89,113
06/07/2001,11:09,372.86,372.86,372.86,372.86,227
06/07/2001,11:13,373.53,373.53,373.53,373.53,45
06/07/2001,11:17,372.69,372.69,372.69,372.69,23
06/07/2001,11:19,372.69,372.69,372.69,372.69,23
06/07/2001,11:20,371.54,371.54,371.54,371.54,453
06/07/2001,11:27,373.04,373.04,373.04,373.04,453
06/07/2001,11:28,373.04,373.04,373.04,373.04,453
06/07/2001,11:30,373.7,373.7,373.7,373.7,23
06/07/2001,11:43,373.7,373.7,373.7,373.7,91
06/07/2001,11:54,375.25,375.25,375.25,375.25,23
06/07/2001,11:55,375.25,375.25,375.25,375.25,45
06/07/2001,11:57,376.04,376.04,376.04,376.04,23
06/07/2001,12:06,374.58,374.58,374.58,374.58,23
06/07/2001,12:10,375.33,375.33,375.33,375.33,227
06/07/2001,12:22,374.32,374.32,374.32,374.32,45
06/07/2001,12:25,374.98,374.98,374.98,374.98,23
06/07/2001,12:33,373.7,373.7,373.7,373.7,113
06/07/2001,12:45,372.86,372.86,372.86,372.86,23
06/07/2001,13:03,372.38,372.38,372.38,372.38,113
06/07/2001,13:18,372.51,372.51,372.51,372.51,113
06/07/2001,13:22,372.16,372.16,372.16,372.16,907
06/07/2001,13:26,371.45,371.45,371.45,371.45,23
06/07/2001,13:32,372.25,372.25,372.25,372.25,45
06/07/2001,13:34,372.16,372.16,372.16,372.16,68
06/07/2001,13:44,371.72,371.72,371.72,371.72,68
06/07/2001,13:47,371.98,371.98,371.98,371.98,23
06/07/2001,13:48,371.5,371.5,371.5,371.5,23
06/07/2001,13:56,371.27,371.27,371.27,371.27,91
06/07/2001,14:00,370.79,370.79,370.79,370.79,453
06/07/2001,14:03,369.95,369.95,369.95,369.95,3400
06/07/2001,14:06,371.5,371.5,371.5,371.5,23
06/07/2001,14:13,370.7,370.7,370.7,370.7,23
06/07/2001,14:18,370.66,370.66,370.66,370.66,68
06/07/2001,14:19,370.61,370.61,370.61,370.61,68
06/07/2001,14:21,370.17,370.17,370.17,370.17,227
06/07/2001,14:22,370.17,370.17,370.17,370.17,1247
06/07/2001,14:25,370.39,370.39,370.39,370.39,23
06/07/2001,14:33,369.42,369.42,369.42,369.42,23
06/07/2001,14:37,370.08,370.08,370.08,370.08,68
06/07/2001,14:38,369.38,369.38,369.38,369.38,45
06/07/2001,14:53,369.51,369.51,369.51,369.51,227
06/07/2001,14:55,368.89,368.89,368.89,368.89,227
06/07/2001,14:59,368.89,368.89,368.89,368.89,227
06/07/2001,15:01,368.85,368.85,368.85,368.85,476
06/07/2001,15:03,368.63,368.63,367.3,367.3,159
06/07/2001,15:04,368.45,368.45,368.41,368.41,68
06/07/2001,15:09,368.41,368.41,368.41,368.41,227
06/07/2001,15:10,368.32,368.32,368.32,368.32,68
06/07/2001,15:11,368.23,368.23,368.23,368.23,68
06/07/2001,15:17,367.75,367.75,367.75,367.75,476
06/07/2001,15:18,367.75,367.75,367.75,367.75,2946
06/07/2001,15:22,367.7,367.75,367.7,367.75,340
06/07/2001,15:23,367.75,367.75,367.75,367.75,113
06/07/2001,15:25,368.32,368.32,368.32,368.32,227
06/07/2001,15:33,368.41,368.41,368.41,368.41,45
06/07/2001,15:36,368.41,368.41,368.41,368.41,249
06/07/2001,15:38,368.41,368.41,368.41,368.41,113
06/07/2001,15:41,368.41,368.41,368.41,368.41,23
06/07/2001,15:45,367.97,367.97,367.97,367.97,23
06/07/2001,15:53,368.67,368.67,368.67,368.67,227
06/07/2001,15:55,368.23,368.23,368.23,368.23,91
06/08/2001,11:52,368.15,368.15,368.15,368.15,5285
06/08/2001,11:54,367.97,367.97,367.97,367.97,23
06/08/2001,11:55,367.71,367.71,367.71,367.71,454
06/08/2001,11:56,366.83,366.83,366.83,366.83,454
06/08/2001,11:57,366.83,366.83,366.83,366.83,454
06/08/2001,12:01,366.16,366.16,366.16,366.16,113
06/08/2001,12:02,365.94,365.94,365.94,365.94,23
06/08/2001,12:05,365.46,365.46,365.37,365.37,45
06/08/2001,12:07,366.83,366.83,365.06,365.06,91
06/08/2001,12:08,365.06,365.06,365.06,365.06,23
06/08/2001,12:13,363.74,363.74,363.74,363.74,454
06/08/2001,12:14,363.74,363.74,363.74,363.74,113
06/08/2001,12:23,365.55,365.55,365.55,365.55,23
06/08/2001,12:25,365.55,365.55,365.55,365.55,68
06/08/2001,12:28,365.19,365.19,365.19,365.19,454
06/08/2001,12:30,365.5,365.5,365.5,365.5,45
06/08/2001,12:40,364.84,364.84,364.84,364.84,45
06/08/2001,12:45,365.9,365.9,365.9,365.9,23
06/08/2001,12:51,365.94,365.94,365.94,365.94,45
06/08/2001,12:53,368.15,368.15,368.15,368.15,454
06/08/2001,12:54,367.93,367.93,367.93,367.93,22681
06/08/2001,12:56,367.27,367.27,367.27,367.27,23
06/08/2001,12:58,369.03,369.03,369.03,369.03,4536
06/08/2001,13:00,370.53,370.53,370.53,370.53,23
06/08/2001,13:03,370.35,370.35,370.13,370.13,249
06/08/2001,13:04,369.47,369.47,369.47,369.47,45
06/08/2001,13:24,369.47,369.47,369.47,369.47,68
06/08/2001,13:25,371.23,371.23,370.35,370.35,476
06/08/2001,13:30,369.25,369.25,369.25,369.25,181
06/08/2001,13:32,367.93,367.93,367.93,367.93,454
06/08/2001,13:37,369.65,369.65,369.65,369.65,23
06/08/2001,13:49,368.19,368.19,368.19,368.19,113
06/08/2001,14:03,370.35,370.35,370.35,370.35,91
06/08/2001,14:04,370.35,370.35,370.35,370.35,1043
06/08/2001,14:07,370.35,370.35,370.35,370.35,454
06/08/2001,14:08,369.91,369.91,369.91,369.91,227
06/08/2001,14:09,369.91,369.91,369.91,369.91,907
06/08/2001,14:11,369.91,369.91,369.91,369.91,4536
06/08/2001,14:14,369.47,369.65,369.03,369.03,499
06/08/2001,14:19,369.91,369.91,369.91,369.91,23
06/08/2001,14:20,369.91,369.91,369.91,369.91,476
06/08/2001,14:21,369.91,369.91,369.91,369.91,454
06/08/2001,14:23,369.78,369.78,369.78,369.78,23
06/08/2001,14:27,368.63,368.63,368.63,368.63,227
06/08/2001,14:31,367.49,367.49,367.49,367.49,22681
06/08/2001,14:34,367.18,367.18,367.18,367.18,454
06/08/2001,14:42,367.75,367.75,367.75,367.75,454
06/08/2001,14:53,367.27,367.27,367.27,367.27,2268
06/08/2001,14:57,367.27,367.27,367.27,367.27,23
06/08/2001,14:59,367.05,367.05,367.05,367.05,91
06/08/2001,15:05,367.05,367.88,367.05,367.88,2291
06/08/2001,15:14,367.58,367.58,367.58,367.58,45
06/08/2001,15:17,368.85,368.85,368.85,368.85,227
06/08/2001,15:18,369.12,369.12,369.12,369.12,227
06/08/2001,15:19,369.47,369.47,369.47,369.47,907
06/08/2001,15:21,369.47,369.47,369.47,369.47,227
06/08/2001,15:22,369.34,369.34,369.34,369.34,23
06/08/2001,15:23,369.51,369.51,369.51,369.51,907
06/08/2001,15:24,369.91,369.91,369.47,369.47,703
06/08/2001,15:25,369.34,369.34,369.34,369.34,454
06/08/2001,15:29,368.81,369.21,368.81,369.21,522
06/08/2001,15:36,369.34,369.34,369.34,369.34,454
06/08/2001,15:41,370.22,370.22,370.13,370.13,930
06/08/2001,15:53,370.35,370.35,370.35,370.35,680
06/08/2001,15:54,370.13,370.13,370.13,370.13,45
06/08/2001,15:58,370.35,370.35,370.35,370.35,68
06/08/2001,15:59,370.22,370.22,370.22,370.22,113
06/11/2001,09:41,372.34,372.34,372.34,372.34,45
06/11/2001,09:42,370.4,370.4,370.4,370.4,23
06/11/2001,09:49,372.56,372.6,372.56,372.6,544
06/11/2001,09:50,372.56,372.6,372.56,372.6,930
06/11/2001,09:51,372.38,372.38,372.38,372.38,454
06/11/2001,09:55,372.51,372.51,372.51,372.51,91
06/11/2001,10:02,373.09,373.09,373.09,373.09,11341
06/11/2001,10:03,374.01,374.01,374.01,374.01,23
06/11/2001,10:08,374.72,374.72,374.72,374.72,23
06/11/2001,10:09,374.67,374.67,374.67,374.67,113
06/11/2001,10:16,373,373,373,373,45
06/11/2001,10:23,372.56,372.56,372.56,372.56,2722
06/11/2001,10:25,371.94,371.94,371.94,371.94,113
06/11/2001,10:27,370.44,370.44,370.44,370.44,454
06/11/2001,10:28,370.35,370.35,370.35,370.35,272
06/11/2001,10:29,370.35,370.57,370.35,370.57,680
06/11/2001,10:31,370.79,370.79,370.79,370.79,5670
06/11/2001,10:54,370.26,370.26,370.26,370.26,23
06/11/2001,11:04,367.93,367.93,367.93,367.93,113
06/11/2001,11:08,367.62,367.62,367.49,367.49,5693
06/11/2001,11:17,367.31,367.31,367.31,367.31,23
06/11/2001,11:22,367.4,367.4,367.4,367.4,45
06/11/2001,11:24,368.15,368.5,368.15,368.5,476
06/11/2001,12:08,366.96,366.96,366.96,366.96,454
06/11/2001,12:10,365.94,365.94,365.94,365.94,227
06/11/2001,12:48,366.83,366.83,366.83,366.83,23
06/11/2001,12:55,366.78,366.78,366.78,366.78,45
06/11/2001,13:02,366.56,366.56,366.56,366.56,23
06/11/2001,13:36,366.61,366.61,366.61,366.61,45
06/11/2001,13:43,365.06,365.06,365.06,365.06,68
06/11/2001,13:48,364.89,364.89,364.89,364.89,91
06/11/2001,13:57,366.12,366.12,366.12,366.12,45
06/11/2001,14:05,365.06,365.06,365.06,365.06,68
06/11/2001,14:37,364.44,364.44,364.44,364.44,23
06/11/2001,14:38,365.28,365.28,365.28,365.28,227
06/11/2001,14:42,365.28,365.28,365.28,365.28,68
06/11/2001,15:09,366.83,366.83,366.83,366.83,249
06/11/2001,15:16,367.84,367.84,367.84,367.84,23
06/11/2001,15:20,367.66,367.66,367.66,367.66,23
06/11/2001,15:41,366.56,366.56,366.56,366.56,227
06/11/2001,15:45,367.05,367.05,367.05,367.05,45
06/12/2001,09:38,367.05,367.05,367.05,367.05,159
06/12/2001,09:40,368.15,368.15,368.15,368.15,340
06/12/2001,09:41,369.65,369.87,369.65,369.87,1361
06/12/2001,09:42,368.28,368.28,368.28,368.28,227
06/12/2001,09:45,366.39,366.39,366.39,366.39,680
06/12/2001,09:51,368.15,368.15,368.15,368.15,113
06/12/2001,09:53,367.97,367.97,367.97,367.97,907
06/12/2001,10:16,370.79,370.79,370.79,370.79,227
06/12/2001,10:35,371.85,371.85,371.85,371.85,454
06/12/2001,10:36,371.28,371.28,371.28,371.28,113
06/12/2001,10:37,371.32,371.32,371.32,371.32,454
06/12/2001,10:38,371.19,371.19,371.19,371.19,454
06/12/2001,10:39,371.19,371.19,371.19,371.19,113
06/12/2001,10:41,371.23,371.23,370.62,370.62,1610
06/12/2001,10:42,371.23,371.23,371.23,371.23,1134
06/12/2001,10:47,370.26,370.26,370.26,370.26,794
06/12/2001,10:50,369.69,369.69,369.69,369.69,113
06/12/2001,10:51,371.01,371.01,371.01,371.01,227
06/12/2001,10:53,371.01,371.01,371.01,371.01,5670
06/12/2001,10:54,371.68,371.68,371.68,371.68,5670
06/12/2001,10:55,371.15,371.15,371.15,371.15,45
06/12/2001,11:09,370.35,370.35,370.35,370.35,45
06/12/2001,11:16,370.35,370.35,370.35,370.35,136
06/12/2001,11:44,370.79,370.79,370.79,370.79,23
06/12/2001,12:28,371.28,371.28,371.28,371.28,45
06/12/2001,12:30,371.98,371.98,371.98,371.98,68
06/12/2001,12:47,372.65,372.65,372.65,372.65,5670
06/12/2001,13:05,372.56,372.56,372.56,372.56,136
06/12/2001,13:07,373.09,373.09,373.09,373.09,227
06/12/2001,13:09,373.04,373.04,373.04,373.04,227
06/12/2001,13:20,373.04,373.04,373.04,373.04,113
06/12/2001,13:58,371.46,371.46,371.46,371.46,454
06/12/2001,14:23,371.9,371.9,371.9,371.9,23
06/12/2001,14:24,372.25,372.25,372.25,372.25,227
06/12/2001,14:48,370.22,370.22,370.22,370.22,45
06/12/2001,15:03,371.32,371.32,371.32,371.32,454
06/12/2001,15:21,372.56,372.56,372.56,372.56,45
06/12/2001,15:30,373.84,373.84,373.84,373.84,45
06/12/2001,15:31,374.1,374.1,374.1,374.1,5670
06/12/2001,15:32,374.14,374.14,374.14,374.14,91
06/12/2001,15:36,373.75,373.75,373.75,373.75,45
06/12/2001,15:38,373.84,373.84,373.84,373.84,23
06/12/2001,15:43,373,373,373,373,249
06/12/2001,15:51,371.68,371.68,371.68,371.68,23
06/12/2001,15:55,371.68,371.68,371.68,371.68,23
06/12/2001,15:56,371.1,371.85,371.1,371.85,159
06/12/2001,15:57,372.2,372.2,372.2,372.2,23
06/12/2001,15:58,372.56,372.56,372.56,372.56,68
06/13/2001,09:41,380.93,380.93,380.93,380.93,612
06/13/2001,09:44,382.26,382.26,382.26,382.26,113
06/13/2001,09:50,383.98,383.98,383.98,383.98,23
06/13/2001,09:57,385.56,386.14,385.56,386.14,249
06/13/2001,09:58,384.51,384.51,384.51,384.51,454
06/13/2001,09:59,385.17,385.17,385.17,385.17,227
06/13/2001,10:00,382.43,382.43,382.43,382.43,23
06/13/2001,10:02,383.84,383.84,383.58,383.58,590
06/13/2001,10:03,383.58,383.58,383.58,383.58,227
06/13/2001,10:06,383.8,383.8,383.8,383.8,227
06/13/2001,10:07,384.11,384.11,384.11,384.11,227
06/13/2001,10:09,383.67,383.67,383.67,383.67,23
06/13/2001,10:26,382.04,382.04,382.04,382.04,45
06/13/2001,10:28,383.18,383.18,383.18,383.18,227
06/13/2001,10:29,382.52,382.52,382.52,382.52,23
06/13/2001,10:30,381.82,381.82,381.82,381.82,68
06/13/2001,10:33,380.93,380.93,380.93,380.93,68
06/13/2001,10:41,379.35,379.35,379.35,379.35,227
06/13/2001,10:47,379.17,379.17,379.17,379.17,227
06/13/2001,10:49,378.33,378.42,378.33,378.42,295
06/13/2001,10:50,378.29,378.29,378.29,378.29,227
06/13/2001,10:51,378.95,378.95,378.95,378.95,272
06/13/2001,10:54,377.85,377.85,377.85,377.85,113
06/13/2001,10:57,378.51,378.73,378.51,378.73,1361
06/13/2001,11:00,379.7,379.7,379.7,379.7,454
06/13/2001,11:14,378.73,378.73,378.73,378.73,113
06/13/2001,11:16,378.33,378.33,378.33,378.33,45
06/13/2001,11:19,379.13,379.13,379.13,379.13,113
06/13/2001,11:26,378.73,378.73,378.73,378.73,113
06/13/2001,11:27,379.13,379.17,379.13,379.17,113
06/13/2001,11:29,379.48,379.48,379.48,379.48,23
06/13/2001,11:39,379.26,379.26,379.26,379.26,454
06/13/2001,11:56,377.63,377.63,377.63,377.63,68
06/13/2001,12:03,377.5,377.5,377.5,377.5,907
06/13/2001,12:28,377.05,377.05,377.05,377.05,23
06/13/2001,12:29,376.97,376.97,376.97,376.97,23
06/13/2001,12:59,375.82,375.82,375.82,375.82,454
06/13/2001,13:00,375.86,375.86,375.86,375.86,454
06/13/2001,13:02,375.16,375.16,375.16,375.16,23
06/13/2001,13:37,375.95,375.95,375.95,375.95,23
06/13/2001,13:45,377.05,377.05,377.05,377.05,45
06/13/2001,13:47,376.13,376.13,376.13,376.13,23
06/13/2001,13:57,376.7,376.7,376.7,376.7,227
06/13/2001,14:13,375.38,375.38,374.81,374.81,249
06/13/2001,14:14,374.76,374.76,374.67,374.67,998
06/13/2001,14:15,374.23,374.23,374.23,374.23,23
06/13/2001,14:17,373.66,373.66,373.66,373.66,907
06/13/2001,14:20,372.78,372.78,372.78,372.78,227
06/13/2001,14:24,371.54,371.54,371.54,371.54,227
06/13/2001,14:25,371.68,371.68,371.68,371.68,5670
06/13/2001,14:27,371.23,371.23,371.23,371.23,23
06/13/2001,14:28,371.23,371.23,371.23,371.23,4536
06/13/2001,14:29,371.19,371.19,371.19,371.19,227
06/13/2001,14:34,372.16,372.16,372.16,372.16,1134
06/13/2001,14:47,371.19,371.19,371.19,371.19,68
06/13/2001,14:59,371.46,371.46,371.46,371.46,2268
06/13/2001,15:06,370.66,370.66,370.66,370.66,45
06/13/2001,15:13,371.46,371.46,371.46,371.46,113
06/13/2001,15:17,372.03,372.03,372.03,372.03,23
06/13/2001,15:18,370.93,370.93,370.93,370.93,23
06/13/2001,15:20,370.93,370.93,370.93,370.93,23
06/13/2001,15:31,372.12,372.12,372.12,372.12,45
06/13/2001,15:37,371.54,371.54,371.54,371.54,3402
06/13/2001,15:42,371.37,371.37,371.37,371.37,45
06/13/2001,15:50,371.98,371.98,371.98,371.98,23
06/14/2001,09:44,365.06,365.06,365.06,365.06,18213
06/14/2001,09:47,363.74,363.74,363.74,363.74,2268
06/14/2001,09:50,364.18,364.18,364.18,364.18,227
06/14/2001,09:51,364.75,364.75,364.75,364.75,227
06/14/2001,09:53,364.18,364.84,364.18,364.84,1179
06/14/2001,09:55,366.16,366.16,365.06,365.06,249
06/14/2001,09:57,365.5,365.5,365.5,365.5,23
06/14/2001,09:58,364.84,364.84,364.84,364.84,68
06/14/2001,10:04,364.84,364.84,363.96,363.96,3470
06/14/2001,10:06,363.96,363.96,363.96,363.96,23
06/14/2001,10:32,366.34,366.34,366.34,366.34,45
06/14/2001,10:34,366.21,366.21,366.21,366.21,318
06/14/2001,10:45,364.84,364.84,364.84,364.84,2268
06/14/2001,11:05,365.77,365.77,365.77,365.77,227
06/14/2001,11:27,364.67,364.67,364.67,364.67,454
06/14/2001,11:28,365.94,365.94,365.94,365.94,68
06/14/2001,11:32,366.61,366.61,366.61,366.61,68
06/14/2001,11:33,367.35,367.35,367.27,367.27,9095
06/14/2001,11:39,367.71,367.71,367.71,367.71,227
06/14/2001,11:40,367.44,367.44,367.44,367.44,23
06/14/2001,11:49,370.4,370.4,370.4,370.4,227
06/14/2001,11:53,369.51,369.51,369.51,369.51,227
06/14/2001,11:54,369.34,369.34,369.34,369.34,454
06/14/2001,12:07,370.04,370.04,370.04,370.04,23
06/14/2001,12:09,369.38,369.38,369.38,369.38,454
06/14/2001,12:18,368.37,368.37,368.37,368.37,454
06/14/2001,12:19,368.15,368.15,368.15,368.15,2268
06/14/2001,12:54,367.13,367.13,367.13,367.13,91
06/14/2001,12:55,367.09,367.09,367.09,367.09,907
06/14/2001,12:58,367.49,367.49,367.49,367.49,2268
06/14/2001,13:01,366.43,366.43,366.43,366.43,9072
06/14/2001,13:41,364.84,364.84,364.84,364.84,2268
06/14/2001,13:52,364.75,364.75,364.75,364.75,45
06/14/2001,13:54,364.8,364.8,364.8,364.8,45
06/14/2001,13:55,364.8,364.8,364.8,364.8,45
06/14/2001,13:58,364.93,364.93,364.93,364.93,91
06/14/2001,14:02,364.93,364.93,364.93,364.93,113
06/14/2001,14:05,366.03,366.03,366.03,366.03,1134
06/14/2001,14:08,366.74,366.74,366.74,366.74,23
06/14/2001,14:25,364.89,364.89,364.89,364.89,227
06/14/2001,14:27,364.84,364.84,364.84,364.84,23
06/14/2001,14:37,364.44,364.44,364.44,364.44,23
06/14/2001,14:46,364.49,364.49,364.49,364.49,23
06/14/2001,14:54,364.71,364.71,364.71,364.71,45
06/14/2001,14:56,365.72,365.72,365.72,365.72,6804
06/14/2001,15:08,367.05,367.05,367.05,367.05,1134
06/14/2001,15:13,367.44,367.44,367.44,367.44,23
06/14/2001,15:14,367.4,367.4,367.4,367.4,45
06/14/2001,15:25,365.11,365.11,365.11,365.11,113
06/14/2001,15:41,365.19,365.19,365.19,365.19,23
06/14/2001,15:48,365.77,365.77,365.77,365.77,23
06/14/2001,15:52,365.06,365.06,365.06,365.06,68
06/14/2001,15:53,365.11,365.11,365.11,365.11,113
06/14/2001,15:59,364.84,364.84,364.84,364.84,45
06/15/2001,09:44,366.83,366.83,366.83,366.83,23
06/15/2001,09:50,366.03,366.03,366.03,366.03,113
06/15/2001,09:51,366.3,366.3,366.3,366.3,1134
06/15/2001,09:55,364.8,364.8,364.8,364.8,91
06/15/2001,10:08,368.55,368.55,368.24,368.24,9299
06/15/2001,10:10,368.15,368.15,368.15,368.15,45
06/15/2001,10:16,369.25,369.25,369.25,369.25,2268
06/15/2001,10:19,370.44,370.44,370.44,370.44,227
06/15/2001,10:21,370.13,370.13,370.13,370.13,227
06/15/2001,10:27,371.1,371.1,371.1,371.1,227
06/15/2001,10:28,370.97,370.97,370.97,370.97,3402
06/15/2001,10:33,370.18,370.18,370.18,370.18,23
06/15/2001,10:42,369.6,369.6,369.6,369.6,454
06/15/2001,10:58,369.29,369.29,369.29,369.29,45
06/15/2001,11:08,368.77,368.77,368.77,368.77,45
06/15/2001,11:29,369.6,369.6,369.6,369.6,23
06/15/2001,11:49,368.15,368.15,368.15,368.15,113
06/15/2001,12:15,369.47,369.47,369.47,369.47,23
06/15/2001,12:17,369.6,369.6,369.6,369.6,68
06/15/2001,12:18,369.6,369.6,369.6,369.6,23
06/15/2001,12:39,370.35,370.35,370.35,370.35,45
06/15/2001,13:01,369.91,369.91,369.91,369.91,181
06/15/2001,13:09,368.55,368.55,368.55,368.55,136
06/15/2001,13:11,368.77,368.77,368.77,368.77,11341
06/15/2001,13:55,368.19,368.19,368.19,368.19,23
06/15/2001,14:13,367.66,367.66,367.66,367.66,45
06/15/2001,14:17,367.49,367.49,367.49,367.49,227
06/15/2001,14:19,367.66,367.66,367.49,367.49,2722
06/15/2001,14:23,366.83,366.83,366.83,366.83,5670
06/15/2001,14:31,364.75,364.75,364.75,364.75,5670
06/15/2001,15:05,365.59,366.08,365.59,366.08,2835
06/15/2001,15:18,365.5,365.5,365.5,365.5,2268
06/15/2001,15:40,365.06,365.06,365.06,365.06,17011
06/18/2001,09:45,359.33,359.33,359.33,359.33,13813
06/18/2001,09:46,359.33,359.33,359.33,359.33,680
06/18/2001,09:47,359.33,359.33,359.33,359.33,454
06/18/2001,09:49,359.33,359.33,359.11,359.11,272
06/18/2001,09:53,360.52,360.52,360.21,360.21,12475
06/18/2001,10:07,360.21,360.21,360.21,360.21,113
06/18/2001,10:12,359.33,359.33,359.33,359.33,227
06/18/2001,10:13,359.33,359.33,359.33,359.33,113
06/18/2001,10:15,359.77,359.77,359.77,359.77,91
06/18/2001,10:19,360.39,360.39,360.39,360.39,23
06/18/2001,10:27,360.43,360.43,360.43,360.43,680
06/18/2001,10:28,360.56,360.56,360.56,360.56,13609
06/18/2001,10:32,361.23,361.23,361.23,361.23,227
06/18/2001,10:40,360.92,360.92,360.92,360.92,227
06/18/2001,10:53,363.3,363.3,363.3,363.3,45
06/18/2001,10:56,364.62,364.62,364.62,364.62,227
06/18/2001,10:59,367.05,367.05,367.05,367.05,113
06/18/2001,11:02,367.44,367.44,367.44,367.44,907
06/18/2001,11:14,365.33,365.33,365.33,365.33,227
06/18/2001,11:25,364.97,364.97,364.97,364.97,227
06/18/2001,11:30,364.84,364.84,364.84,364.84,23
06/18/2001,11:31,363.65,363.65,363.65,363.65,227
06/18/2001,11:36,363.83,363.83,363.83,363.83,113
06/18/2001,11:39,364.75,364.75,364.75,364.75,113
06/18/2001,11:41,363.92,363.92,363.92,363.92,45
06/18/2001,11:48,364.75,364.75,364.75,364.75,3402
06/18/2001,11:49,364.18,364.18,364.18,364.18,3402
06/18/2001,11:57,365.02,365.02,365.02,365.02,113
06/18/2001,12:04,365.24,365.24,365.24,365.24,23
06/18/2001,12:13,365.55,365.55,365.55,365.55,227
06/18/2001,12:23,364.14,364.14,364.14,364.14,23
06/18/2001,12:29,363.65,363.65,363.65,363.65,23
06/18/2001,12:38,362.37,362.37,362.37,362.37,1134
06/18/2001,13:03,362.64,362.64,362.64,362.64,68
06/18/2001,13:17,363.83,363.83,363.83,363.83,23
06/18/2001,13:18,364.62,364.62,364.62,364.62,113
06/18/2001,13:42,363.56,363.56,363.43,363.43,340
06/18/2001,13:49,363.83,363.83,363.83,363.83,113
06/18/2001,13:51,364.05,364.05,363.96,363.96,272
06/18/2001,14:00,363.21,363.21,363.21,363.21,113
06/18/2001,14:19,362.86,362.86,362.86,362.86,7938
06/18/2001,14:25,361.53,361.53,361.53,361.53,113
06/18/2001,14:50,361.67,361.67,361.67,361.67,1134
06/18/2001,14:52,360.87,360.87,360.87,360.87,45
06/18/2001,15:53,358.76,358.76,358.76,358.76,45
06/18/2001,15:54,359.68,359.68,359.68,359.68,23
06/19/2001,09:35,360.65,360.65,360.65,360.65,113
06/19/2001,09:38,358.01,358.23,358.01,358.01,1134
06/19/2001,09:41,356.16,356.16,356.16,356.16,181
06/19/2001,09:44,358.8,358.8,357.79,358.71,2518
06/19/2001,09:45,358.54,358.54,358.23,358.23,907
06/19/2001,09:46,357.65,357.65,357.65,357.65,454
06/19/2001,09:51,357.52,357.52,357.52,357.52,227
06/19/2001,09:52,358.01,358.01,358.01,358.01,227
06/19/2001,09:54,358.49,358.49,358.49,358.49,907
06/19/2001,10:03,356.68,356.68,356.68,356.68,23
06/19/2001,10:06,357.35,357.35,357.35,357.35,2268
06/19/2001,10:10,359.2,359.2,359.2,359.2,680
06/19/2001,10:13,358.76,358.76,358.76,358.76,227
06/19/2001,10:14,358.85,358.85,358.85,358.85,227
06/19/2001,10:15,358.32,358.32,358.32,358.32,227
06/19/2001,10:22,359.99,359.99,359.99,359.99,249
06/19/2001,10:23,359.29,359.29,359.2,359.2,680
06/19/2001,10:28,359.02,359.02,359.02,359.02,3402
06/19/2001,10:33,358.67,358.67,358.67,358.67,23
06/19/2001,10:42,358.05,358.05,358.05,358.05,23
06/19/2001,10:47,358.14,358.14,358.14,358.14,136
06/19/2001,10:50,357.57,357.57,357.57,357.57,45
06/19/2001,11:07,353.2,353.2,353.2,353.2,5670
06/19/2001,11:10,352.41,352.41,352.41,352.41,703
06/19/2001,11:11,352.72,352.72,352.72,352.72,23
06/19/2001,11:20,352.94,352.94,352.94,352.94,45
06/19/2001,11:21,352.94,352.94,352.94,352.94,113
06/19/2001,11:22,352.94,352.94,352.94,352.94,7530
06/19/2001,11:26,353.33,354.04,353.33,354.04,68
06/19/2001,11:27,353.6,353.6,353.6,353.6,4536
06/19/2001,11:48,352.14,352.14,352.14,352.14,23
06/19/2001,11:49,352.19,352.19,352.19,352.19,23
06/19/2001,11:58,352.72,352.72,352.72,352.72,1157
06/19/2001,12:02,353.47,353.47,353.47,353.47,454
06/19/2001,12:04,354.13,354.13,353.73,353.73,703
06/19/2001,12:05,353.47,353.47,353.47,353.47,227
06/19/2001,12:12,353.82,353.82,353.82,353.82,68
06/19/2001,12:48,353.2,353.2,353.2,353.2,23
06/19/2001,12:50,353.11,353.11,353.11,353.11,136
06/19/2001,13:17,355.76,355.76,355.76,355.76,272
06/19/2001,13:18,355.01,355.01,355.01,355.01,23
06/19/2001,13:42,354.57,354.57,354.57,354.57,1134
06/19/2001,13:44,354.26,354.26,354.26,354.26,680
06/19/2001,14:03,354.44,354.44,354.44,354.44,45
06/19/2001,14:15,353.95,353.95,353.95,353.95,68
06/19/2001,14:29,353.86,353.86,353.86,353.86,2268
06/19/2001,14:48,354.52,354.52,354.52,354.52,68
06/19/2001,15:40,354.66,354.66,354.66,354.66,45
06/19/2001,15:41,354.66,354.66,354.66,354.66,68
06/19/2001,15:48,354.66,354.66,354.66,354.66,68
06/19/2001,15:49,354.66,354.66,354.66,354.66,386
06/19/2001,15:56,355.63,355.94,355.63,355.94,136
06/19/2001,15:59,355.94,355.94,355.94,355.94,113
06/20/2001,09:40,349.19,349.19,349.19,349.19,136
06/20/2001,09:49,350.64,350.64,350.51,350.51,136
06/20/2001,09:51,350.2,350.2,350.2,350.2,91
06/20/2001,09:53,351.53,351.53,351.53,351.53,454
06/20/2001,10:00,353.11,353.16,353.11,353.16,1361
06/20/2001,10:02,353.64,353.64,353.64,353.64,340
06/20/2001,10:11,356.6,356.6,356.6,356.6,227
06/20/2001,10:35,358.8,359.07,358.4,359.07,340
06/20/2001,10:39,358.89,358.89,358.89,358.89,23
06/20/2001,10:41,360.92,360.92,360.92,360.92,23
06/20/2001,10:50,361.49,361.49,361.49,361.49,227
06/20/2001,10:51,361.53,361.53,361.53,361.53,113
06/20/2001,10:52,361.53,361.53,361.53,361.53,113
06/20/2001,10:55,361.53,361.53,361.53,361.53,23
06/20/2001,11:23,361.18,361.18,361.18,361.18,227
06/20/2001,11:25,360.48,360.48,360.48,360.48,227
06/20/2001,11:37,358.89,358.89,358.89,358.89,227
06/20/2001,11:38,358.89,358.89,358.89,358.89,227
06/20/2001,11:49,357.17,357.17,357.17,357.17,1134
06/20/2001,12:02,356.95,356.95,356.95,356.95,227
06/20/2001,12:03,356.02,356.02,356.02,356.02,227
06/20/2001,12:04,355.72,355.72,355.72,355.72,227
06/20/2001,12:17,356.42,356.42,356.42,356.42,1134
06/20/2001,12:19,356.46,356.46,356.46,356.46,272
06/20/2001,13:20,357.48,357.79,357.48,357.79,5897
06/20/2001,13:23,357.3,357.3,357.3,357.3,454
06/20/2001,13:30,356.77,356.77,356.77,356.77,227
06/20/2001,13:31,356.38,356.38,356.38,356.38,1134
06/20/2001,13:33,356.02,356.02,356.02,356.02,227
06/20/2001,13:34,356.02,356.02,356.02,356.02,113
06/20/2001,13:37,355.54,355.54,355.54,355.54,113
06/20/2001,13:55,355.19,355.19,355.19,355.19,2268
06/20/2001,14:02,355.63,355.63,355.63,355.63,68
06/20/2001,14:04,355.05,355.05,355.05,355.05,45
06/20/2001,14:06,354.26,354.26,354.26,354.26,227
06/20/2001,14:07,354.04,354.04,354.04,354.04,2722
06/20/2001,14:12,354.3,354.3,354.3,354.3,45
06/20/2001,14:43,353.38,353.38,353.38,353.38,136
06/20/2001,14:46,353.38,353.38,353.38,353.38,23
06/20/2001,14:49,352.72,352.72,352.72,352.72,1361
06/20/2001,14:53,352.01,352.01,352.01,352.01,227
06/20/2001,15:05,351.53,351.53,351.53,351.53,1134
06/20/2001,15:08,350.95,350.95,350.95,350.95,68
06/20/2001,15:11,350.91,350.91,350.91,350.91,45
06/20/2001,15:25,351.17,351.17,351.17,351.17,68
06/20/2001,15:31,351.31,351.31,351.31,351.31,23
06/20/2001,15:39,351.26,351.26,351.26,351.26,227
06/20/2001,15:53,350.38,350.38,350.38,350.38,227
06/20/2001,15:56,349.19,349.19,349.19,349.19,45
06/21/2001,09:37,349.19,349.19,349.19,349.19,1134
06/21/2001,09:38,349.15,349.15,349.15,349.15,136
06/21/2001,09:39,347.87,347.87,347.87,347.87,1134
06/21/2001,09:43,347.96,347.96,347.96,347.96,5670
06/21/2001,09:44,348.4,348.4,348.4,348.4,522
06/21/2001,09:50,350.73,350.73,350.42,350.42,476
06/21/2001,10:09,348.04,348.04,348.04,348.04,23
06/21/2001,10:10,347.96,347.96,347.96,347.96,23
06/21/2001,10:11,346.99,347.12,346.99,347.12,45
06/21/2001,10:12,347.16,347.21,347.16,347.21,45
06/21/2001,10:17,346.63,346.63,346.63,346.63,45
06/21/2001,10:21,345.66,345.66,345.66,345.66,113
06/21/2001,10:25,344.69,344.69,344.69,344.69,45
06/21/2001,10:26,344.69,344.69,344.12,344.12,17464
06/21/2001,10:27,343.9,343.9,343.9,343.9,17033
06/21/2001,10:28,343.33,343.33,343.33,343.33,23
06/21/2001,10:29,343.46,343.46,343.46,343.46,340
06/21/2001,10:34,341.3,342.58,341.3,342.58,181
06/21/2001,10:39,341.83,341.83,341.83,341.83,1134
06/21/2001,10:43,341.08,341.08,341.08,341.08,227
06/21/2001,10:45,340.15,340.59,340.15,340.59,454
06/21/2001,10:47,339.93,339.93,339.49,339.49,2631
06/21/2001,10:48,339.49,339.49,339.49,339.49,3085
06/21/2001,10:51,338.61,338.61,338.61,338.61,5670
06/21/2001,10:53,338.65,338.65,338.65,338.65,113
06/21/2001,10:54,338.61,338.61,338.61,338.61,5670
06/21/2001,10:55,339.31,339.31,338.61,338.61,5897
06/21/2001,10:57,340.11,340.11,340.11,340.11,454
06/21/2001,11:00,340.11,340.11,340.11,340.11,227
06/21/2001,11:02,339.36,339.36,339.36,339.36,227
06/21/2001,11:04,339.49,339.49,339.49,339.49,113
06/21/2001,11:07,338.92,338.92,338.92,338.92,45
06/21/2001,11:09,338.61,338.61,338.61,338.61,227
06/21/2001,11:14,338.39,338.39,338.39,338.39,227
06/21/2001,11:19,336.45,336.45,336.45,336.45,3402
06/21/2001,11:21,336.36,336.36,336.36,336.36,11341
06/21/2001,11:29,335.96,335.96,335.96,335.96,227
06/21/2001,11:33,336.93,336.93,336.93,336.93,454
06/21/2001,11:37,337.07,337.07,337.07,337.07,8505
06/21/2001,11:48,334.64,334.64,334.64,334.64,113
06/21/2001,11:49,335.04,335.04,335.04,335.04,227
06/21/2001,11:51,335.87,335.87,335.87,335.87,23
06/21/2001,12:05,336.18,336.18,336.18,336.18,9072
06/21/2001,12:06,336.84,336.84,336.84,336.84,227
06/21/2001,12:09,335.43,335.43,335.43,335.43,23
06/21/2001,12:24,336.01,336.01,336.01,336.01,159
06/21/2001,12:25,336.58,336.58,336.58,336.58,23
06/21/2001,12:28,337.73,337.73,337.73,337.73,23
06/21/2001,12:31,336.84,336.84,336.84,336.84,45
06/21/2001,12:33,336.84,336.84,336.84,336.84,23
06/21/2001,12:38,337.15,337.15,337.15,337.15,12475
06/21/2001,12:56,336.45,336.45,336.45,336.45,23
06/21/2001,13:02,337.15,337.15,337.15,337.15,3538
06/21/2001,13:03,337.24,337.24,337.24,337.24,45
06/21/2001,13:04,336.36,336.36,336.36,336.36,68
06/21/2001,13:08,336.1,336.1,336.1,336.1,227
06/21/2001,13:12,335.57,335.57,335.57,335.57,23
06/21/2001,13:15,335.92,335.92,335.92,335.92,23
06/21/2001,13:18,335.08,335.08,335.08,335.08,23
06/21/2001,13:24,335.08,335.08,335.08,335.08,113
06/21/2001,13:33,335.26,335.26,334.73,334.73,17102
06/21/2001,13:35,334.42,334.42,334.42,334.42,23
06/21/2001,13:40,333.63,333.63,333.63,333.63,680
06/21/2001,13:46,333.45,333.45,333.45,333.45,17011
06/21/2001,13:49,332.92,332.92,332.92,332.92,113
06/21/2001,13:54,332.88,332.88,332.88,332.88,136
06/21/2001,13:59,333.54,333.54,333.54,333.54,23
06/21/2001,14:01,333.45,333.45,333.45,333.45,23
06/21/2001,14:06,332.83,332.83,332.83,332.83,45
06/21/2001,14:07,331.77,331.77,331.77,331.77,45
06/21/2001,14:09,331.29,331.29,331.29,331.29,45
06/21/2001,14:21,330.89,330.89,330.89,330.89,23
06/21/2001,14:27,330.67,330.67,330.67,330.67,113
06/21/2001,14:28,330.19,330.19,330.19,330.19,227
06/21/2001,14:29,330.1,330.1,330.1,330.1,68
06/21/2001,14:30,330.32,330.32,330.32,330.32,23
06/21/2001,14:31,330.36,330.41,330.36,330.41,11341
06/21/2001,14:37,329.92,329.92,329.92,329.92,1134
06/21/2001,14:38,329.92,329.92,329.92,329.92,1134
06/21/2001,14:39,329.88,329.88,329.79,329.79,12475
06/21/2001,14:41,328.95,328.95,328.95,328.95,91
06/21/2001,14:43,329.97,330.23,329.97,330.23,1588
06/21/2001,14:44,329.92,330.23,329.92,330.23,6804
06/21/2001,14:46,330.01,330.01,330.01,330.01,454
06/21/2001,14:51,329.92,329.92,329.92,329.92,1701
06/21/2001,14:54,330.23,330.23,330.23,330.23,8619
06/21/2001,14:56,331.33,331.33,331.33,331.33,1134
06/21/2001,15:05,332.22,332.22,332.22,332.22,249
06/21/2001,15:07,333.14,333.14,333.14,333.14,227
06/21/2001,15:08,333.49,333.76,333.49,333.76,454
06/21/2001,15:09,333.94,333.94,333.94,333.94,907
06/21/2001,15:12,333.76,333.76,333.76,333.76,907
06/21/2001,15:13,333.76,334.46,333.76,334.46,45
06/21/2001,15:22,334.46,334.46,333.58,333.58,68
06/21/2001,15:31,333.76,333.76,333.76,333.76,1134
06/21/2001,15:46,334.82,334.82,334.82,334.82,5670
06/21/2001,15:49,334.82,334.82,334.82,334.82,5670
06/21/2001,15:50,334.2,334.2,334.2,334.2,11341
06/21/2001,15:56,333.76,333.76,333.71,333.71,11341
06/21/2001,15:58,334.86,334.99,334.86,334.99,11794
06/22/2001,09:41,334.64,335.52,334.64,335.52,1361
06/22/2001,09:42,335.96,335.96,334.42,334.42,136
06/22/2001,09:43,334.2,334.2,334.2,334.2,113
06/22/2001,09:51,339.53,339.53,339.53,339.53,680
06/22/2001,09:56,339.45,339.45,339.45,339.45,227
06/22/2001,09:57,338.83,338.83,338.83,338.83,68
06/22/2001,09:59,337.64,337.81,337.64,337.81,249
06/22/2001,10:03,336.01,336.01,336.01,336.01,45
06/22/2001,10:09,338.83,338.83,338.83,338.83,181
06/22/2001,10:10,339.27,339.49,339.27,339.49,340
06/22/2001,10:11,339.49,339.49,339.23,339.23,454
06/22/2001,10:12,340.15,340.15,340.15,340.15,340
06/22/2001,10:14,339.49,339.49,339.49,339.49,23
06/22/2001,10:16,339.49,339.49,339.05,339.05,2450
06/22/2001,10:19,338.83,338.83,338.83,338.83,45
06/22/2001,10:22,338.92,338.92,338.92,338.92,227
06/22/2001,10:23,339.49,339.49,339.49,339.49,227
06/22/2001,10:32,339.49,339.49,339.49,339.49,227
06/22/2001,10:35,339.49,339.49,339.49,339.49,23
06/22/2001,10:41,338.52,338.52,338.52,338.52,227
06/22/2001,10:45,336.84,337.42,336.84,337.42,2404
06/22/2001,10:51,335.43,335.43,334.82,334.82,476
06/22/2001,10:58,332.88,332.88,332.88,332.88,771
06/22/2001,10:59,332.88,332.88,332.88,332.88,454
06/22/2001,11:01,332.83,333.05,332.83,333.05,181
06/22/2001,11:02,332.88,332.88,332.88,332.88,91
06/22/2001,11:03,332.83,332.83,332.83,332.83,3402
06/22/2001,11:06,331.64,331.64,331.11,331.51,249
06/22/2001,11:07,331.07,331.07,331.07,331.07,454
06/22/2001,11:08,330.67,330.67,330.67,330.67,113
06/22/2001,11:09,330.23,330.23,330.23,330.23,4536
06/22/2001,11:10,330.67,330.67,330.67,330.67,454
06/22/2001,11:11,330.06,330.23,330.06,330.23,159
06/22/2001,11:12,330.06,330.23,330.06,330.23,1179
06/22/2001,11:13,330.23,330.23,330.23,330.23,113
06/22/2001,11:14,329.61,330.23,329.61,330.23,499
06/22/2001,11:17,330.23,330.23,330.23,330.23,1021
06/22/2001,11:19,329.57,329.57,329.57,329.57,68
06/22/2001,11:22,328.91,328.91,328.91,328.91,522
06/22/2001,11:23,328.91,328.91,328.91,328.91,680
06/22/2001,11:27,328.34,328.34,328.16,328.16,2382
06/22/2001,11:30,326.48,326.48,326.44,326.48,4219
06/22/2001,11:31,326.44,326.66,326.44,326.66,340
06/22/2001,11:33,326.66,326.66,326.66,326.66,4650
06/22/2001,11:34,326.26,326.26,326.26,326.26,23
06/22/2001,11:35,326.26,326.26,326.26,326.26,23
06/22/2001,11:39,326.09,326.35,325.38,325.38,4536
06/22/2001,11:41,326.84,326.88,326.84,326.88,45
06/22/2001,11:43,327.06,327.06,327.06,327.06,227
06/22/2001,11:44,326.7,326.7,326.7,326.7,2268
06/22/2001,11:46,326.7,326.7,326.7,326.7,227
06/22/2001,11:52,326.53,326.53,326.53,326.53,2268
06/22/2001,11:54,326.48,327.1,326.48,327.1,91
06/22/2001,11:55,326.48,326.48,326.48,326.48,748
06/22/2001,11:56,326.92,326.92,326.92,326.92,6804
06/22/2001,11:57,326.48,326.48,326.48,326.48,113
06/22/2001,12:03,325.56,325.56,325.56,325.56,45
06/22/2001,12:16,325.56,325.56,325.56,325.56,1134
06/22/2001,12:24,325.43,325.43,325.43,325.43,23
06/22/2001,12:27,326,326,326,326,23
06/22/2001,12:30,325.38,325.38,325.38,325.38,1179
06/22/2001,12:39,325.21,325.21,325.21,325.21,2268
06/22/2001,12:44,327.06,327.06,327.06,327.06,340
06/22/2001,12:45,326.7,326.7,326.7,326.7,408
06/22/2001,12:46,327.81,327.81,327.81,327.81,227
06/22/2001,12:48,328.25,328.25,328.25,328.25,5670
06/22/2001,12:51,328.07,328.07,328.03,328.03,249
06/22/2001,13:00,327.28,327.28,327.28,327.28,113
06/22/2001,13:01,327.15,327.15,327.15,327.15,748
06/22/2001,13:08,328.25,328.25,328.25,328.25,136
06/22/2001,13:14,330.28,330.41,330.28,330.36,499
06/22/2001,13:18,329.35,329.35,329.35,329.35,1043
06/22/2001,13:21,329.75,329.75,329.75,329.75,227
06/22/2001,13:28,329.13,329.13,329.13,329.13,454
06/22/2001,13:31,329.13,329.13,329.13,329.13,45
06/22/2001,13:34,329.13,329.13,329.13,329.13,23
06/22/2001,13:47,329.75,329.75,329.75,329.75,23
06/22/2001,13:55,330.23,330.23,330.23,330.23,68
06/22/2001,13:56,330.23,330.23,330.23,330.23,159
06/22/2001,13:57,330.58,330.58,330.58,330.58,227
06/22/2001,13:58,330.32,330.32,330.32,330.32,23
06/22/2001,14:00,330.32,330.32,330.32,330.32,227
06/22/2001,14:01,330.67,330.67,330.67,330.67,68
06/22/2001,14:11,330.63,330.63,329.92,329.92,159
06/22/2001,14:16,330.23,330.23,330.23,330.23,454
06/22/2001,14:17,330.67,330.76,330.01,330.01,2518
06/22/2001,14:21,332,332,332,332,23
06/22/2001,14:22,332.66,332.66,332.66,332.66,23
06/22/2001,14:25,332.35,332.35,332.35,332.35,136
06/22/2001,14:26,332.44,332.44,332.44,332.44,2268
06/22/2001,14:31,333.27,333.27,333.27,333.27,45
06/22/2001,14:32,332.57,332.57,332.57,332.57,567
06/22/2001,14:34,332.44,332.44,332.44,332.44,340
06/22/2001,14:41,333.71,333.71,333.71,333.71,113
06/22/2001,14:46,333.8,333.8,333.8,333.8,4536
06/22/2001,14:47,334.07,334.07,334.07,334.07,227
06/22/2001,14:52,334.33,334.33,334.2,334.2,20413
06/22/2001,14:53,334.6,334.6,334.6,334.6,340
06/22/2001,14:55,334.99,334.99,334.99,334.99,1134
06/22/2001,14:56,335.08,335.39,335.08,335.39,249
06/22/2001,14:57,335.39,335.39,335.39,335.39,1134
06/22/2001,14:58,335.39,335.39,335.39,335.39,2268
06/22/2001,14:59,335.48,335.48,335.48,335.48,4536
06/22/2001,15:01,335.48,335.48,335.48,335.48,454
06/22/2001,15:02,335.92,335.92,335.39,335.52,19279
06/22/2001,15:03,335.3,335.65,334.82,334.82,4105
06/22/2001,15:05,333.71,333.71,333.71,333.71,2268
06/22/2001,15:06,333.1,333.1,332.66,332.66,2495
06/22/2001,15:07,333.58,333.58,333.58,333.58,227
06/22/2001,15:08,332,332,332,332,23
06/22/2001,15:10,333.32,333.32,333.32,333.32,45
06/22/2001,15:12,334.11,334.11,334.11,334.11,1157
06/22/2001,15:14,334.29,334.29,334.29,334.29,1588
06/22/2001,15:19,333.89,333.89,333.89,333.89,2268
06/22/2001,15:25,332.26,332.26,332.26,332.26,454
06/22/2001,15:39,333.89,333.89,333.89,333.89,23
06/22/2001,15:41,334.73,334.73,334.73,334.73,726
06/22/2001,15:44,333.93,333.93,333.93,333.93,23
06/22/2001,15:46,334.64,334.64,334.64,334.64,1814
06/22/2001,15:47,334.64,334.64,334.64,334.64,454
06/22/2001,15:48,334.46,334.46,334.46,334.46,45
06/22/2001,15:49,334.46,334.46,334.46,334.46,2495
06/22/2001,15:51,334.07,334.07,334.07,334.07,454
06/22/2001,15:54,333.23,333.23,333.23,333.23,4536
06/22/2001,15:56,333.76,333.76,333.49,333.49,2382
06/22/2001,15:57,333.49,333.49,333.19,333.19,7938
06/22/2001,15:58,333.1,333.1,333.1,333.1,113
06/22/2001,15:59,334.07,334.07,333.98,333.98,703
06/25/2001,09:35,334.42,334.42,334.42,334.42,113
06/25/2001,09:36,333.98,333.98,332.88,332.88,272
06/25/2001,09:37,332.88,333.32,332.88,332.88,1134
06/25/2001,09:41,333.14,333.54,333.14,333.54,680
06/25/2001,09:42,334.77,334.95,334.77,334.95,680
06/25/2001,09:43,335.79,336.49,335.74,336.49,499
06/25/2001,09:44,337.15,337.15,337.15,337.15,227
06/25/2001,09:46,337.64,337.64,337.29,337.29,907
06/25/2001,09:47,337.51,337.51,337.51,337.51,227
06/25/2001,09:48,336.54,336.54,336.54,336.54,907
06/25/2001,09:49,335.08,335.48,335.08,335.48,680
06/25/2001,09:51,334.64,335.3,334.6,334.6,748
06/25/2001,09:52,334.6,334.6,334.33,334.33,340
06/25/2001,09:53,334.33,334.33,334.33,334.33,113
06/25/2001,09:57,334.6,334.6,334.6,334.6,227
06/25/2001,09:58,334.29,334.42,333.14,333.14,5217
06/25/2001,10:00,333.23,333.23,333.23,333.23,23
06/25/2001,10:01,331.99,331.99,331.77,331.77,295
06/25/2001,10:02,331.55,331.55,331.55,331.55,4536
06/25/2001,10:06,330.98,330.98,330.54,330.54,680
06/25/2001,10:08,330.01,330.01,329.97,329.97,1157
06/25/2001,10:09,330.01,330.01,330.01,330.01,91
06/25/2001,10:10,329.22,329.22,329.22,329.22,680
06/25/2001,10:11,328.95,328.95,328.95,328.95,113
06/25/2001,10:15,329.97,329.97,329.97,329.97,454
06/25/2001,10:18,329.44,329.44,329.44,329.44,454
06/25/2001,10:22,329.7,329.7,329.7,329.7,680
06/25/2001,10:23,328.91,328.91,328.91,328.91,91
06/25/2001,10:26,329.97,329.97,329.97,329.97,2019
06/25/2001,10:28,330.19,330.19,330.19,330.19,23
06/25/2001,10:31,330.72,330.72,330.72,330.72,386
06/25/2001,10:39,328.91,328.91,328.91,328.91,2019
06/25/2001,10:40,328.91,328.91,328.91,328.91,4536
06/25/2001,10:43,328.91,328.91,328.91,328.91,23
06/25/2001,10:50,329.92,329.92,329.92,329.92,1134
06/25/2001,11:23,332.04,332.04,332.04,332.04,476
06/25/2001,11:25,333.14,333.14,332.88,332.92,499
06/25/2001,11:32,334.11,334.11,334.11,334.11,23
06/25/2001,11:35,334.16,334.16,334.16,334.16,227
06/25/2001,11:36,334.07,334.07,334.02,334.02,272
06/25/2001,11:40,334.42,334.42,334.42,334.42,680
06/25/2001,11:44,335.52,335.52,335.52,335.52,227
06/25/2001,11:45,335.52,335.52,335.52,335.52,227
06/25/2001,11:49,334.86,334.86,334.86,334.86,227
06/25/2001,11:50,334.86,334.86,334.86,334.86,1701
06/25/2001,11:51,335.13,335.13,335.13,335.13,680
06/25/2001,12:01,335.96,336.32,335.96,336.32,431
06/25/2001,12:02,336.54,336.54,336.54,336.54,726
06/25/2001,12:03,336.76,336.76,336.76,336.76,6804
06/25/2001,12:07,336.93,336.93,336.93,336.93,227
06/25/2001,12:10,337.33,337.33,337.33,337.33,23
06/25/2001,12:13,336.4,336.4,336.4,336.4,1134
06/25/2001,12:14,336.4,336.4,336.4,336.4,2155
06/25/2001,12:16,335.52,335.52,335.52,335.52,454
06/25/2001,12:18,335.39,335.39,335.39,335.39,794
06/25/2001,12:21,335.96,335.96,335.96,335.96,227
06/25/2001,12:31,336.84,336.84,336.84,336.84,227
06/25/2001,12:34,336.84,336.84,336.84,336.84,2041
06/25/2001,12:35,336.62,336.62,336.62,336.62,2268
06/25/2001,12:39,335.52,335.52,335.52,335.52,2268
06/25/2001,12:42,335.08,335.52,335.08,335.52,907
06/25/2001,12:43,335.74,335.74,335.74,335.74,318
06/25/2001,12:46,335.96,335.96,335.96,335.96,136
06/25/2001,12:56,335.83,335.83,335.83,335.83,23
06/25/2001,13:02,334.86,334.86,334.86,334.86,23
06/25/2001,13:20,336.62,336.62,336.62,336.62,68
06/25/2001,13:21,336.01,336.01,336.01,336.01,2019
06/25/2001,13:24,336.67,336.67,335.74,335.74,91
06/25/2001,13:30,335.74,335.74,335.74,335.74,23
06/25/2001,13:35,335.08,335.08,335.08,335.08,907
06/25/2001,13:39,333.93,334.2,333.93,334.2,1384
06/25/2001,13:49,334.02,334.02,334.02,334.02,454
06/25/2001,13:51,333.85,333.85,333.85,333.85,1656
06/25/2001,13:52,334.95,334.95,334.95,334.95,227
06/25/2001,13:53,334.77,334.77,334.77,334.77,113
06/25/2001,13:58,335.35,335.35,335.35,335.35,454
06/25/2001,13:59,335.21,335.21,335.21,335.21,68
06/25/2001,14:04,335.08,335.08,335.08,335.08,227
06/25/2001,14:14,335.08,335.08,335.08,335.08,45
06/25/2001,14:22,334.38,334.38,334.02,334.02,249
06/25/2001,14:29,333.01,333.01,333.01,333.01,227
06/25/2001,14:30,333.32,333.32,333.32,333.32,227
06/25/2001,14:31,333.41,333.41,333.41,333.41,454
06/25/2001,14:33,333.1,333.1,333.1,333.1,45
06/25/2001,14:35,333.54,333.54,333.54,333.54,340
06/25/2001,14:49,332.57,332.57,332.57,332.57,113
06/25/2001,14:56,333.54,333.54,333.54,333.54,113
06/25/2001,14:57,334.82,334.82,334.82,334.82,23
06/25/2001,15:06,334.73,334.73,334.73,334.73,45
06/25/2001,15:12,334.64,334.64,334.64,334.64,227
06/25/2001,15:13,334.42,334.42,334.42,334.42,907
06/25/2001,15:15,333.63,333.63,333.63,333.63,91
06/25/2001,15:16,333.54,333.63,333.54,333.63,113
06/25/2001,15:18,333.93,333.93,333.93,333.93,23
06/25/2001,15:36,334.2,334.2,334.2,334.2,45
06/25/2001,15:53,334.2,334.2,334.2,334.2,113
06/25/2001,15:55,334.2,334.2,334.2,334.2,113
06/25/2001,15:58,333.89,333.89,333.89,333.89,113
06/25/2001,15:59,333.89,333.89,333.89,333.89,113
06/26/2001,09:38,335.96,335.96,335.96,335.96,136
06/26/2001,09:40,335.96,335.96,335.96,335.96,227
06/26/2001,09:41,335.96,335.96,335.96,335.96,204
06/26/2001,09:42,336.14,336.14,336.14,336.14,113
06/26/2001,09:43,336.01,336.01,336.01,336.01,227
06/26/2001,09:45,336.62,336.62,336.62,336.62,1361
06/26/2001,09:51,333.58,333.58,333.32,333.32,1361
06/26/2001,09:58,333.63,333.63,333.63,333.63,2268
06/26/2001,09:59,334.16,334.24,333.58,334.24,3175
06/26/2001,10:00,333.8,333.8,333.8,333.8,227
06/26/2001,10:01,334.2,334.2,334.2,334.2,2268
06/26/2001,10:02,334.24,334.24,334.24,334.24,227
06/26/2001,10:03,335.13,335.13,335.13,335.13,227
06/26/2001,10:07,335.61,335.61,335.61,335.61,227
06/26/2001,10:09,336.1,336.1,336.1,336.1,227
06/26/2001,10:11,337.2,337.2,337.2,337.2,227
06/26/2001,10:12,337.73,337.73,337.73,337.73,454
06/26/2001,10:13,338.12,338.12,338.12,338.12,227
06/26/2001,10:14,337.81,337.81,337.81,337.81,907
06/26/2001,10:15,337.46,337.46,337.46,337.46,227
06/26/2001,10:16,338.43,338.43,337.51,337.51,249
06/26/2001,10:20,337.51,337.51,337.51,337.51,227
06/26/2001,10:23,336.8,336.8,336.8,336.8,227
06/26/2001,10:34,338.34,338.34,338.34,338.34,567
06/26/2001,10:37,338.7,338.7,338.7,338.7,68
06/26/2001,10:39,339.4,339.4,339.4,339.4,227
06/26/2001,10:43,339.23,339.23,338.52,338.52,454
06/26/2001,10:44,339.58,339.58,339.58,339.58,45
06/26/2001,10:46,339.53,339.53,339.53,339.53,227
06/26/2001,10:48,338.96,338.96,338.74,338.74,5670
06/26/2001,10:49,339.58,339.58,339.58,339.58,227
06/26/2001,10:53,338.78,338.78,338.78,338.78,23
06/26/2001,10:55,338.83,338.83,338.26,338.26,249
06/26/2001,11:00,338.3,338.3,338.3,338.3,454
06/26/2001,11:02,338.92,338.92,338.92,338.92,567
06/26/2001,11:15,339.93,339.93,339.93,339.93,907
06/26/2001,11:20,340.77,340.77,340.77,340.77,113
06/26/2001,11:21,340.55,340.55,340.55,340.55,4536
06/26/2001,11:22,340.33,340.33,340.33,340.33,45
06/26/2001,11:23,341.25,341.25,341.25,341.25,227
06/26/2001,11:25,340.81,340.81,340.81,340.81,23
06/26/2001,11:27,341.47,341.47,341.47,341.47,5670
06/26/2001,11:30,340.55,340.55,340.55,340.55,227
06/26/2001,11:34,340.28,340.28,340.28,340.28,23
06/26/2001,11:40,339.49,339.49,339.49,339.49,23
06/26/2001,11:43,338.61,338.61,338.61,338.61,7938
06/26/2001,11:45,338.7,338.7,338.7,338.7,907
06/26/2001,11:47,338.56,338.56,338.56,338.56,23
06/26/2001,11:59,337.11,337.11,337.11,337.11,23
06/26/2001,12:03,336.8,336.8,336.8,336.8,45
06/26/2001,12:08,337.51,337.51,337.51,337.51,23
06/26/2001,12:12,337.86,338.12,337.86,338.12,68
06/26/2001,12:15,338.04,338.04,338.04,338.04,136
06/26/2001,12:18,339.36,339.36,339.36,339.36,1202
06/26/2001,12:19,338.43,338.43,338.43,338.43,45
06/26/2001,12:29,337.86,337.86,337.86,337.86,23
06/26/2001,12:39,338.65,338.65,338.65,338.65,23
06/26/2001,12:46,338.78,338.78,338.78,338.78,113
06/26/2001,12:48,338.52,338.52,338.52,338.52,45
06/26/2001,12:50,339.4,339.4,338.78,338.78,45
06/26/2001,12:51,339.49,339.49,339.49,339.49,45
06/26/2001,12:57,339.18,339.18,338.92,338.92,2041
06/26/2001,13:06,339.93,339.93,339.93,339.93,23
06/26/2001,13:11,340.33,340.33,340.33,340.33,23
06/26/2001,13:20,339.89,339.89,339.89,339.89,23
06/26/2001,13:21,338.08,338.08,338.08,338.08,23
06/26/2001,13:24,339.31,339.31,339.31,339.31,45
06/26/2001,13:27,338.43,338.43,338.08,338.08,227
06/26/2001,13:33,339.09,339.09,339.09,339.09,23
06/26/2001,13:34,339.09,339.09,339.09,339.09,567
06/26/2001,13:39,338.48,338.48,338.48,338.48,23
06/26/2001,13:45,340.06,340.06,340.06,340.06,113
06/26/2001,13:47,339.05,339.05,339.05,339.05,23
06/26/2001,13:51,339.49,339.49,339.49,339.49,23
06/26/2001,14:02,339.89,339.89,339.89,339.89,567
06/26/2001,14:04,339.8,339.8,339.8,339.8,45
06/26/2001,14:05,340.28,340.37,340.28,340.37,1361
06/26/2001,14:07,340.68,340.68,340.68,340.68,23
06/26/2001,14:16,341.56,341.56,341.56,341.56,23
06/26/2001,14:17,341.56,341.56,341.56,341.56,23
06/26/2001,14:18,341.65,341.65,341.65,341.65,23
06/26/2001,14:20,341.61,341.61,341.61,341.61,23
06/26/2001,14:23,340.9,340.9,340.9,340.9,1134
06/26/2001,14:26,341.65,341.65,341.65,341.65,227
06/26/2001,14:27,341.65,341.65,341.65,341.65,204
06/26/2001,14:28,342.4,342.4,342.4,342.4,23
06/26/2001,14:32,342.62,342.62,342.62,342.62,10206
06/26/2001,14:33,343.15,343.15,343.15,343.15,227
06/26/2001,14:34,343.37,343.37,343.37,343.37,45
06/26/2001,14:35,343.41,343.41,342.58,342.58,1406
06/26/2001,14:37,342.8,342.8,342.8,342.8,318
06/26/2001,14:39,343.11,343.11,342.84,342.84,1588
06/26/2001,14:40,342.44,342.44,342.44,342.44,227
06/26/2001,14:42,342.18,342.18,342.18,342.18,227
06/26/2001,14:43,341.56,341.56,341.56,341.56,113
06/26/2001,14:45,342.31,342.31,342.31,342.31,227
06/26/2001,14:54,341.69,341.69,341.69,341.69,227
06/26/2001,14:58,340.9,340.9,340.9,340.9,1134
06/26/2001,15:00,341.17,341.74,341.17,341.74,1361
06/26/2001,15:03,342.49,342.49,342.14,342.14,249
06/26/2001,15:04,342.22,342.22,342.22,342.22,227
06/26/2001,15:05,341.83,342.27,341.83,342.27,3402
06/26/2001,15:07,342.49,342.49,342.49,342.49,45
06/26/2001,15:08,342.58,342.58,342.58,342.58,907
06/26/2001,15:09,342.58,342.58,342.58,342.58,23
06/26/2001,15:17,342.09,342.49,342.09,342.49,181
06/26/2001,15:19,342.05,342.05,342.05,342.05,113
06/26/2001,15:28,342.58,342.58,342.58,342.58,680
06/26/2001,15:32,342.58,342.58,342.58,342.58,680
06/26/2001,15:34,343.15,343.15,343.15,343.15,113
06/26/2001,15:44,342.97,342.97,342.97,342.97,23
06/26/2001,15:48,342.14,342.14,342.14,342.14,91
06/26/2001,15:50,341.96,341.96,341.96,341.96,68
06/26/2001,15:52,342.75,342.75,342.75,342.75,23
06/26/2001,15:57,342.8,342.8,342.8,342.8,680
06/26/2001,15:58,342.58,342.58,342.58,342.58,136
06/27/2001,09:42,335.98,335.98,335.98,335.98,3470
06/27/2001,09:43,337.3,337.3,336.95,336.95,454
06/27/2001,09:44,336.42,336.42,336.42,336.42,227
06/27/2001,09:45,336.2,336.2,336.2,336.2,2268
06/27/2001,09:47,335.76,335.76,335.76,335.76,6804
06/27/2001,09:48,335.09,335.09,333.77,333.77,4717
06/27/2001,09:49,333.82,333.82,333.68,333.68,635
06/27/2001,09:50,335.53,335.53,335.53,335.53,23
06/27/2001,09:52,334.04,334.04,334.04,334.04,1134
06/27/2001,09:56,333.55,333.55,333.55,333.55,680
06/27/2001,10:06,332.1,332.1,331.79,331.79,9548
06/27/2001,10:09,332.45,332.45,332.45,332.45,1701
06/27/2001,10:10,332.89,332.89,332.89,332.89,1701
06/27/2001,10:13,332.8,332.8,332.8,332.8,227
06/27/2001,10:31,331.7,331.7,331.7,331.7,45
06/27/2001,10:35,332.45,332.45,332.45,332.45,23
06/27/2001,10:37,332.27,332.27,332.27,332.27,227
06/27/2001,10:38,332.67,332.67,332.67,332.67,227
06/27/2001,10:39,332.67,332.67,332.67,332.67,204
06/27/2001,10:42,333.73,333.73,333.73,333.73,227
06/27/2001,10:48,332.89,332.89,332.89,332.89,23
06/27/2001,11:02,333.46,333.55,333.46,333.55,454
06/27/2001,11:04,333.33,333.33,333.33,333.33,23
06/27/2001,11:05,333.73,333.73,333.55,333.55,272
06/27/2001,11:06,333.77,333.77,333.77,333.77,181
06/27/2001,11:14,333.33,333.33,333.33,333.33,23
06/27/2001,11:20,332.89,332.89,332.89,332.89,45
06/27/2001,11:23,332.32,332.32,332.32,332.32,23
06/27/2001,11:29,330.77,330.77,330.55,330.55,181
06/27/2001,11:30,330.42,330.42,330.42,330.42,113
06/27/2001,11:36,329.45,329.45,329.45,329.45,454
06/27/2001,11:37,328.83,328.83,328.83,328.83,2268
06/27/2001,11:39,328.74,328.74,328.74,328.74,386
06/27/2001,11:42,328.74,328.74,328.74,328.74,680
06/27/2001,11:57,328.61,328.61,328.61,328.61,227
06/27/2001,11:58,328.61,328.74,328.61,328.74,680
06/27/2001,11:59,328.79,329.23,328.79,329.23,2381
06/27/2001,12:00,329.23,329.23,329.23,329.23,2268
06/27/2001,12:04,329.23,329.36,329.23,329.36,907
06/27/2001,12:05,329.19,329.36,329.19,329.36,18190
06/27/2001,12:07,329.05,329.05,329.05,329.05,4536
06/27/2001,12:08,329.23,329.23,328.35,328.35,11771
06/27/2001,12:09,329.14,329.14,329.14,329.14,1134
06/27/2001,12:14,329.01,329.01,329.01,329.01,227
06/27/2001,12:18,329.32,329.32,329.32,329.32,227
06/27/2001,12:19,329.36,329.36,329.36,329.36,11340
06/27/2001,12:21,329.45,329.54,329.45,329.54,12021
06/27/2001,12:24,329.76,329.76,329.76,329.76,454
06/27/2001,12:25,329.8,329.8,329.8,329.8,11340
06/27/2001,12:26,329.71,329.71,329.71,329.71,11340
06/27/2001,12:28,329.98,329.98,329.98,329.98,23
06/27/2001,12:36,329.89,329.94,329.89,329.94,9072
06/27/2001,12:40,329.76,329.76,329.76,329.76,11340
06/27/2001,12:41,330.51,330.51,330.51,330.51,11340
06/27/2001,12:42,330.46,330.46,330.46,330.46,4536
06/27/2001,12:43,330.91,330.91,330.91,330.91,1701
06/27/2001,12:44,330.24,330.91,330.24,330.68,12021
06/27/2001,12:46,330.68,330.68,330.68,330.68,11340
06/27/2001,12:47,330.46,330.46,330.46,330.46,227
06/27/2001,12:48,330.46,330.46,330.46,330.46,227
06/27/2001,12:55,330.46,330.46,330.46,330.46,227
06/27/2001,13:01,330.46,330.46,330.46,330.46,2268
06/27/2001,13:04,329.58,329.58,329.58,329.58,227
06/27/2001,13:06,330.2,330.2,330.2,330.2,23
06/27/2001,13:07,330.11,330.11,330.11,330.11,23
06/27/2001,13:13,328.92,328.92,328.92,328.92,454
06/27/2001,13:21,328.48,328.48,328.48,328.48,227
06/27/2001,13:22,328.48,328.48,328.48,328.48,295
06/27/2001,13:29,328.79,328.79,328.79,328.79,2835
06/27/2001,13:30,328.61,328.61,328.04,328.04,2268
06/27/2001,13:32,328.79,328.79,328.79,328.79,227
06/27/2001,13:37,328.48,329.01,328.48,329.01,2336
06/27/2001,13:40,328.97,328.97,328.97,328.97,454
06/27/2001,13:41,329.27,329.27,329.27,329.27,1361
06/27/2001,13:45,329.76,329.76,329.76,329.76,227
06/27/2001,13:47,329.36,329.36,329.36,329.36,11340
06/27/2001,13:51,329.76,330.02,329.58,329.58,14016
06/27/2001,13:54,330.02,330.02,330.02,330.02,11340
06/27/2001,13:56,330.6,330.6,330.6,330.6,431
06/27/2001,13:58,330.24,330.24,330.24,330.24,9798
06/27/2001,13:59,330.46,330.46,330.46,330.46,227
06/27/2001,14:00,330.46,330.55,330.46,330.46,1134
06/27/2001,14:01,330.91,330.91,330.46,330.46,2381
06/27/2001,14:03,329.67,330.02,329.67,330.02,3856
06/27/2001,14:04,328.48,328.48,328.48,328.48,68
06/27/2001,14:06,329.71,329.71,329.71,329.71,2268
06/27/2001,14:07,329.71,330.16,329.71,329.71,2291
06/27/2001,14:08,329.14,329.14,329.14,329.14,1905
06/27/2001,14:09,330.02,330.02,329.8,329.8,12928
06/27/2001,14:10,329.8,329.8,329.8,329.8,454
06/27/2001,14:14,328.26,328.26,327.64,327.64,522
06/27/2001,14:18,329.23,329.23,329.23,329.23,454
06/27/2001,14:19,328.04,328.04,328.04,328.04,68
06/27/2001,14:26,328.13,328.13,328.13,328.13,454
06/27/2001,14:29,328.13,328.13,328.13,328.13,1814
06/27/2001,14:32,327.82,327.82,327.82,327.82,227
06/27/2001,14:39,328.13,328.13,328.13,328.13,11340
06/27/2001,14:40,329.27,329.27,329.27,329.27,23
06/27/2001,14:41,328.48,328.48,328.48,328.48,2268
06/27/2001,15:00,329.19,329.19,329.19,329.19,23
06/27/2001,15:01,329.71,329.8,329.71,329.8,499
06/27/2001,15:02,329.89,329.89,329.36,329.36,2722
06/27/2001,15:03,329.14,329.14,329.14,329.14,227
06/27/2001,15:18,327.55,327.55,327.55,327.55,227
06/27/2001,15:29,326.76,327.91,326.76,327.91,2835
06/27/2001,15:38,325.61,325.61,325.61,325.61,113
06/27/2001,15:46,325.75,325.75,325.75,325.75,6577
06/27/2001,15:47,325.61,325.61,325.61,325.61,3425
06/27/2001,15:50,325.61,325.61,325.61,325.61,794
06/27/2001,15:52,324.86,324.86,324.86,324.86,23
06/27/2001,15:54,324.78,324.78,324.78,324.78,295
06/27/2001,15:58,325.39,325.39,325.39,325.39,2268
06/28/2001,09:59,315.25,316.36,315.25,316.36,1043
06/28/2001,10:02,317.24,317.9,317.24,317.9,3856
06/28/2001,10:03,317.24,317.46,317.24,317.46,9594
06/28/2001,10:04,317.81,317.81,317.81,317.81,23
06/28/2001,10:05,316.44,317.81,316.4,316.4,454
06/28/2001,10:06,317.46,317.46,316.44,317.46,272
06/28/2001,10:08,316.36,316.36,316.36,316.36,454
06/28/2001,10:09,316.36,316.36,316.36,316.36,680
06/28/2001,10:10,316.31,316.31,314.5,314.5,1474
06/28/2001,10:11,315.25,315.25,314.5,314.5,249
06/28/2001,10:13,314.37,314.37,314.37,314.37,227
06/28/2001,10:14,313.49,313.49,313.49,313.49,227
06/28/2001,10:18,313,313.05,313,313.05,24744
06/28/2001,10:19,311.68,311.99,311.68,311.99,91
06/28/2001,10:20,311.28,311.28,311.28,311.28,113
06/28/2001,10:21,311.68,311.68,311.68,311.68,23
06/28/2001,10:24,310.84,310.84,310.84,310.84,4581
06/28/2001,10:25,310.71,310.84,310.62,310.62,5035
06/28/2001,10:26,310.93,310.93,310.93,310.93,3402
06/28/2001,10:31,310.76,310.76,310.76,310.76,1134
06/28/2001,10:33,308.37,308.37,308.37,308.37,113
06/28/2001,10:34,309.08,309.08,308.64,308.64,24994
06/28/2001,10:36,307.63,307.63,307.63,307.63,68
06/28/2001,10:37,307.58,307.58,307.58,307.58,227
06/28/2001,10:39,308.55,308.55,308.55,308.55,68
06/28/2001,10:40,307.32,307.76,307.32,307.76,91
06/28/2001,10:41,307.67,307.76,307.67,307.76,431
06/28/2001,10:43,308.55,308.55,308.55,308.55,136
06/28/2001,10:46,308.77,308.77,308.77,308.77,680
06/28/2001,10:48,309.34,310.31,309.34,310.05,408
06/28/2001,10:49,309.52,309.52,309.52,309.52,23
06/28/2001,10:51,309.96,309.96,309.96,309.96,45
06/28/2001,10:52,308.99,308.99,308.99,308.99,23
06/28/2001,10:53,308.86,308.86,308.64,308.64,22748
06/28/2001,10:54,308.86,308.86,308.86,308.86,227
06/28/2001,11:06,308.46,308.46,308.46,308.46,23
06/28/2001,11:09,307.54,307.54,307.54,307.54,1588
06/28/2001,11:11,307.76,307.76,307.76,307.76,907
06/28/2001,11:12,307.76,307.76,307.76,307.76,680
06/28/2001,11:14,308.55,308.55,308.55,308.55,113
06/28/2001,11:15,307.76,307.76,307.76,307.76,113
06/28/2001,11:16,307.45,308.64,307.45,308.64,227
06/28/2001,11:18,307.18,307.18,307.18,307.18,113
06/28/2001,11:24,308.64,308.64,308.64,308.64,227
06/28/2001,11:26,309.87,309.87,309.87,309.87,45
06/28/2001,11:30,310.67,311.28,310.67,311.28,680
06/28/2001,11:31,311.28,311.28,311.28,311.28,454
06/28/2001,11:32,312.21,312.21,312.21,312.21,227
06/28/2001,11:36,310.98,310.98,310.98,310.98,907
06/28/2001,11:37,311.73,311.73,311.73,311.73,1134
06/28/2001,11:38,311.64,311.64,311.64,311.64,454
06/28/2001,11:40,310.67,310.67,309.79,309.79,1837
06/28/2001,11:41,310.18,310.18,310.18,310.18,567
06/28/2001,11:42,310.67,310.67,310.18,310.18,476
06/28/2001,11:46,309.74,309.74,309.74,309.74,6804
06/28/2001,11:52,309.74,309.74,309.74,309.74,227
06/28/2001,11:58,309.3,309.3,309.3,309.3,227
06/28/2001,12:01,309.08,309.08,309.08,309.08,454
06/28/2001,12:17,310.4,310.4,310.4,310.4,23
06/28/2001,12:18,309.7,309.7,309.7,309.7,23
06/28/2001,12:20,310.27,310.27,310.27,310.27,227
06/28/2001,12:24,309.52,309.52,309.52,309.52,113
06/28/2001,12:28,310.01,310.01,310.01,310.01,68
06/28/2001,12:31,308.29,308.29,308.29,308.29,68
06/28/2001,12:33,309.87,309.87,309.87,309.87,227
06/28/2001,12:39,309.7,309.7,309.7,309.7,45
06/28/2001,12:46,309.74,309.74,308.95,308.95,11499
06/28/2001,12:50,310.31,310.31,310.31,310.31,340
06/28/2001,12:53,309.12,309.12,309.12,309.12,23
06/28/2001,12:55,309.12,309.12,309.12,309.12,45
06/28/2001,13:01,309.12,309.12,309.12,309.12,23
06/28/2001,13:13,309.08,309.08,309.08,309.08,23
06/28/2001,13:15,308.68,308.68,308.68,308.68,23
06/28/2001,13:16,308.64,308.64,308.24,308.24,136
06/28/2001,13:17,308.11,308.11,308.11,308.11,45
06/28/2001,13:41,307.58,307.58,307.58,307.58,11340
06/28/2001,13:42,306.57,306.57,306.57,306.57,45
06/28/2001,13:44,306.66,306.66,306.66,306.66,454
06/28/2001,13:45,307.49,307.49,306.48,306.48,635
06/28/2001,13:51,307.23,307.23,307.23,307.23,23
06/28/2001,13:52,307.27,307.27,307.27,307.27,227
06/28/2001,13:59,306.88,306.88,306.88,306.88,680
06/28/2001,14:02,306.08,306.08,306.08,306.08,3402
06/28/2001,14:05,306.96,306.96,306.96,306.96,45
06/28/2001,14:21,307.76,307.76,307.05,307.05,11794
06/28/2001,14:22,307.76,307.76,307.76,307.76,227
06/28/2001,14:32,309.12,309.12,309.12,309.12,91
06/28/2001,14:36,309.34,309.34,309.34,309.34,23
06/28/2001,14:46,308.86,308.86,308.86,308.86,23
06/28/2001,14:48,310.05,310.05,310.05,310.05,227
06/28/2001,14:50,309.96,309.96,309.96,309.96,113
06/28/2001,14:54,310.27,310.27,310.27,310.27,45
06/28/2001,14:57,309.57,309.57,309.57,309.57,567
06/28/2001,14:58,309.52,309.52,309.52,309.52,113
06/28/2001,15:01,309.96,309.96,309.08,309.96,11816
06/28/2001,15:02,309.04,309.04,309.04,309.04,680
06/28/2001,15:04,310.49,310.49,310.49,310.49,23
06/28/2001,15:07,310.49,310.62,310.49,310.62,567
06/28/2001,15:10,310.4,310.4,310.4,310.4,45
06/28/2001,15:12,310.58,310.58,310.58,310.58,23
06/28/2001,15:14,309.96,309.96,309.96,309.96,227
06/28/2001,15:17,310.62,310.62,310.62,310.62,680
06/28/2001,15:20,311.33,311.33,311.33,311.33,68
06/28/2001,15:22,310.49,310.49,310.49,310.49,227
06/28/2001,15:31,311.33,311.33,311.33,311.33,113
06/28/2001,15:33,310.84,310.84,310.84,310.84,91
06/28/2001,15:34,311.33,311.33,311.33,311.33,68
06/28/2001,15:35,311.33,311.33,311.33,311.33,113
06/28/2001,15:37,311.24,311.24,311.24,311.24,113
06/28/2001,15:38,311.51,311.51,311.51,311.51,1361
06/28/2001,15:39,311.86,311.86,311.86,311.86,68
06/28/2001,15:45,311.99,311.99,311.99,311.99,113
06/28/2001,15:50,311.51,311.51,311.11,311.11,11363
06/28/2001,15:51,311.11,311.11,311.11,311.11,272
06/28/2001,15:52,311.37,311.37,311.37,311.37,23
06/28/2001,15:58,309.65,310.18,309.65,310.18,91
06/29/2001,09:44,309.3,309.3,309.3,309.3,1837
06/29/2001,09:45,308.64,308.64,307.76,307.76,91
06/29/2001,09:46,307.32,307.32,307.32,307.32,794
06/29/2001,09:47,306.88,307.54,306.88,307.54,11385
06/29/2001,09:48,305.33,306.88,305.33,306.88,27284
06/29/2001,09:50,305.33,305.33,305.33,305.33,204
06/29/2001,09:51,305.33,305.33,305.24,305.24,1021
06/29/2001,09:52,305.38,306.96,305.38,306.96,544
06/29/2001,09:53,306.96,307.4,306.96,307.4,703
06/29/2001,09:54,305.6,307.32,305.6,307.32,3493
06/29/2001,09:55,307.76,308.07,307.76,308.07,1882
06/29/2001,09:57,308.02,308.6,307.76,308.6,3198
06/29/2001,09:58,308.55,308.55,308.55,308.55,635
06/29/2001,10:00,309.92,309.92,309.92,309.92,113
06/29/2001,10:03,311.77,311.77,311.77,311.77,23
06/29/2001,10:04,312.61,312.61,312.61,312.61,1134
06/29/2001,10:05,312.7,312.83,312.7,312.83,272
06/29/2001,10:06,312.83,312.83,311.24,311.24,1089
06/29/2001,10:07,310.98,310.98,310.98,310.98,680
06/29/2001,10:08,311.24,311.24,311.24,311.24,68
06/29/2001,10:09,312.65,312.65,312.65,312.65,227
06/29/2001,10:10,313.45,313.45,313.45,313.45,1134
06/29/2001,10:14,313,313,313,313,68
06/29/2001,10:15,313,313,312.3,312.3,1293
06/29/2001,10:18,312.03,312.03,312.03,312.03,91
06/29/2001,10:20,312.92,313,312.92,313,1361
06/29/2001,10:22,313.97,313.97,313.97,313.97,23
06/29/2001,10:23,314.33,314.33,314.33,314.33,45
06/29/2001,10:24,314.5,314.5,314.5,314.5,454
06/29/2001,10:25,314.5,315.3,314.5,315.3,816
06/29/2001,10:26,314.59,314.59,314.59,314.59,340
06/29/2001,10:29,316,316,315.52,315.52,2268
06/29/2001,10:30,316,316,315.65,315.65,340
06/29/2001,10:31,316.09,316.09,316.09,316.09,454
06/29/2001,10:38,317.9,317.9,317.41,317.41,544
06/29/2001,10:40,317.46,317.46,317.46,317.46,45
06/29/2001,10:42,318.47,318.47,318.47,318.47,1134
06/29/2001,10:43,318.91,318.91,318.91,318.91,91
06/29/2001,10:45,319.57,319.57,319.57,319.57,680
06/29/2001,10:46,319.35,319.35,319.35,319.35,3402
06/29/2001,10:47,319.22,319.22,319.22,319.22,3175
06/29/2001,10:50,317.9,317.9,317.9,317.9,11340
06/29/2001,10:51,317.19,317.19,317.19,317.19,703
06/29/2001,10:52,316.93,316.93,316.93,316.93,340
06/29/2001,10:54,316.93,316.93,316.93,316.93,113
06/29/2001,10:59,318.52,318.52,318.52,318.52,45
06/29/2001,11:02,317.85,317.85,317.85,317.85,454
06/29/2001,11:03,317.46,317.46,317.46,317.46,227
06/29/2001,11:04,317.85,317.9,317.85,317.9,340
06/29/2001,11:05,317.33,318.21,317.33,318.21,1111
06/29/2001,11:06,318.12,318.12,318.12,318.12,454
06/29/2001,11:07,317.5,318.3,317.5,318.12,1134
06/29/2001,11:08,317.9,317.9,317.9,317.9,68
06/29/2001,11:10,317.9,317.9,317.9,317.9,113
06/29/2001,11:12,317.5,317.5,317.5,317.5,227
06/29/2001,11:13,317.19,317.19,317.19,317.19,45
06/29/2001,11:14,316.93,316.93,316.93,316.93,318
06/29/2001,11:19,315.25,315.25,314.42,314.42,249
06/29/2001,11:21,314.55,315.25,314.55,315.25,680
06/29/2001,11:24,315.21,315.21,315.21,315.21,544
06/29/2001,11:25,314.81,315.21,314.81,314.81,907
06/29/2001,11:26,314.19,314.19,314.19,314.19,1134
06/29/2001,11:27,313.93,313.93,313.93,313.93,2041
06/29/2001,11:28,313.93,313.93,313.71,313.71,113
06/29/2001,11:29,313.93,314.42,313.36,314.42,1134
06/29/2001,11:31,314.11,314.11,312.83,312.83,1134
06/29/2001,11:32,312.7,313.05,312.7,313.05,454
06/29/2001,11:34,313.36,313.36,313.36,313.36,23
06/29/2001,11:35,312.87,312.87,312.87,312.87,454
06/29/2001,11:36,313.49,313.49,313.49,313.49,227
06/29/2001,11:37,313.49,314.15,313.49,314.15,1021
06/29/2001,11:39,314.24,314.24,314.24,314.24,2722
06/29/2001,11:40,314.37,314.42,314.37,314.42,703
06/29/2001,11:47,312.83,312.83,312.83,312.83,113
06/29/2001,11:48,312.96,313.8,312.96,313.8,227
06/29/2001,11:49,313.84,313.84,312.7,312.7,454
06/29/2001,11:50,312.87,312.87,312.87,312.87,23
06/29/2001,11:52,312.7,312.7,312.7,312.7,1134
06/29/2001,11:53,313.67,313.67,313.67,313.67,8777
06/29/2001,11:54,313.62,313.62,313.62,313.62,1361
06/29/2001,11:56,314.5,314.5,314.5,314.5,1021
06/29/2001,11:57,314.28,314.5,314.28,314.5,1520
06/29/2001,11:58,314.77,314.77,314.77,314.77,1134
06/29/2001,11:59,314.81,314.81,314.81,314.81,23
06/29/2001,12:01,313.71,313.71,313.71,313.71,227
06/29/2001,12:14,313.84,313.84,313.84,313.84,23
06/29/2001,12:26,311.73,311.73,311.73,311.73,23
06/29/2001,12:27,311.02,311.02,311.02,311.02,1134
06/29/2001,12:28,311.02,311.02,311.02,311.02,1134
06/29/2001,12:35,312.39,312.39,312.39,312.39,227
06/29/2001,12:37,312.12,312.12,312.12,312.12,227
06/29/2001,12:38,312.52,312.52,312.52,312.52,23
06/29/2001,12:39,312.52,312.52,312.52,312.52,2268
06/29/2001,12:40,312.65,312.65,312.65,312.65,454
06/29/2001,12:41,313.18,313.18,313.18,313.18,454
06/29/2001,12:42,312.92,313.09,312.92,313.09,227
06/29/2001,12:48,312.92,312.92,312.92,312.92,431
06/29/2001,12:57,312.83,312.83,312.83,312.83,23
06/29/2001,13:03,312.78,312.78,312.78,312.78,703
06/29/2001,13:04,312.83,312.83,312.83,312.83,454
06/29/2001,13:06,313.05,313.05,313.05,313.05,113
06/29/2001,13:13,313.09,313.53,313.09,313.53,159
06/29/2001,13:16,313.27,313.27,313.27,313.27,1361
06/29/2001,13:21,313.71,313.71,313.71,313.71,227
06/29/2001,13:36,313.49,313.49,313.05,313.05,113
06/29/2001,13:38,314.15,314.15,314.15,314.15,113
06/29/2001,13:45,314.33,314.33,314.33,314.33,454
06/29/2001,13:46,314.9,314.9,314.9,314.9,113
06/29/2001,13:53,313.62,313.62,313.62,313.62,680
06/29/2001,13:55,313.58,313.58,313.58,313.58,680
06/29/2001,13:56,313.09,313.09,313.09,313.09,1701
06/29/2001,13:59,313.58,313.58,313.58,313.58,23
06/29/2001,14:03,313.05,313.05,313.05,313.05,113
06/29/2001,14:05,312.39,312.39,312.39,312.39,113
06/29/2001,14:12,312.17,312.17,312.17,312.17,454
06/29/2001,14:14,311.68,311.68,311.68,311.68,181
06/29/2001,14:23,311.06,311.06,311.06,311.06,113
06/29/2001,14:26,310.36,310.36,310.36,310.36,1134
06/29/2001,14:29,310.36,310.36,309.65,309.65,454
06/29/2001,14:30,310.67,310.67,309.57,309.57,1021
06/29/2001,14:41,310.01,310.01,309.34,309.34,340
06/29/2001,14:42,309.3,309.34,309.3,309.34,1179
06/29/2001,14:43,309.3,309.3,309.3,309.3,227
06/29/2001,14:45,309.3,309.3,308.9,308.9,136
06/29/2001,14:46,308.73,308.73,308.73,308.73,454
06/29/2001,14:47,308.42,308.42,308.42,308.42,113
06/29/2001,14:48,308.29,308.29,308.29,308.29,181
06/29/2001,14:49,307.98,307.98,307.98,307.98,113
06/29/2001,14:50,307.93,307.93,307.93,307.93,113
06/29/2001,14:51,307.98,307.98,307.98,307.98,3175
06/29/2001,14:52,307.98,307.98,307.67,307.67,227
06/29/2001,14:56,307.98,307.98,307.98,307.98,454
06/29/2001,15:01,307.01,307.01,307.01,307.01,113
06/29/2001,15:02,306.88,306.88,306.88,306.88,113
06/29/2001,15:03,306.61,306.61,306.61,306.61,113
06/29/2001,15:04,307.4,307.4,307.4,307.4,23
06/29/2001,15:05,306.48,306.48,306.48,306.48,340
06/29/2001,15:06,306.61,306.61,306.61,306.61,4536
06/29/2001,15:08,307.89,307.89,306.92,306.92,159
06/29/2001,15:09,307.58,307.58,307.58,307.58,227
06/29/2001,15:10,307.93,307.98,307.58,307.98,2744
06/29/2001,15:11,307.98,307.98,307.98,307.98,2041
06/29/2001,15:12,308.64,308.64,307.54,307.54,4082
06/29/2001,15:14,307.98,308.2,307.98,308.2,1565
06/29/2001,15:20,307.32,307.32,307.32,307.32,454
06/29/2001,15:22,307.71,307.71,307.71,307.71,567
06/29/2001,15:23,307.71,307.71,307.71,307.71,1474
06/29/2001,15:24,307.76,307.76,307.76,307.76,680
06/29/2001,15:25,307.76,307.76,307.76,307.76,1588
06/29/2001,15:26,308.07,308.07,308.02,308.02,136
06/29/2001,15:27,307.98,307.98,307.98,307.98,2041
06/29/2001,15:28,307.98,308.15,307.98,308.15,794
06/29/2001,15:30,307.98,307.98,307.98,307.98,1814
06/29/2001,15:33,308.2,308.2,308.2,308.2,1134
06/29/2001,15:34,308.64,308.64,308.64,308.64,113
06/29/2001,15:36,308.64,308.64,308.64,308.64,522
06/29/2001,15:37,309.04,309.04,309.04,309.04,1383
06/29/2001,15:41,308.64,308.64,308.64,308.64,23
06/29/2001,15:44,307.98,307.98,307.98,307.98,1361
06/29/2001,15:45,307.14,308.02,307.14,308.02,476
06/29/2001,15:49,308.15,308.15,308.15,308.15,45
06/29/2001,15:53,307.76,307.76,307.76,307.76,1134
06/29/2001,15:55,308.2,308.2,308.2,308.2,680
06/29/2001,15:56,307.45,307.45,307.45,307.45,1134
06/29/2001,15:57,308.2,308.2,308.2,308.2,11340
06/29/2001,15:59,308.95,308.95,308.95,308.95,45
07/02/2001,09:39,306.43,306.43,306.43,306.43,318
07/02/2001,09:40,307.23,307.54,307.23,307.54,11408
07/02/2001,09:42,307.54,307.54,307.54,307.54,227
07/02/2001,09:43,307.54,307.76,307.54,307.54,1157
07/02/2001,09:44,308.64,308.64,308.64,308.64,454
07/02/2001,09:46,310.4,310.4,310.4,310.4,11340
07/02/2001,09:49,311.86,311.86,311.86,311.86,227
07/02/2001,09:50,312.52,312.52,312.52,312.52,23
07/02/2001,09:51,312.65,312.65,312.65,312.65,45
07/02/2001,09:53,312.34,312.34,312.34,312.34,454
07/02/2001,09:54,311.24,311.24,311.24,311.24,204
07/02/2001,09:55,310.27,310.27,310.27,310.27,454
07/02/2001,09:56,310.27,310.27,310.27,310.27,1588
07/02/2001,10:01,309.96,309.96,309.96,309.96,23
07/02/2001,10:02,311.37,311.37,311.37,311.37,454
07/02/2001,10:04,310.62,310.62,310.62,310.62,227
07/02/2001,10:06,310.84,311.02,310.84,311.02,11794
07/02/2001,10:08,310.18,310.18,310.18,310.18,68
07/02/2001,10:10,308.64,308.64,308.64,308.64,181
07/02/2001,10:11,308.64,308.64,308.64,308.64,181
07/02/2001,10:14,308.11,308.11,308.11,308.11,45
07/02/2001,10:15,307.89,307.89,307.89,307.89,23
07/02/2001,10:17,306.21,306.21,306.21,306.21,227
07/02/2001,10:18,306.43,306.43,306.43,306.43,11340
07/02/2001,10:23,303.79,303.79,303.79,303.79,454
07/02/2001,10:24,303.79,303.79,303.79,303.79,227
07/02/2001,10:26,303.79,303.79,303.79,303.79,680
07/02/2001,10:27,303.97,303.97,303.97,303.97,227
07/02/2001,10:28,304.45,304.63,304.45,304.63,499
07/02/2001,10:30,304.89,304.89,304.89,304.89,680
07/02/2001,10:33,305.77,305.77,305.55,305.55,2381
07/02/2001,10:34,305.11,305.11,305.11,305.11,2268
07/02/2001,10:35,304.89,304.89,304.23,304.23,499
07/02/2001,10:38,303.79,303.79,303.79,303.79,454
07/02/2001,10:40,302.82,302.82,302.82,302.82,45
07/02/2001,10:42,302.2,302.2,302.2,302.2,45
07/02/2001,10:44,301.45,301.45,301.45,301.45,45
07/02/2001,10:45,302.77,302.77,302.77,302.77,23
07/02/2001,10:47,301.14,301.14,301.14,301.14,2268
07/02/2001,10:48,301.1,301.1,301.1,301.1,454
07/02/2001,10:49,301.1,301.1,301.1,301.1,1588
07/02/2001,10:50,301.14,301.14,301.14,301.14,113
07/02/2001,10:54,299.51,299.51,299.51,299.51,2313
07/02/2001,10:57,298.94,298.94,298.94,298.94,1134
07/02/2001,10:58,298.94,299.82,298.94,299.82,5670
07/02/2001,10:59,299.69,299.69,299.69,299.69,113
07/02/2001,11:01,299.82,299.82,299.82,299.82,1361
07/02/2001,11:02,299.82,299.82,299.69,299.69,340
07/02/2001,11:03,299.82,299.82,299.82,299.82,454
07/02/2001,11:04,300.39,300.39,300.39,300.39,227
07/02/2001,11:05,300.48,300.48,300.48,300.48,227
07/02/2001,11:07,300.66,300.66,300.66,300.66,227
07/02/2001,11:08,299.82,299.82,299.82,299.82,136
07/02/2001,11:17,299.47,299.47,299.47,299.47,113
07/02/2001,11:26,300.09,300.09,300.09,300.09,227
07/02/2001,11:28,299.78,299.78,299.78,299.78,23
07/02/2001,11:35,299.56,299.86,299.03,299.86,11590
07/02/2001,11:36,300,300,300,300,113
07/02/2001,11:44,300.22,300.22,300.22,300.22,23
07/02/2001,11:52,299.82,299.82,299.82,299.82,227
07/02/2001,11:57,299.34,299.34,299.34,299.34,181
07/02/2001,12:04,298.72,298.72,298.72,298.72,454
07/02/2001,12:05,298.72,299.16,298.72,299.16,340
07/02/2001,12:06,298.72,298.72,298.72,298.72,454
07/02/2001,12:08,298.63,298.63,298.63,298.63,227
07/02/2001,12:11,297.66,297.79,297.66,297.79,1134
07/02/2001,12:12,297.79,297.84,297.79,297.84,3652
07/02/2001,12:13,297.66,298.5,297.66,298.5,3062
07/02/2001,12:16,297.79,297.79,297.79,297.79,23
07/02/2001,12:19,299.2,299.2,299.2,299.2,113
07/02/2001,12:22,298.32,298.32,298.32,298.32,181
07/02/2001,12:29,299.69,299.69,299.69,299.69,45
07/02/2001,12:31,299.82,300.48,299.82,300.48,68
07/02/2001,12:35,300.35,300.35,300.35,300.35,113
07/02/2001,12:37,300.48,300.48,300.48,300.48,113
07/02/2001,12:40,300.44,300.44,300.44,300.44,227
07/02/2001,12:41,300.48,300.48,300.48,300.48,91
07/02/2001,12:42,300.97,300.97,300.97,300.97,204
07/02/2001,12:43,301.28,302.33,301.28,302.33,318
07/02/2001,12:47,303.13,303.13,302.69,302.69,499
07/02/2001,12:50,303.13,303.13,303.13,303.13,680
07/02/2001,12:52,302.11,302.11,302.11,302.11,113
07/02/2001,12:55,302.11,302.11,302.11,302.11,113
07/02/2001,12:56,302.03,302.03,302.03,302.03,1814
07/02/2001,13:01,301.36,301.36,301.36,301.36,113
07/02/2001,13:06,301.45,301.45,301.45,301.45,227
07/02/2001,13:08,301.41,301.41,301.41,301.41,227
07/02/2001,13:10,300.79,300.79,300.79,300.79,680
07/02/2001,13:13,300.57,300.57,300.57,300.57,45
07/02/2001,13:21,301.89,301.89,301.89,301.89,227
07/02/2001,13:22,301.89,301.89,301.89,301.89,567
07/02/2001,13:25,301.23,301.23,301.23,301.23,23
07/02/2001,13:26,300.7,300.7,300.7,300.7,113
07/02/2001,13:31,301.8,301.8,301.8,301.8,91
07/02/2001,13:33,302.47,302.47,302.47,302.47,1429
07/02/2001,13:37,303.04,303.44,303.04,303.44,680
07/02/2001,13:40,303.52,303.52,303.52,303.52,680
07/02/2001,13:41,303.52,303.52,303.52,303.52,499
07/02/2001,13:44,303.39,303.39,303.39,303.39,113
07/02/2001,13:48,303.26,303.26,303.26,303.26,23
07/02/2001,13:50,302.42,302.42,302.42,302.42,227
07/02/2001,13:51,302.42,302.42,302.38,302.38,907
07/02/2001,13:53,301.63,301.63,301.63,301.63,227
07/02/2001,13:56,302.47,302.47,302.47,302.47,45
07/02/2001,13:57,301.8,301.8,301.8,301.8,227
07/02/2001,13:58,301.8,301.8,301.8,301.8,454
07/02/2001,14:03,301.23,301.23,301.23,301.23,23
07/02/2001,14:11,300.57,300.57,300.57,300.57,227
07/02/2001,14:12,300.57,300.57,300.57,300.57,227
07/02/2001,14:17,301.19,301.19,301.19,301.19,703
07/02/2001,14:18,300.22,300.22,300.22,300.22,23
07/02/2001,14:19,299.82,299.82,299.82,299.82,272
07/02/2001,14:20,299.38,300.26,299.34,300.26,1860
07/02/2001,14:23,298.59,298.59,298.59,298.59,1361
07/02/2001,14:24,298.94,298.94,298.94,298.94,113
07/02/2001,14:25,298.72,298.72,298.72,298.72,227
07/02/2001,14:26,298.32,298.45,298.32,298.45,45
07/02/2001,14:28,299.56,299.56,299.56,299.56,227
07/02/2001,14:30,299.73,299.73,299.73,299.73,113
07/02/2001,14:31,298.63,298.63,298.63,298.63,45
07/02/2001,14:35,299.29,299.29,299.29,299.29,113
07/02/2001,14:36,299.56,299.56,299.29,299.29,1565
07/02/2001,14:40,299.95,299.95,299.95,299.95,227
07/02/2001,14:41,299.82,300.09,299.82,300.09,11567
07/02/2001,14:42,300.35,300.35,300.35,300.35,68
07/02/2001,14:44,299.91,299.91,299.91,299.91,23
07/02/2001,14:47,299.91,299.91,299.91,299.91,45
07/02/2001,14:51,299.91,299.91,299.91,299.91,23
07/02/2001,15:00,300.53,300.53,300.53,300.53,227
07/02/2001,15:01,300.57,300.57,300.57,300.57,23
07/02/2001,15:04,299.82,299.82,299.82,299.82,318
07/02/2001,15:05,299.82,299.82,299.82,299.82,454
07/02/2001,15:06,299.82,299.82,299.82,299.82,454
07/02/2001,15:07,299.82,299.82,299.82,299.82,680
07/02/2001,15:08,299.82,299.82,299.82,299.82,907
07/02/2001,15:11,299.82,299.82,299.82,299.82,4445
07/02/2001,15:13,300.48,300.48,300.48,300.48,113
07/02/2001,15:15,300.7,300.7,300.7,300.7,295
07/02/2001,15:21,299.6,299.6,299.6,299.6,45
07/02/2001,15:24,298.98,298.98,298.98,298.98,68
07/02/2001,15:25,298.94,298.94,298.94,298.94,91
07/02/2001,15:32,299.12,299.12,299.12,299.12,23
07/02/2001,15:42,298.94,298.94,298.28,298.28,953
07/02/2001,15:43,299.42,299.42,298.45,298.45,68
07/02/2001,15:57,299.03,299.03,298.76,298.76,136
07/02/2001,15:58,298.98,299.29,298.98,299.29,5783
07/02/2001,15:59,299.03,299.03,299.03,299.03,45
07/03/2001,09:37,302.91,302.91,302.91,302.91,113
07/03/2001,09:40,302.91,302.91,302.91,302.91,113
07/03/2001,09:42,302.91,302.91,302.91,302.91,907
07/03/2001,09:43,303.13,303.13,303.13,303.13,45
07/03/2001,09:46,302.69,302.69,302.69,302.69,1247
07/03/2001,09:50,302.03,302.03,302.03,302.03,10206
07/03/2001,09:51,301.14,301.14,301.14,301.14,227
07/03/2001,09:52,301.14,301.14,301.14,301.14,454
07/03/2001,09:53,301.14,301.14,301.14,301.14,159
07/03/2001,09:54,300.7,301.45,300.26,300.48,11930
07/03/2001,09:55,300.97,300.97,300.97,300.97,680
07/03/2001,09:56,300.48,301.94,300.48,300.97,22907
07/03/2001,09:58,301.94,302.42,301.94,302.42,1247
07/03/2001,10:04,303.35,303.35,303.35,303.35,227
07/03/2001,10:06,303.17,303.17,303.17,303.17,227
07/03/2001,10:07,303.17,303.17,303.04,303.04,454
07/03/2001,10:08,302.16,302.16,302.16,302.16,113
07/03/2001,10:09,302.03,302.03,302.03,302.03,113
07/03/2001,10:10,302.03,302.03,302.03,302.03,590
07/03/2001,10:13,303.26,303.35,303.26,303.35,476
07/03/2001,10:16,302.29,303.3,302.29,303.3,703
07/03/2001,10:17,302.29,302.29,302.29,302.29,499
07/03/2001,10:20,302.03,302.03,302.03,302.03,136
07/03/2001,10:21,301.36,302.07,301.36,302.07,1792
07/03/2001,10:22,302.29,302.29,302.29,302.29,113
07/03/2001,10:24,303,303,303,303,454
07/03/2001,10:27,303.92,303.92,303.92,303.92,1134
07/03/2001,10:28,302.6,302.6,302.6,302.6,45
07/03/2001,10:30,303.92,303.92,303.92,303.92,45
07/03/2001,10:31,303.7,303.7,303.7,303.7,1134
07/03/2001,10:34,302.42,302.42,302.42,302.42,227
07/03/2001,10:38,302.03,302.03,302.03,302.03,227
07/03/2001,10:40,300.97,300.97,300.97,300.97,227
07/03/2001,10:44,301.58,301.58,301.58,301.58,2245
07/03/2001,10:46,302.38,302.47,302.38,302.47,5103
07/03/2001,10:47,302.69,302.69,302.69,302.69,159
07/03/2001,10:49,303.39,303.39,303.39,303.39,113
07/03/2001,10:50,303.39,303.39,303.39,303.39,544
07/03/2001,10:53,303.35,303.35,303.35,303.35,9072
07/03/2001,10:55,303.13,303.13,302.91,302.91,340
07/03/2001,10:58,302.47,302.47,302.47,302.47,680
07/03/2001,10:59,303.08,303.08,303.08,303.08,1701
07/03/2001,11:00,302.47,302.47,302.47,302.47,454
07/03/2001,11:04,303.13,303.13,303.13,303.13,340
07/03/2001,11:14,303.44,304.45,303.44,304.45,249
07/03/2001,11:15,304.54,304.54,304.54,304.54,45
07/03/2001,11:16,304.54,304.54,304.54,304.54,23
07/03/2001,11:20,303.79,303.79,303.79,303.79,2835
07/03/2001,11:22,303.79,303.79,303.79,303.79,794
07/03/2001,11:26,304.72,304.72,304.72,304.72,45
07/03/2001,11:28,304.58,304.58,304.58,304.58,567
07/03/2001,11:31,303.79,303.79,303.79,303.79,227
07/03/2001,11:33,303.79,304.23,303.79,304.23,227
07/03/2001,11:34,304.32,304.32,304.32,304.32,1134
07/03/2001,11:36,304.32,304.45,304.32,304.45,227
07/03/2001,11:38,304.23,304.23,304.23,304.23,113
07/03/2001,11:41,304.14,304.14,304.14,304.14,23
07/03/2001,11:45,303.22,303.22,303.22,303.22,113
07/03/2001,11:53,302.29,302.29,302.29,302.29,45
07/03/2001,12:01,302.42,302.42,302.42,302.42,680
07/03/2001,12:14,302.29,302.29,302.29,302.29,91
07/03/2001,12:19,301.63,301.63,301.63,301.63,23
07/03/2001,12:21,301.63,301.63,301.63,301.63,23
07/03/2001,12:23,302.47,302.47,302.47,302.47,45
07/03/2001,12:24,302.6,302.6,302.6,302.6,23
07/03/2001,12:29,302.25,302.25,302.25,302.25,23
07/03/2001,12:32,301.58,301.58,301.58,301.58,227
07/03/2001,12:35,301.58,301.94,301.58,301.94,68
07/03/2001,12:38,301.36,301.36,300.97,300.97,136
07/03/2001,12:40,301.94,301.94,301.94,301.94,23
07/03/2001,12:47,301.14,301.14,300.57,300.57,204
07/03/2001,12:49,300.44,301.41,300.44,301.41,68
07/03/2001,12:50,300.92,300.92,300.92,300.92,1338
07/03/2001,12:51,301.28,301.32,301.28,301.28,930
07/03/2001,12:52,301.28,301.28,300.92,301.28,1474
07/03/2001,12:54,301.01,301.01,301.01,301.01,23
07/03/2001,12:56,300.75,300.75,300.75,300.75,23
07/03/2001,12:59,301.58,301.58,301.58,301.58,23
07/05/2001,09:42,302.25,302.25,302.25,302.25,227
07/05/2001,09:43,302.25,303.3,302.25,303.3,522
07/05/2001,09:44,303.3,303.3,303.3,303.3,227
07/05/2001,09:45,303.79,303.79,303.79,303.79,227
07/05/2001,09:46,304.14,304.14,302.51,302.51,11363
07/05/2001,09:47,304.67,304.67,304.67,304.67,113
07/05/2001,09:48,304.41,304.41,304.41,304.41,454
07/05/2001,09:50,304.49,304.49,304.49,304.49,227
07/05/2001,09:51,304.01,304.01,304.01,304.01,1134
07/05/2001,09:52,304.23,304.63,304.23,304.63,9095
07/05/2001,09:53,304.45,304.45,304.45,304.45,2268
07/05/2001,09:54,304.76,305.55,304.76,305.55,3674
07/05/2001,09:55,304.76,304.76,304.76,304.76,5670
07/05/2001,09:56,305.77,306.52,305.73,305.73,1588
07/05/2001,09:57,305.77,305.99,305.77,305.99,3447
07/05/2001,09:58,305.99,305.99,305.33,305.77,8165
07/05/2001,09:59,305.16,305.16,304.58,304.58,567
07/05/2001,10:00,305.55,305.55,305.55,305.55,113
07/05/2001,10:01,306.21,306.3,306.21,306.3,340
07/05/2001,10:02,305.95,306.39,305.95,306.39,227
07/05/2001,10:03,306.66,306.66,306.66,306.66,907
07/05/2001,10:04,306.66,306.66,306.66,306.66,680
07/05/2001,10:05,305.99,306.66,305.99,306.66,136
07/05/2001,10:07,306.66,306.66,305.82,305.82,1361
07/05/2001,10:08,306.79,306.79,306.79,306.79,5670
07/05/2001,10:09,306.26,306.7,306.26,306.7,454
07/05/2001,10:10,306.43,306.43,306.43,306.43,5670
07/05/2001,10:11,306.66,306.66,306.66,306.66,227
07/05/2001,10:12,306.88,306.88,306.88,306.88,45
07/05/2001,10:13,306.66,306.66,306.66,306.66,1134
07/05/2001,10:14,307.32,307.32,307.32,307.32,45
07/05/2001,10:15,307.1,307.1,306.48,306.48,272
07/05/2001,10:16,306.88,306.88,306.88,306.88,23
07/05/2001,10:17,307.23,307.23,307.23,307.23,136
07/05/2001,10:18,307.76,307.76,307.76,307.76,454
07/05/2001,10:19,307.85,307.85,307.85,307.85,23
07/05/2001,10:22,307.32,307.32,307.32,307.32,45
07/05/2001,10:25,307.05,307.05,307.05,307.05,227
07/05/2001,10:28,307.76,307.76,307.76,307.76,227
07/05/2001,10:30,308.2,308.2,308.2,308.2,318
07/05/2001,10:31,308.33,308.33,308.33,308.33,113
07/05/2001,10:34,307.32,307.32,307.32,307.32,227
07/05/2001,10:39,306.88,306.88,306.66,306.66,794
07/05/2001,10:43,306.79,306.79,306.79,306.79,45
07/05/2001,10:44,307.1,307.1,307.1,307.1,340
07/05/2001,10:45,307.1,307.1,307.1,307.1,227
07/05/2001,10:47,306.92,308.02,306.92,307.93,2722
07/05/2001,10:50,307.18,307.18,307.18,307.18,45
07/05/2001,10:53,307.4,307.4,307.4,307.4,227
07/05/2001,10:55,307.45,307.45,307.01,307.01,590
07/05/2001,11:05,307.1,307.1,307.1,307.1,5670
07/05/2001,11:06,307.1,307.1,307.1,307.1,5670
07/05/2001,11:08,307.1,307.1,307.1,307.1,204
07/05/2001,11:09,307.1,307.1,307.1,307.1,136
07/05/2001,11:18,307.4,307.63,307.4,307.63,340
07/05/2001,11:19,308.07,308.07,308.07,308.07,113
07/05/2001,11:24,307.32,307.32,307.32,307.32,159
07/05/2001,11:29,308.29,308.29,308.29,308.29,23
07/05/2001,11:31,308.2,308.2,308.2,308.2,227
07/05/2001,11:32,308.55,308.55,308.55,308.55,23
07/05/2001,11:33,308.6,308.6,308.6,308.6,68
07/05/2001,11:40,308.2,308.2,308.2,308.2,68
07/05/2001,11:41,307.76,307.76,307.76,307.76,907
07/05/2001,11:54,306.79,306.79,306.79,306.79,227
07/05/2001,11:58,306.35,306.35,306.35,306.35,227
07/05/2001,11:59,305.99,305.99,305.99,305.99,454
07/05/2001,12:03,305.99,305.99,305.99,305.99,11340
07/05/2001,12:04,306.04,306.04,306.04,306.04,23
07/05/2001,12:06,305.11,305.11,305.11,305.11,45
07/05/2001,12:07,305.33,305.33,305.33,305.33,1134
07/05/2001,12:11,305.51,305.51,305.51,305.51,113
07/05/2001,12:12,305.51,305.51,305.51,305.51,227
07/05/2001,12:14,305.55,305.55,305.55,305.55,227
07/05/2001,12:15,305.55,305.55,305.55,305.55,454
07/05/2001,12:16,305.91,305.91,305.91,305.91,227
07/05/2001,12:17,305.91,305.91,305.91,305.91,454
07/05/2001,12:20,306.43,306.43,306.39,306.39,680
07/05/2001,12:23,306.43,306.43,306.43,306.43,23
07/05/2001,12:24,306.43,306.43,306.43,306.43,23
07/05/2001,12:31,306.43,306.43,306.43,306.43,907
07/05/2001,12:36,307.1,307.1,307.1,307.1,45
07/05/2001,12:43,306.43,306.43,306.43,306.43,5670
07/05/2001,12:48,305.99,305.99,305.99,305.99,11340
07/05/2001,12:49,306.21,306.21,306.21,306.21,23
07/05/2001,12:50,305.6,305.6,305.6,305.6,227
07/05/2001,12:51,305.51,305.51,305.51,305.51,227
07/05/2001,12:58,304.8,304.8,304.8,304.8,23
07/05/2001,13:04,305.24,305.24,305.24,305.24,23
07/05/2001,13:09,305.11,305.11,305.11,305.11,113
07/05/2001,13:10,304.89,304.89,304.89,304.89,23
07/05/2001,13:18,305.24,305.24,305.24,305.24,23
07/05/2001,13:24,304.98,304.98,304.98,304.98,113
07/05/2001,13:29,304.23,304.23,303.75,303.75,113
07/05/2001,13:30,304.72,304.72,304.72,304.72,23
07/05/2001,13:39,305.07,305.07,305.07,305.07,68
07/05/2001,14:04,303.35,303.35,303.35,303.35,22680
07/05/2001,14:06,303.52,303.52,303.52,303.52,567
07/05/2001,14:07,302.38,302.38,302.38,302.38,4536
07/05/2001,14:09,302.03,302.03,302.03,302.03,2291
07/05/2001,14:10,302.03,302.03,302.03,302.03,567
07/05/2001,14:14,302.33,302.33,302.03,302.03,3561
07/05/2001,14:18,302.47,302.47,302.47,302.47,23
07/05/2001,14:20,302.03,302.03,302.03,302.03,567
07/05/2001,14:24,302.47,302.47,302.47,302.47,68
07/05/2001,14:26,302.33,302.33,302.33,302.33,454
07/05/2001,14:27,302.73,302.73,302.73,302.73,680
07/05/2001,14:28,303.04,303.04,303.04,303.04,567
07/05/2001,14:30,302.86,302.86,302.86,302.86,68
07/05/2001,14:32,302.86,302.86,302.86,302.86,1701
07/05/2001,14:34,302.47,302.47,302.47,302.47,567
07/05/2001,14:35,302.69,302.69,302.69,302.69,2268
07/05/2001,14:36,302.47,302.47,302.47,302.47,45
07/05/2001,14:37,302.64,302.64,302.64,302.64,23
07/05/2001,14:38,302.64,302.64,302.64,302.64,113
07/05/2001,14:45,301.89,301.89,301.89,301.89,227
07/05/2001,14:47,302.64,302.91,302.64,302.64,4786
07/05/2001,14:48,302.64,302.64,302.64,302.64,227
07/05/2001,14:49,302.91,302.91,302.91,302.91,2268
07/05/2001,14:50,303,303,302.73,302.73,544
07/05/2001,14:52,302.69,302.69,302.69,302.69,454
07/05/2001,14:54,303,303,303,303,454
07/05/2001,14:57,303.66,303.66,303.66,303.66,227
07/05/2001,14:59,303.35,303.35,303.35,303.35,23
07/05/2001,15:03,303.75,303.75,303.75,303.75,227
07/05/2001,15:06,303.79,304.23,303.79,304.23,680
07/05/2001,15:09,304.05,304.05,304.05,304.05,45
07/05/2001,15:15,303.57,303.57,303.57,303.57,45
07/05/2001,15:19,303.79,303.79,303.79,303.79,113
07/05/2001,15:21,303.97,303.97,303.97,303.97,227
07/05/2001,15:22,303.97,303.97,303.97,303.97,227
07/05/2001,15:37,303.35,303.35,303.35,303.35,113
07/05/2001,15:43,303.3,303.3,303.3,303.3,23
07/05/2001,15:51,302.91,302.91,302.91,302.91,45
07/05/2001,15:52,303.13,303.13,303.13,303.13,680
07/05/2001,15:53,303.13,303.13,303.13,303.13,454
07/05/2001,15:56,303.13,303.13,303.13,303.13,1383
07/05/2001,15:57,303.13,303.13,303.13,303.13,680
07/05/2001,15:59,303.13,303.13,303.13,303.13,204
07/06/2001,09:37,304.63,304.63,304.63,304.63,204
07/06/2001,09:38,302.91,302.91,302.69,302.91,1474
07/06/2001,09:39,301.14,301.14,301.14,301.14,227
07/06/2001,09:40,301.14,301.14,301.14,301.14,340
07/06/2001,09:41,302.91,302.91,302.91,302.91,227
07/06/2001,09:44,303.35,303.35,303.35,303.35,272
07/06/2001,09:45,302.86,302.86,302.86,302.86,680
07/06/2001,09:48,303.13,303.13,303.13,303.13,454
07/06/2001,09:50,303.66,303.66,303.66,303.66,23
07/06/2001,09:57,300.83,300.83,300.83,300.83,454
07/06/2001,10:02,298.41,298.41,298.41,298.41,454
07/06/2001,10:03,298.32,298.32,298.32,298.32,68
07/06/2001,10:05,298.15,298.15,298.15,298.15,680
07/06/2001,10:06,298.1,298.1,298.1,298.1,23
07/06/2001,10:07,298.76,298.76,298.76,298.76,1089
07/06/2001,10:11,298.72,298.72,298.72,298.72,1134
07/06/2001,10:12,298.72,298.72,298.72,298.72,454
07/06/2001,10:14,298.06,298.06,298.06,298.06,68
07/06/2001,10:17,296.34,296.34,296.34,296.34,590
07/06/2001,10:22,297.09,298.01,297.09,298.01,136
07/06/2001,10:23,298.15,298.15,298.01,298.01,113
07/06/2001,10:27,297.97,297.97,297.97,297.97,91
07/06/2001,10:29,298.06,298.06,297.97,297.97,159
07/06/2001,10:34,297.66,297.66,297.66,297.66,11340
07/06/2001,10:36,298.72,298.72,298.72,298.72,590
07/06/2001,10:37,298.15,298.15,298.15,298.15,1134
07/06/2001,10:44,297.66,297.66,297.66,297.66,227
07/06/2001,10:45,297.62,297.62,297.62,297.62,1588
07/06/2001,10:47,297.7,297.7,297.7,297.7,227
07/06/2001,10:48,297.84,297.84,297.84,297.84,227
07/06/2001,10:51,296.43,296.43,296.43,296.43,23
07/06/2001,10:55,297.57,297.57,297.57,297.57,113
07/06/2001,10:57,297.57,297.57,297.57,297.57,454
07/06/2001,10:58,298.28,298.28,298.28,298.28,45
07/06/2001,11:11,298.5,298.5,298.5,298.5,45
07/06/2001,11:15,299.47,299.47,299.47,299.47,227
07/06/2001,11:25,301.67,301.67,301.67,301.67,1361
07/06/2001,11:27,301.1,301.1,301.1,301.1,1361
07/06/2001,11:29,300.92,300.92,300.7,300.7,953
07/06/2001,11:31,301.14,301.14,301.14,301.14,113
07/06/2001,11:32,301.1,301.1,301.1,301.1,113
07/06/2001,11:34,300.97,300.97,300.97,300.97,23
07/06/2001,11:35,300.7,300.7,300.7,300.7,23
07/06/2001,11:38,300.92,300.92,300.92,300.92,567
07/06/2001,11:40,300.57,300.57,300.57,300.57,567
07/06/2001,11:43,299.51,300.26,299.51,300.26,136
07/06/2001,11:54,300.7,300.7,300.7,300.7,567
07/06/2001,11:58,301.14,301.14,301.14,301.14,45
07/06/2001,12:23,300.75,300.75,300.75,300.75,23
07/06/2001,12:38,300.48,300.48,300.48,300.48,45
07/06/2001,12:49,298.5,298.5,298.5,298.5,23
07/06/2001,12:56,298.98,298.98,298.98,298.98,45
07/06/2001,12:57,299.56,299.56,299.56,299.56,1361
07/06/2001,12:58,300.48,300.48,299.12,299.12,91
07/06/2001,13:12,300.48,300.48,300.48,300.48,23
07/06/2001,13:13,299.82,299.82,299.82,299.82,2268
07/06/2001,13:16,300.22,300.22,300.22,300.22,23
07/06/2001,13:29,300.83,300.83,300.83,300.83,45
07/06/2001,14:22,298.5,299.03,298.45,298.45,363
07/06/2001,14:24,298.94,298.94,298.94,298.94,227
07/06/2001,14:33,298.59,298.59,298.59,298.59,454
07/06/2001,15:05,301.14,301.14,301.14,301.14,68
07/06/2001,15:06,301.36,301.36,301.36,301.36,2268
07/06/2001,15:07,301.14,301.14,301.14,301.14,45
07/06/2001,15:15,301.63,301.63,301.63,301.63,45
07/06/2001,15:17,303.26,303.26,303.26,303.26,2268
07/06/2001,15:18,303.3,303.3,303.3,303.3,6804
07/06/2001,15:19,303,303,303,303,113
07/06/2001,15:21,303.44,303.44,303.44,303.44,1134
07/06/2001,15:23,304.05,304.05,304.05,304.05,1134
07/06/2001,15:25,304.01,304.01,304.01,304.01,1134
07/06/2001,15:31,304.58,304.58,304.58,304.58,23
07/06/2001,15:35,304.01,304.01,304.01,304.01,454
07/06/2001,15:39,304.98,304.98,304.98,304.98,23
07/06/2001,15:40,304.23,304.63,304.23,304.63,1157
07/06/2001,15:42,304.14,304.14,304.14,304.14,680
07/06/2001,15:45,304.76,304.76,303.57,303.57,249
07/06/2001,15:46,303.57,303.57,303.57,303.57,91
07/06/2001,15:54,304.14,304.14,304.14,304.14,4536
07/06/2001,15:55,304.19,304.19,304.19,304.19,45
07/06/2001,15:56,303.44,303.44,303.44,303.44,1338
07/06/2001,15:59,303.48,303.48,303.48,303.48,113
07/09/2001,09:35,301.14,301.14,301.14,301.14,249
07/09/2001,09:38,299.82,299.82,299.82,299.82,11340
07/09/2001,09:42,299.82,300.48,299.82,300.04,2495
07/09/2001,09:44,298.94,298.94,298.94,298.94,68
07/09/2001,09:46,297.75,298.76,297.75,298.76,1111
07/09/2001,09:47,298.28,298.28,298.19,298.19,4105
07/09/2001,09:48,298.28,298.28,298.28,298.28,1814
07/09/2001,09:49,299.2,299.2,299.2,299.2,680
07/09/2001,09:50,299.82,299.82,299.56,299.56,3175
07/09/2001,09:53,299.95,299.95,299.95,299.95,22680
07/09/2001,09:55,299.91,300.88,299.91,300.88,272
07/09/2001,09:56,301.45,301.45,301.45,301.45,227
07/09/2001,09:59,301.41,301.41,301.41,301.41,23
07/09/2001,10:06,299.56,299.56,299.56,299.56,23
07/09/2001,10:07,299.25,299.25,299.25,299.25,136
07/09/2001,10:09,298.72,298.72,298.72,298.72,11340
07/09/2001,10:10,299.34,299.34,299.34,299.34,522
07/09/2001,10:14,298.59,298.59,298.15,298.15,454
07/09/2001,10:16,297.62,297.62,297.62,297.62,2268
07/09/2001,10:20,296.91,296.91,296.91,296.91,227
07/09/2001,10:21,296.91,296.91,296.91,296.91,1134
07/09/2001,10:30,295.41,295.41,294.71,294.71,1860
07/09/2001,10:32,294.05,294.05,294.05,294.05,2268
07/09/2001,10:34,294.93,294.93,294.93,294.93,113
07/09/2001,10:38,294.53,294.75,294.53,294.75,5670
07/09/2001,10:39,294.97,294.97,294.97,294.97,4536
07/09/2001,10:41,294.27,294.27,294.09,294.09,45
07/09/2001,10:44,293.21,293.21,293.21,293.21,5670
07/09/2001,10:45,293.21,293.21,293.21,293.21,227
07/09/2001,10:46,293.74,293.74,293.74,293.74,1134
07/09/2001,10:48,292.99,292.99,292.46,292.46,2722
07/09/2001,10:49,291.97,292.46,291.97,292.46,4241
07/09/2001,10:50,292.77,292.77,292.77,292.77,5670
07/09/2001,10:53,290.74,290.74,290.74,290.74,91
07/09/2001,10:54,291.53,291.53,291,291,3198
07/09/2001,10:55,291.18,291.18,290.78,291,6418
07/09/2001,10:56,291,291,291,291,1247
07/09/2001,11:02,291.53,291.53,291.53,291.53,45
07/09/2001,11:08,292.15,292.15,292.15,292.15,12179
07/09/2001,11:10,293.08,293.08,292.99,293.08,816
07/09/2001,11:11,292.99,292.99,292.99,292.99,23
07/09/2001,11:13,292.99,292.99,292.99,292.99,1678
07/09/2001,11:14,292.99,292.99,292.99,292.99,1678
07/09/2001,11:15,292.59,293.21,292.24,292.24,816
07/09/2001,11:16,292.33,292.33,291.84,291.84,522
07/09/2001,11:19,291.66,291.66,291.62,291.62,159
07/09/2001,11:20,292.33,292.33,292.33,292.33,340
07/09/2001,11:21,291.71,291.71,291.71,291.71,23
07/09/2001,11:23,292.24,292.24,292.24,292.24,703
07/09/2001,11:24,291.71,291.71,291.71,291.71,45
07/09/2001,11:33,291.71,292.41,291.71,292.41,159
07/09/2001,11:35,291.66,291.66,291.66,291.66,45
07/09/2001,11:36,291.66,291.66,291.44,291.44,2767
07/09/2001,11:37,291.44,291.44,291.44,291.44,2948
07/09/2001,11:39,290.78,290.78,290.78,290.78,227
07/09/2001,11:40,290.56,290.56,290.56,290.56,227
07/09/2001,11:43,291.22,291.22,291.22,291.22,11340
07/09/2001,11:44,291.44,291.44,291.27,291.27,2971
07/09/2001,11:48,292.11,292.11,292.11,292.11,454
07/09/2001,11:54,292.11,292.11,292.11,292.11,45
07/09/2001,11:57,292.99,292.99,292.99,292.99,11340
07/09/2001,12:00,293.34,293.34,293.34,293.34,23
07/09/2001,12:03,292.85,292.85,292.85,292.85,113
07/09/2001,12:17,293.16,293.16,293.16,293.16,23
07/09/2001,12:22,293.52,293.52,293.52,293.52,227
07/09/2001,12:27,293.21,293.21,293.21,293.21,5670
07/09/2001,12:33,293.12,293.12,293.12,293.12,23
07/09/2001,12:44,293.21,293.21,293.21,293.21,5670
07/09/2001,12:49,293.21,293.21,293.21,293.21,227
07/09/2001,13:01,293.3,293.3,293.3,293.3,45
07/09/2001,13:15,294.05,294.05,294.05,294.05,45
07/09/2001,13:18,292.94,292.94,292.94,292.94,227
07/09/2001,13:22,293.43,293.43,293.43,293.43,1134
07/09/2001,13:34,293.6,293.6,293.6,293.6,68
07/09/2001,13:43,295.06,295.06,295.06,295.06,113
07/09/2001,13:44,295.1,295.1,295.1,295.1,113
07/09/2001,13:45,294.84,294.84,294.84,294.84,1134
07/09/2001,13:57,293.87,293.87,293.87,293.87,454
07/09/2001,13:58,293.87,293.87,293.87,293.87,794
07/09/2001,13:59,293.52,293.52,293.47,293.47,340
07/09/2001,14:01,293.21,293.21,293.21,293.21,816
07/09/2001,14:05,292.9,292.9,292.9,292.9,113
07/09/2001,14:12,292.63,292.63,292.63,292.63,1179
07/09/2001,14:15,292.33,292.33,292.33,292.33,45
07/09/2001,14:17,291.88,291.88,291.88,291.88,113
07/09/2001,14:20,292.94,292.94,292.94,292.94,1134
07/09/2001,14:24,292.55,292.55,292.55,292.55,454
07/09/2001,14:25,292.55,292.55,292.55,292.55,771
07/09/2001,14:41,291.66,291.66,291.58,291.58,23361
07/09/2001,14:43,291,291,291,291,5670
07/09/2001,14:51,290.65,290.65,290.65,290.65,23
07/09/2001,14:53,291.36,291.36,291.36,291.36,1361
07/09/2001,14:54,291.53,291.53,291.36,291.36,1610
07/09/2001,14:55,291.62,291.62,291.62,291.62,204
07/09/2001,15:02,290.39,290.39,290.39,290.39,227
07/09/2001,15:12,291,291,291,291,454
07/09/2001,15:21,291.66,291.66,291.66,291.66,567
07/09/2001,15:24,291.44,291.44,291.44,291.44,1134
07/09/2001,15:25,291.44,291.44,291.44,291.44,340
07/09/2001,15:28,292.28,292.28,292.28,292.28,23
07/09/2001,15:30,292.28,292.28,292.28,292.28,68
07/09/2001,15:31,291.75,291.75,291.75,291.75,23
07/09/2001,15:33,292.94,292.94,292.94,292.94,113
07/09/2001,15:36,292.33,292.33,292.33,292.33,227
07/09/2001,15:37,292.77,292.77,292.77,292.77,227
07/09/2001,15:38,292.24,292.24,292.24,292.24,340
07/09/2001,15:41,291.88,291.88,291.88,291.88,522
07/09/2001,15:45,291.84,291.84,291.84,291.84,454
07/09/2001,15:46,291.88,291.88,291.88,291.88,454
07/09/2001,15:48,291.93,291.93,291.93,291.93,499
07/09/2001,15:50,291.71,291.71,291.71,291.71,522
07/09/2001,15:51,291.62,291.71,291.62,291.71,1633
07/09/2001,15:54,292.37,292.37,292.37,292.37,23
07/09/2001,15:59,292.15,292.15,292.15,292.15,567
07/10/2001,09:40,295.41,295.41,295.41,295.41,522
07/10/2001,09:41,296.51,296.51,296.51,296.51,113
07/10/2001,09:42,297.18,297.18,297.18,297.18,1134
07/10/2001,09:43,297.4,297.4,297.4,297.4,1134
07/10/2001,09:44,296.21,296.51,296.21,296.51,680
07/10/2001,09:45,296.07,296.07,296.07,296.07,1701
07/10/2001,09:46,295.81,295.81,295.81,295.81,227
07/10/2001,09:47,295.54,295.54,295.54,295.54,45
07/10/2001,09:50,296.91,296.91,296.91,296.91,23
07/10/2001,09:54,296.21,296.21,296.21,296.21,680
07/10/2001,09:55,295.76,295.76,295.54,295.54,816
07/10/2001,09:56,295.54,295.54,295.54,295.54,454
07/10/2001,09:57,295.02,295.02,295.02,295.02,680
07/10/2001,09:58,294.18,295.02,293.91,293.91,907
07/10/2001,10:01,294.09,294.09,294.09,294.09,68
07/10/2001,10:03,294.09,294.09,294.09,294.09,295
07/10/2001,10:04,293.21,293.21,293.21,293.21,23
07/10/2001,10:05,291.93,291.93,291.93,291.93,23
07/10/2001,10:06,291.66,291.66,291.66,291.66,340
07/10/2001,10:07,291.66,292.46,291.66,292.46,1928
07/10/2001,10:08,291.44,291.44,291.44,291.44,567
07/10/2001,10:09,291,291,291,291,1202
07/10/2001,10:10,290.65,290.65,290.65,290.65,113
07/10/2001,10:15,290.34,291.8,290.34,291.8,1021
07/10/2001,10:16,292.15,292.15,292.15,292.15,227
07/10/2001,10:18,290.56,290.56,290.56,290.56,23
07/10/2001,10:21,289.33,289.33,289.33,289.33,113
07/10/2001,10:25,289.2,289.2,289.2,289.2,23
07/10/2001,10:26,290.69,290.69,289.72,289.72,159
07/10/2001,10:27,290.3,291.4,290.3,291.4,1973
07/10/2001,10:28,291.4,291.4,291.4,291.4,227
07/10/2001,10:29,290.96,290.96,290.96,290.96,227
07/10/2001,10:30,291.58,291.58,291.58,291.58,1610
07/10/2001,10:31,291.66,291.97,291.58,291.97,907
07/10/2001,10:32,291.44,291.44,291.44,291.44,22680
07/10/2001,10:34,292.28,292.28,292.28,292.28,23
07/10/2001,10:36,293.21,293.21,293.21,293.21,454
07/10/2001,10:38,293.21,293.78,293.21,293.78,454
07/10/2001,10:40,293.38,293.38,293.38,293.38,11340
07/10/2001,10:41,293.78,293.78,293.78,293.78,113
07/10/2001,10:44,293.87,293.87,293.47,293.47,907
07/10/2001,10:46,292.99,292.99,292.99,292.99,454
07/10/2001,10:48,292.63,292.63,292.37,292.37,680
07/10/2001,10:49,292.72,292.72,292.72,292.72,23
07/10/2001,10:51,292.77,292.77,292.77,292.77,227
07/10/2001,10:53,293.65,293.65,293.65,293.65,680
07/10/2001,10:57,292.85,292.85,292.85,292.85,227
07/10/2001,10:58,292.5,292.5,292.5,292.5,227
07/10/2001,10:59,292.77,292.77,292.77,292.77,227
07/10/2001,11:10,291,291,291,291,23
07/10/2001,11:12,290.56,290.56,290.56,290.56,454
07/10/2001,11:14,290.61,290.61,290.61,290.61,227
07/10/2001,11:15,290.56,290.56,290.56,290.56,227
07/10/2001,11:18,291.18,291.18,291.18,291.18,454
07/10/2001,11:19,291.62,291.62,291.62,291.62,23
07/10/2001,11:22,290.96,290.96,290.96,290.96,227
07/10/2001,11:24,290.78,290.78,290.78,290.78,567
07/10/2001,11:25,291,291,290.08,290.47,816
07/10/2001,11:27,290.52,290.52,290.52,290.52,45
07/10/2001,11:29,290.47,290.47,290.47,290.47,318
07/10/2001,11:31,290.12,290.12,290.12,290.12,590
07/10/2001,11:36,290.47,290.47,290.47,290.47,567
07/10/2001,11:37,290.12,290.47,290.12,290.47,635
07/10/2001,11:38,290.12,290.47,290.12,290.47,612
07/10/2001,11:39,290.12,290.12,290.12,290.12,1021
07/10/2001,11:42,290.52,290.52,290.52,290.52,454
07/10/2001,11:43,291.09,291.09,291.09,291.09,23
07/10/2001,11:45,290.34,290.34,290.34,290.34,318
07/10/2001,11:46,290.25,290.25,290.25,290.25,45
07/10/2001,11:52,290.56,290.65,290.56,290.65,953
07/10/2001,11:53,290.96,290.96,290.96,290.96,227
07/10/2001,11:54,290.74,291.62,290.74,291.62,12020
07/10/2001,11:56,291.62,292.15,291.62,292.15,272
07/10/2001,11:59,291.4,291.4,291.4,291.4,454
07/10/2001,12:00,291.31,291.31,291.31,291.31,567
07/10/2001,12:06,290.39,290.39,290.39,290.39,23
07/10/2001,12:10,290.12,290.12,290.12,290.12,45
07/10/2001,12:20,290.12,290.12,290.12,290.12,1134
07/10/2001,12:24,290.83,290.83,290.83,290.83,227
07/10/2001,12:25,291.09,291.09,291.09,291.09,23
07/10/2001,12:33,290.39,290.39,290.39,290.39,113
07/10/2001,12:36,291.4,291.4,291.4,291.4,23
07/10/2001,12:40,291.22,291.22,291.22,291.22,45
07/10/2001,12:44,290.56,290.56,290.56,290.56,794
07/10/2001,12:47,291.75,291.75,291.75,291.75,23
07/10/2001,12:49,291.27,292.41,291.27,292.41,45
07/10/2001,12:51,292.77,292.77,292.77,292.77,567
07/10/2001,12:52,293.21,293.21,293.21,293.21,227
07/10/2001,12:53,293.21,293.21,292.99,292.99,1202
07/10/2001,12:55,293.6,293.6,293.6,293.6,227
07/10/2001,12:56,293.65,293.65,292.99,292.99,1814
07/10/2001,12:59,293.21,293.21,293.21,293.21,113
07/10/2001,13:00,293.21,293.65,293.21,293.65,9231
07/10/2001,13:08,293.43,293.43,293.43,293.43,227
07/10/2001,13:10,293.43,293.43,293.43,293.43,680
07/10/2001,13:11,293.87,293.87,293.21,293.21,680
07/10/2001,13:12,293.21,293.21,293.21,293.21,907
07/10/2001,13:16,294.13,294.13,294.13,294.13,45
07/10/2001,13:20,294.71,294.71,294.71,294.71,23
07/10/2001,13:22,294.79,294.79,294.79,294.79,113
07/10/2001,13:29,293.6,293.6,293.6,293.6,23
07/10/2001,13:32,293.65,293.65,293.65,293.65,5670
07/10/2001,13:34,293.65,293.65,293.21,293.21,318
07/10/2001,13:35,293.21,293.21,293.21,293.21,680
07/10/2001,13:36,293.21,293.21,293.21,293.21,680
07/10/2001,13:45,294.35,295.54,294.35,295.54,703
07/10/2001,13:46,295.15,295.99,295.15,295.99,272
07/10/2001,13:49,296.12,296.12,296.12,296.12,159
07/10/2001,13:50,296.07,296.07,296.07,296.07,680
07/10/2001,13:51,296.07,296.78,295.81,296.78,136
07/10/2001,13:52,295.81,295.81,295.81,295.81,454
07/10/2001,13:59,295.41,295.41,295.41,295.41,590
07/10/2001,14:04,296.21,296.21,296.21,296.21,9072
07/10/2001,14:06,296.29,296.96,296.29,296.43,612
07/10/2001,14:07,297.09,297.09,297.09,297.09,23
07/10/2001,14:08,296.91,296.91,296.91,296.91,113
07/10/2001,14:10,296.96,296.96,296.87,296.87,24381
07/10/2001,14:12,297.62,297.62,297.62,297.62,476
07/10/2001,14:14,298.23,298.23,298.23,298.23,45
07/10/2001,14:15,297.66,298.28,297.66,298.28,2291
07/10/2001,14:16,297.84,298.28,297.79,297.79,11567
07/10/2001,14:17,298.23,298.23,297.66,297.66,1837
07/10/2001,14:18,297.62,297.7,297.62,297.7,11567
07/10/2001,14:19,297.4,297.4,297.4,297.4,227
07/10/2001,14:22,298.1,298.1,298.1,298.1,590
07/10/2001,14:23,296.96,296.96,296.96,296.96,23
07/10/2001,14:27,296.43,296.43,296.43,296.43,227
07/10/2001,14:30,296.78,296.78,296.78,296.78,45
07/10/2001,14:38,296.07,296.07,296.07,296.07,454
07/10/2001,14:40,295.41,295.41,295.41,295.41,45
07/10/2001,14:41,295.63,295.63,295.63,295.63,113
07/10/2001,14:43,295.15,295.15,295.15,295.15,4831
07/10/2001,14:52,294.71,294.71,294.71,294.71,340
07/10/2001,14:55,295.85,295.85,295.85,295.85,23
07/10/2001,15:02,294.09,294.09,294.09,294.09,11340
07/10/2001,15:05,294.66,294.71,294.66,294.71,136
07/10/2001,15:06,294.44,294.44,294.44,294.44,454
07/10/2001,15:07,293.65,293.65,293.65,293.65,295
07/10/2001,15:11,293.56,294.09,293.56,294.09,6124
07/10/2001,15:14,294.57,294.57,294.57,294.57,227
07/10/2001,15:15,293.47,293.47,293.47,293.47,23
07/10/2001,15:16,294.49,294.49,294.49,294.49,23
07/10/2001,15:17,294.93,294.93,294.53,294.53,748
07/10/2001,15:18,293.96,293.96,293.96,293.96,23
07/10/2001,15:19,294.79,294.79,294.79,294.79,68
07/10/2001,15:21,294.31,294.31,294.31,294.31,567
07/10/2001,15:22,294.62,294.62,294.62,294.62,45
07/10/2001,15:25,293.87,293.87,293.87,293.87,454
07/10/2001,15:26,294.35,294.35,294.35,294.35,567
07/10/2001,15:27,294.31,294.31,294.31,294.31,113
07/10/2001,15:29,293.43,293.43,293.43,293.43,113
07/10/2001,15:30,293.91,293.91,293.91,293.91,23
07/10/2001,15:31,293.03,293.03,293.03,293.03,11340
07/10/2001,15:35,292.72,292.72,292.72,292.72,45
07/10/2001,15:38,291.71,292.68,291.71,292.68,454
07/10/2001,15:44,291.14,291.14,291.14,291.14,340
07/10/2001,15:46,290.78,290.78,290.78,290.78,91
07/10/2001,15:49,290.12,290.12,290.12,290.12,454
07/10/2001,15:50,290.34,290.34,290.17,290.17,703
07/10/2001,15:51,290.12,290.12,290.12,290.12,680
07/10/2001,15:52,290.34,290.34,290.34,290.34,227
07/10/2001,15:53,290.43,290.43,290.43,290.43,113
07/10/2001,15:57,290.56,290.56,290.56,290.56,45
07/11/2001,09:49,281.96,281.96,281.96,281.96,2926
07/11/2001,09:50,281.17,282.14,281.17,281.3,2858
07/11/2001,09:51,282.18,282.18,281.74,281.74,1588
07/11/2001,09:52,282.18,282.18,281.74,281.74,5920
07/11/2001,09:53,282.18,282.18,282.18,282.18,454
07/11/2001,09:54,283.07,283.11,282.63,282.63,4309
07/11/2001,09:56,282.63,283.07,282.63,283.07,249
07/11/2001,09:57,282.18,282.23,282.18,282.23,6373
07/11/2001,09:58,281.3,281.35,281.3,281.35,1021
07/11/2001,09:59,280.42,280.42,280.42,280.42,45
07/11/2001,10:00,279.98,279.98,279.98,279.98,227
07/11/2001,10:01,280.46,280.46,280.46,280.46,272
07/11/2001,10:02,280.02,280.02,280.02,280.02,113
07/11/2001,10:03,281.35,281.35,281.35,281.35,23
07/11/2001,10:04,281.08,281.08,281.08,281.08,227
07/11/2001,10:05,280.51,280.51,280.51,280.51,454
07/11/2001,10:06,280.51,280.51,279.98,280.07,7303
07/11/2001,10:08,279.1,279.1,279.1,279.1,113
07/11/2001,10:09,279.98,279.98,279.98,279.98,907
07/11/2001,10:11,279.1,279.1,279.1,279.1,227
07/11/2001,10:12,279.1,279.14,279.1,279.14,499
07/11/2001,10:13,279.14,279.49,279.14,279.14,136
07/11/2001,10:14,279.54,279.54,279.54,279.54,45
07/11/2001,10:15,279.94,279.98,279.94,279.98,26468
07/11/2001,10:16,279.98,280.42,279.98,280.42,4264
07/11/2001,10:17,279.63,279.63,279.1,279.1,68
07/11/2001,10:18,279.58,279.58,279.01,279.01,794
07/11/2001,10:20,278.88,278.88,278.88,278.88,1361
07/11/2001,10:21,278.88,278.88,278.88,278.88,4309
07/11/2001,10:24,278.52,278.52,277.78,277.78,1157
07/11/2001,10:25,277.78,277.78,276.89,277.03,181
07/11/2001,10:26,277.47,277.47,277.47,277.47,45
07/11/2001,10:27,276.76,276.76,276.76,276.76,227
07/11/2001,10:28,276.76,276.76,276.76,276.76,454
07/11/2001,10:31,277.78,279.76,277.78,279.76,10229
07/11/2001,10:32,278.88,278.88,278.88,278.88,227
07/11/2001,10:33,279.32,279.32,279.32,279.32,113
07/11/2001,10:34,279.19,279.19,279.19,279.19,91
07/11/2001,10:37,277.47,277.47,277.47,277.47,23
07/11/2001,10:38,277.73,277.73,277.73,277.73,227
07/11/2001,10:39,277.78,277.78,277.78,277.78,2268
07/11/2001,10:42,278.79,278.79,278.79,278.79,45
07/11/2001,10:43,277.78,277.78,277.78,277.78,68
07/11/2001,10:44,277.73,277.73,277.47,277.47,113
07/11/2001,10:45,277.78,277.78,277.78,277.78,953
07/11/2001,10:46,277.78,277.78,277.38,277.38,2268
07/11/2001,10:47,277.69,277.69,277.69,277.69,907
07/11/2001,10:49,277.69,277.69,277.69,277.69,2268
07/11/2001,10:50,277.69,277.69,277.69,277.69,45
07/11/2001,10:51,277.33,277.33,277.33,277.33,2268
07/11/2001,10:59,276.76,276.76,276.72,276.72,159
07/11/2001,11:00,276.67,277.11,276.67,277.11,5783
07/11/2001,11:01,276.23,276.23,276.23,276.23,5670
07/11/2001,11:02,276.45,276.45,276.45,276.45,23
07/11/2001,11:05,276.01,276.01,275.84,275.84,2381
07/11/2001,11:09,274.95,274.95,274.95,274.95,227
07/11/2001,11:11,274.56,274.56,274.56,274.56,4536
07/11/2001,11:12,274.95,274.95,274.95,274.95,136
07/11/2001,11:13,275.22,275.48,275.13,275.48,22930
07/11/2001,11:14,275.57,275.57,275.13,275.13,5670
07/11/2001,11:18,275.92,275.92,275.35,275.35,839
07/11/2001,11:19,275.39,275.39,275.35,275.35,703
07/11/2001,11:20,274.69,274.69,274.69,274.69,1474
07/11/2001,11:22,274.69,274.69,274.69,274.69,113
07/11/2001,11:23,274.56,274.56,274.51,274.51,136
07/11/2001,11:24,274.56,274.56,274.56,274.56,2041
07/11/2001,11:25,274.69,274.69,274.6,274.6,454
07/11/2001,11:26,274.69,274.91,274.69,274.69,794
07/11/2001,11:28,274.69,274.69,274.69,274.69,2722
07/11/2001,11:29,274.69,274.69,274.69,274.69,4536
07/11/2001,11:30,274.25,274.25,274.25,274.25,3856
07/11/2001,11:31,274.51,274.51,274.07,274.07,136
07/11/2001,11:32,274.82,274.82,274.82,274.82,1247
07/11/2001,11:33,274.25,274.25,274.25,274.25,11340
07/11/2001,11:34,274.82,274.95,274.82,274.95,590
07/11/2001,11:37,275.57,275.57,275.57,275.57,159
07/11/2001,11:40,276.67,276.81,276.67,276.81,658
07/11/2001,11:41,277.11,277.11,277.11,277.11,2268
07/11/2001,11:45,276.76,276.76,276.76,276.76,23
07/11/2001,11:53,276.45,276.94,276.45,276.94,2359
07/11/2001,11:59,277.64,277.64,277.64,277.64,23
07/11/2001,12:00,277.78,277.78,277.78,277.78,680
07/11/2001,12:01,277.78,278.61,277.78,278.61,5216
07/11/2001,12:02,278.61,278.61,278.61,278.61,91
07/11/2001,12:04,278.61,278.61,278.61,278.61,23
07/11/2001,12:05,278.88,278.88,278.88,278.88,2722
07/11/2001,12:06,278.88,278.88,278.88,278.88,68
07/11/2001,12:07,279.05,279.05,279.05,279.05,567
07/11/2001,12:09,278.75,278.75,278.61,278.61,136
07/11/2001,12:10,278.08,278.08,278.08,278.08,23
07/11/2001,12:11,278.75,278.75,278.75,278.75,159
07/11/2001,12:12,277.55,277.55,277.55,277.55,113
07/11/2001,12:15,279.27,279.32,279.27,279.32,726
07/11/2001,12:16,279.32,279.32,279.32,279.32,454
07/11/2001,12:17,279.76,279.76,279.76,279.76,68
07/11/2001,12:18,279.76,279.98,279.76,279.98,91
07/11/2001,12:19,280.2,280.2,280.2,280.2,227
07/11/2001,12:20,280.16,280.16,280.16,280.16,340
07/11/2001,12:21,279.98,279.98,279.98,279.98,11340
07/11/2001,12:24,279.76,279.76,279.76,279.76,5670
07/11/2001,12:26,279.94,279.94,279.94,279.94,227
07/11/2001,12:27,279.94,279.94,279.94,279.94,1134
07/11/2001,12:28,280.42,280.42,280.42,280.42,5670
07/11/2001,12:29,280.11,280.11,280.11,280.11,68
07/11/2001,12:34,280.64,281.39,280.64,281.39,3538
07/11/2001,12:36,280.86,280.86,280.86,280.86,1134
07/11/2001,12:42,280.29,280.29,280.29,280.29,113
07/11/2001,12:49,280.02,280.02,280.02,280.02,68
07/11/2001,12:54,281.21,281.21,281.21,281.21,23
07/11/2001,12:57,280.33,280.33,280.33,280.33,45
07/11/2001,13:04,279.98,279.98,279.98,279.98,113
07/11/2001,13:07,279.54,279.54,279.54,279.54,2268
07/11/2001,13:11,278.7,278.7,278.7,278.7,91
07/11/2001,13:12,279.54,279.54,279.54,279.54,454
07/11/2001,13:13,280.02,280.16,280.02,280.16,1134
07/11/2001,13:19,279.98,279.98,279.98,279.98,136
07/11/2001,13:20,280.77,280.77,280.77,280.77,227
07/11/2001,13:21,279.98,279.98,279.98,279.98,2041
07/11/2001,13:22,280.73,280.73,280.73,280.73,68
07/11/2001,13:24,280.11,280.11,280.11,280.11,680
07/11/2001,13:25,279.14,279.14,279.14,279.14,23
07/11/2001,13:37,278.92,278.92,278.92,278.92,45
07/11/2001,13:41,278.97,278.97,278.97,278.97,113
07/11/2001,13:46,278.92,278.92,278.92,278.92,454
07/11/2001,13:49,277.82,277.82,277.82,277.82,23
07/11/2001,13:54,278.79,278.79,278.79,278.79,113
07/11/2001,13:55,278.92,278.92,278.92,278.92,68
07/11/2001,13:59,279.98,279.98,279.98,279.98,113
07/11/2001,14:02,280.82,280.82,280.82,280.82,68
07/11/2001,14:04,280.64,280.64,280.64,280.64,272
07/11/2001,14:06,279.98,279.98,279.98,279.98,113
07/11/2001,14:07,279.98,279.98,279.98,279.98,113
07/11/2001,14:08,280.38,280.38,280.38,280.38,23
07/11/2001,14:13,280.42,280.42,280.42,280.42,68
07/11/2001,14:20,279.98,279.98,279.98,279.98,7938
07/11/2001,14:25,279.98,279.98,279.98,279.98,23
07/11/2001,14:26,279.98,279.98,279.98,279.98,204
07/11/2001,14:35,280.16,280.16,280.16,280.16,159
07/11/2001,14:39,280.42,280.82,280.42,280.82,703
07/11/2001,14:40,280.42,280.42,280.42,280.42,454
07/11/2001,14:43,280.07,280.07,280.07,280.07,45
07/11/2001,14:46,280.38,280.42,280.38,280.42,1202
07/11/2001,14:47,280.77,280.77,280.77,280.77,23
07/11/2001,14:48,280.82,280.82,280.82,280.82,113
07/11/2001,14:50,281.26,281.3,281.26,281.3,454
07/11/2001,14:51,281.74,281.74,281.74,281.74,386
07/11/2001,14:52,281.74,282.18,281.74,282.18,1474
07/11/2001,14:53,283.02,283.02,283.02,283.02,1134
07/11/2001,14:56,282.18,282.18,282.18,282.18,2268
07/11/2001,14:57,282.98,282.98,282.98,282.98,91
07/11/2001,14:59,283.02,283.02,283.02,283.02,454
07/11/2001,15:01,282.89,282.89,282.76,282.76,249
07/11/2001,15:02,282.63,282.63,282.18,282.18,136
07/11/2001,15:09,282.63,282.63,282.63,282.63,204
07/11/2001,15:10,282.85,282.85,282.85,282.85,45
07/11/2001,15:13,281.13,281.13,281.13,281.13,227
07/11/2001,15:18,281.96,282.27,281.96,282.27,499
07/11/2001,15:19,283.07,283.2,283.07,283.2,340
07/11/2001,15:20,283.07,283.07,283.07,283.07,1134
07/11/2001,15:21,283.29,283.51,282.71,283.51,2722
07/11/2001,15:23,283.9,283.9,283.9,283.9,3674
07/11/2001,15:24,283.64,283.64,283.64,283.64,1134
07/11/2001,15:25,283.51,283.68,283.51,283.68,658
07/11/2001,15:26,283.9,283.9,283.51,283.51,2858
07/11/2001,15:27,283.51,283.51,283.51,283.51,12474
07/11/2001,15:28,283.95,283.95,283.95,283.95,454
07/11/2001,15:29,283.95,283.95,283.95,283.95,1814
07/11/2001,15:31,283.86,283.86,283.86,283.86,113
07/11/2001,15:32,283.95,283.95,283.95,283.95,23
07/11/2001,15:33,284.74,284.74,284.74,284.74,11363
07/11/2001,15:39,283.95,283.95,283.95,283.95,113
07/11/2001,15:40,284.39,284.39,284.39,284.39,136
07/11/2001,15:42,285.14,285.14,285.14,285.14,23
07/11/2001,15:44,284.79,284.79,284.79,284.79,227
07/11/2001,15:45,284.79,284.79,284.79,284.79,227
07/11/2001,15:46,284.83,284.83,284.83,284.83,4536
07/11/2001,15:47,284.83,284.83,284.83,284.83,45
07/11/2001,15:49,285.01,285.27,285.01,285.27,45
07/11/2001,15:50,285.27,285.27,284.83,284.83,249
07/11/2001,15:51,284.92,284.92,284.92,284.92,3402
07/11/2001,15:56,286.73,286.73,286.73,286.73,454
07/11/2001,15:57,286.99,286.99,286.55,286.59,204
07/11/2001,15:58,286.81,287.21,286.81,287.21,136
07/11/2001,15:59,287.48,287.48,287.48,287.48,1701
07/12/2001,09:35,283.51,283.51,283.51,283.51,2200
07/12/2001,09:36,283.73,283.73,282.18,282.18,1361
07/12/2001,09:37,283.51,283.51,283.51,283.51,45
07/12/2001,09:39,282.18,282.18,281.74,281.74,794
07/12/2001,09:40,282.63,282.63,281.52,281.52,2313
07/12/2001,09:42,283.07,283.07,283.07,283.07,45
07/12/2001,09:43,283.42,283.42,283.42,283.42,91
07/12/2001,09:44,284.08,284.26,284.08,284.26,295
07/12/2001,09:45,284.39,284.39,284.39,284.39,1814
07/12/2001,09:46,284.39,285.54,284.39,285.27,1792
07/12/2001,09:47,285.8,285.8,285.8,285.8,113
07/12/2001,09:48,286.15,288.62,286.15,288.62,431
07/12/2001,09:49,288.36,288.36,288.36,288.36,1701
07/12/2001,09:50,288.36,288.36,287.74,287.74,1247
07/12/2001,09:52,288.36,288.36,288.36,288.36,11340
07/12/2001,09:54,287.7,287.7,287.7,287.7,1814
07/12/2001,09:57,287.7,287.7,286.95,287.08,544
07/12/2001,10:00,288.27,288.27,288.27,288.27,340
07/12/2001,10:01,288.8,288.8,288.27,288.27,862
07/12/2001,10:02,288.27,288.27,288.27,288.27,272
07/12/2001,10:07,284.39,284.61,284.39,284.61,5670
07/12/2001,10:08,284.83,284.83,284.17,284.17,1814
07/12/2001,10:09,284.39,284.39,284.39,284.39,1134
07/12/2001,10:10,284.61,284.61,283.29,283.29,2268
07/12/2001,10:11,281.96,281.96,281.96,281.96,113
07/12/2001,10:12,282.23,282.67,282.23,282.67,635
07/12/2001,10:13,282.63,282.63,282.63,282.63,1021
07/12/2001,10:16,283.95,283.95,283.73,283.73,2608
07/12/2001,10:17,283.95,283.95,283.95,283.95,4922
07/12/2001,10:18,283.51,283.51,283.51,283.51,4536
07/12/2001,10:20,281.52,281.52,281.52,281.52,45
07/12/2001,10:21,281.3,281.3,281.3,281.3,4536
07/12/2001,10:22,281.04,281.04,281.04,281.04,227
07/12/2001,10:23,279.41,280.16,279.27,280.16,1247
07/12/2001,10:24,279.58,279.58,279.58,279.58,544
07/12/2001,10:25,280.51,280.51,280.51,280.51,794
07/12/2001,10:26,280.42,281.61,280.42,281.61,12247
07/12/2001,10:28,280.95,280.95,280.77,280.77,340
07/12/2001,10:29,280.38,280.38,280.38,280.38,23
07/12/2001,10:30,280.42,280.42,280.42,280.42,45
07/12/2001,10:31,280.38,281.04,280.38,281.04,499
07/12/2001,10:32,280.38,280.38,280.38,280.38,816
07/12/2001,10:35,279.98,279.98,279.98,279.98,5670
07/12/2001,10:36,280.64,280.64,280.64,280.64,544
07/12/2001,10:37,281.3,281.3,280.86,280.86,6124
07/12/2001,10:38,281.3,281.3,281.3,281.3,227
07/12/2001,10:39,281.3,281.3,281.3,281.3,181
07/12/2001,10:42,281.3,281.3,281.3,281.3,454
07/12/2001,10:43,280.33,280.33,280.33,280.33,45
07/12/2001,10:48,280.07,280.07,280.07,280.07,227
07/12/2001,10:49,279.67,279.67,279.67,279.67,544
07/12/2001,10:52,279.54,279.54,279.54,279.54,136
07/12/2001,10:54,278.22,279.45,278.22,279.45,680
07/12/2001,10:55,279.45,279.45,279.45,279.45,113
07/12/2001,10:58,279.1,279.1,279.1,279.1,11340
07/12/2001,10:59,278.44,278.44,278.44,278.44,454
07/12/2001,11:00,278.44,278.44,278.44,278.44,544
07/12/2001,11:01,278.44,278.44,278.44,278.44,3992
07/12/2001,11:02,278,278,278,278,1701
07/12/2001,11:04,278.97,278.97,278.97,278.97,227
07/12/2001,11:05,278.97,278.97,278.97,278.97,68
07/12/2001,11:07,277.95,277.95,277.42,277.42,1429
07/12/2001,11:09,276.67,276.67,276.58,276.58,181
07/12/2001,11:10,276.67,276.67,276.67,276.67,159
07/12/2001,11:12,276.45,276.45,276.06,276.06,1043
07/12/2001,11:13,276.45,276.45,276.45,276.45,1383
07/12/2001,11:14,277.6,277.6,277.6,277.6,45
07/12/2001,11:17,277.33,277.33,276.67,276.67,1270
07/12/2001,11:22,276.41,276.41,276.32,276.32,1247
07/12/2001,11:24,275.57,275.57,275.57,275.57,544
07/12/2001,11:25,276.72,276.72,276.72,276.72,23
07/12/2001,11:27,276.58,276.58,276.58,276.58,11340
07/12/2001,11:29,276.1,276.1,276.1,276.1,159
07/12/2001,11:31,277.11,277.11,277.11,277.11,136
07/12/2001,11:36,277.73,277.73,276.76,276.76,998
07/12/2001,11:38,277.78,277.86,277.78,277.86,590
07/12/2001,11:39,277.78,277.78,277.78,277.78,23
07/12/2001,11:42,275.97,275.97,275.97,275.97,1701
07/12/2001,11:46,275.61,275.61,275.61,275.61,136
07/12/2001,11:47,276.23,276.23,276.23,276.23,113
07/12/2001,11:49,275.53,276.06,275.53,276.01,2019
07/12/2001,11:50,275.57,275.57,275.57,275.57,23
07/12/2001,11:53,277.2,277.2,276.1,276.1,340
07/12/2001,12:00,275.7,275.7,275.7,275.7,544
07/12/2001,12:02,275.79,275.79,275.79,275.79,2268
07/12/2001,12:03,275.48,275.48,275.48,275.48,1134
07/12/2001,12:04,275.04,275.04,275.04,275.04,2268
07/12/2001,12:07,274.07,274.07,274.07,274.07,23
07/12/2001,12:09,273.81,273.81,273.81,273.81,17010
07/12/2001,12:11,273.59,273.59,273.37,273.37,17056
07/12/2001,12:12,272.75,272.75,272.75,272.75,930
07/12/2001,12:13,273.37,273.37,272.62,272.62,771
07/12/2001,12:14,272.66,273.59,272.66,272.66,590
07/12/2001,12:15,272.66,272.66,272.66,272.66,113
07/12/2001,12:18,272.66,272.66,272.66,272.66,227
07/12/2001,12:19,272.75,272.93,272.75,272.93,159
07/12/2001,12:20,272.62,272.62,272.22,272.22,2268
07/12/2001,12:23,271.03,271.03,271.03,271.03,23
07/12/2001,12:24,271.03,271.03,270.76,270.76,658
07/12/2001,12:25,270.9,270.9,270.9,270.9,113
07/12/2001,12:27,272.62,272.62,272.62,272.62,23
07/12/2001,12:28,272.97,272.97,272.97,272.97,680
07/12/2001,12:29,272.97,272.97,272.97,272.97,794
07/12/2001,12:33,272.57,272.57,272.57,272.57,454
07/12/2001,12:36,272.7,272.7,272.09,272.09,771
07/12/2001,12:37,272.7,272.7,272.7,272.7,227
07/12/2001,12:38,273.37,273.81,273.37,273.81,91
07/12/2001,12:41,273.76,273.76,273.76,273.76,272
07/12/2001,12:45,273.28,273.28,273.28,273.28,2268
07/12/2001,12:48,272.53,272.53,272.53,272.53,544
07/12/2001,12:49,273.32,273.32,273.32,273.32,227
07/12/2001,12:54,272.04,272.04,271.43,271.43,363
07/12/2001,12:55,272.04,272.04,272.04,272.04,680
07/12/2001,12:58,271.47,271.47,271.47,271.47,23
07/12/2001,13:00,271.47,271.47,271.47,271.47,2268
07/12/2001,13:01,271.43,271.43,271.43,271.43,544
07/12/2001,13:05,273.28,273.28,273.28,273.28,23
07/12/2001,13:11,273.37,273.37,273.37,273.37,2268
07/12/2001,13:12,272.97,272.97,272.97,272.97,544
07/12/2001,13:16,274.56,274.56,274.56,274.56,45
07/12/2001,13:19,274.82,274.82,274.82,274.82,23
07/12/2001,13:21,274.87,274.87,274.87,274.87,227
07/12/2001,13:22,274.87,274.87,274.87,274.87,454
07/12/2001,13:23,273.59,273.59,273.59,273.59,23
07/12/2001,13:24,274.42,274.42,274.42,274.42,23
07/12/2001,13:25,273.41,273.41,273.41,273.41,227
07/12/2001,13:26,273.41,273.41,273.41,273.41,476
07/12/2001,13:27,273.37,273.37,273.37,273.37,227
07/12/2001,13:36,272.22,272.22,272.22,272.22,544
07/12/2001,13:43,271.47,271.47,271.47,271.47,23
07/12/2001,13:46,272.97,272.97,272.97,272.97,658
07/12/2001,13:47,272.97,272.97,272.97,272.97,23
07/12/2001,13:48,272.97,272.97,272.97,272.97,227
07/12/2001,13:49,272.09,272.09,272.09,272.09,544
07/12/2001,13:52,272.84,272.84,272.84,272.84,340
07/12/2001,13:53,272.04,272.04,271.29,271.29,1021
07/12/2001,13:56,272,272,272,272,4536
07/12/2001,13:59,272.31,272.31,272.31,272.31,23
07/12/2001,14:00,272.04,272.04,272.04,272.04,1134
07/12/2001,14:01,271.16,271.16,271.16,271.16,771
07/12/2001,14:04,271.16,271.16,271.16,271.16,794
07/12/2001,14:06,270.76,270.76,270.72,270.72,476
07/12/2001,14:07,270.24,270.85,270.24,270.85,975
07/12/2001,14:10,270.41,270.41,270.41,270.41,113
07/12/2001,14:13,271.21,271.21,271.21,271.21,544
07/12/2001,14:16,271.16,271.16,271.16,271.16,1134
07/12/2001,14:21,271.91,271.91,271.91,271.91,454
07/12/2001,14:22,272.09,272.09,272.09,272.09,499
07/12/2001,14:25,271.21,271.6,271.21,271.6,998
07/12/2001,14:26,271.6,271.6,271.6,271.6,113
07/12/2001,14:27,272.18,272.18,272.18,272.18,2268
07/12/2001,14:28,272.13,272.13,272.13,272.13,22680
07/12/2001,14:31,273.37,273.37,273.37,273.37,454
07/12/2001,14:32,273.37,273.37,273.37,273.37,45
07/12/2001,14:33,273.15,273.15,273.15,273.15,454
07/12/2001,14:34,273.37,273.37,273.32,273.32,91
07/12/2001,14:37,272.18,272.7,272.18,272.7,1179
07/12/2001,14:40,272.79,272.88,272.79,272.88,703
07/12/2001,14:41,272.97,272.97,272.97,272.97,68
07/12/2001,14:45,273.37,273.37,273.37,273.37,2268
07/12/2001,14:46,273.37,273.37,273.37,273.37,113
07/12/2001,14:48,273.01,273.01,273.01,273.01,544
07/12/2001,14:50,273.76,273.76,273.76,273.76,68
07/12/2001,14:51,273.15,273.45,273.15,273.45,476
07/12/2001,14:52,273.76,273.76,273.76,273.76,113
07/12/2001,14:53,273.59,273.59,273.59,273.59,227
07/12/2001,14:54,273.76,273.81,273.76,273.81,340
07/12/2001,14:55,274.03,274.03,274.03,274.03,113
07/12/2001,14:57,274.25,274.73,274.25,274.47,1247
07/12/2001,14:58,274.64,274.64,274.64,274.64,454
07/12/2001,15:01,274.03,274.03,274.03,274.03,1134
07/12/2001,15:03,274.16,274.16,274.16,274.16,23
07/12/2001,15:04,274.16,274.16,274.16,274.16,249
07/12/2001,15:06,274.25,274.25,274.25,274.25,2268
07/12/2001,15:07,274.47,274.47,274.47,274.47,45
07/12/2001,15:08,275.04,275.04,275.04,275.04,23
07/12/2001,15:10,275.04,275.04,274.34,274.34,159
07/12/2001,15:11,275.13,275.13,275.13,275.13,907
07/12/2001,15:12,275.13,275.13,275.13,275.13,4786
07/12/2001,15:13,274.87,275.31,274.87,275.31,658
07/12/2001,15:14,275.35,275.35,275.35,275.35,113
07/12/2001,15:15,275.57,275.57,275.57,275.57,204
07/12/2001,15:16,275.57,275.57,275.26,275.26,930
07/12/2001,15:18,275.31,275.31,275.31,275.31,567
07/12/2001,15:24,273.41,273.41,273.41,273.41,136
07/12/2001,15:25,273.41,273.41,273.41,273.41,544
07/12/2001,15:26,273.37,273.37,273.37,273.37,5715
07/12/2001,15:27,273.54,273.54,272.93,272.93,11363
07/12/2001,15:28,272.75,272.75,272.75,272.75,113
07/12/2001,15:30,273.37,273.37,273.37,273.37,1134
07/12/2001,15:31,273.37,273.37,273.37,273.37,1134
07/12/2001,15:32,272.48,272.48,272.48,272.48,159
07/12/2001,15:33,272.35,272.35,272.35,272.35,227
07/12/2001,15:36,272.09,272.09,272.09,272.09,227
07/12/2001,15:37,271.69,271.69,271.69,271.69,544
07/12/2001,15:38,272.4,272.4,272.4,272.4,567
07/12/2001,15:39,272.4,272.4,272.4,272.4,567
07/12/2001,15:41,272.04,272.04,272.04,272.04,227
07/12/2001,15:42,271.56,271.56,271.56,271.56,45
07/12/2001,15:44,271.16,271.16,271.16,271.16,22680
07/12/2001,15:46,271.12,271.12,271.12,271.12,45
07/12/2001,15:47,271.12,271.12,270.28,270.28,14084
07/12/2001,15:48,270.28,270.28,270.28,270.28,8618
07/12/2001,15:49,270.28,270.28,270.24,270.24,91
07/12/2001,15:50,269.88,270.28,269.88,270.28,7258
07/12/2001,15:52,270.02,270.02,269.88,269.88,3085
07/12/2001,15:53,271.25,271.25,269.88,269.88,1383
07/12/2001,15:54,270.5,270.5,270.15,270.15,1338
07/12/2001,15:55,271.38,271.38,270.54,270.54,1792
07/12/2001,15:56,270.54,270.54,270.54,270.54,1338
07/12/2001,15:59,271.73,272.48,271.73,272.48,1225
07/13/2001,09:41,269.18,269.18,269.18,269.18,295
07/13/2001,09:42,268.08,268.96,268.08,268.96,1066
07/13/2001,09:44,267.68,267.68,267.68,267.68,227
07/13/2001,09:45,266.75,266.93,266.75,266.93,6804
07/13/2001,09:47,267.37,267.37,267.37,267.37,91
07/13/2001,09:48,268.47,268.47,268.47,268.47,454
07/13/2001,09:49,269.05,269.05,269.05,269.05,227
07/13/2001,09:51,268.96,269.79,268.96,269.79,204
07/13/2001,09:53,270.06,270.1,269.97,270.1,1656
07/13/2001,09:54,269.79,269.79,269.79,269.79,45
07/13/2001,09:55,270.06,270.06,270.06,270.06,227
07/13/2001,09:56,271.38,271.38,271.38,271.38,227
07/13/2001,09:58,270.41,270.94,270.41,270.94,1066
07/13/2001,10:00,269.49,269.49,269.49,269.49,136
07/13/2001,10:01,269,269.4,268.96,268.96,612
07/13/2001,10:02,268.91,268.96,268.91,268.96,3629
07/13/2001,10:08,271.21,271.21,271.21,271.21,68
07/13/2001,10:10,272.48,272.48,272.48,272.48,2268
07/13/2001,10:11,273.59,273.59,273.37,273.37,3425
07/13/2001,10:12,273.01,273.01,273.01,273.01,544
07/13/2001,10:13,274.03,274.03,274.03,274.03,794
07/13/2001,10:14,274.25,274.25,274.25,274.25,227
07/13/2001,10:16,275.48,275.57,275.48,275.57,1179
07/13/2001,10:17,275.13,275.13,275.13,275.13,113
07/13/2001,10:19,275.57,275.57,275.31,275.31,1202
07/13/2001,10:20,275.57,275.57,275.13,275.13,113
07/13/2001,10:21,275.57,276.01,275.57,276.01,3538
07/13/2001,10:22,276.01,276.01,276.01,276.01,204
07/13/2001,10:23,276.67,276.67,276.67,276.67,1134
07/13/2001,10:25,276.98,276.98,276.63,276.63,2926
07/13/2001,10:27,277.11,277.11,277.11,277.11,3062
07/13/2001,10:28,277.33,277.33,277.29,277.29,4559
07/13/2001,10:29,277.29,277.29,276.94,276.94,3969
07/13/2001,10:30,276.94,277.11,276.94,277.11,3629
07/13/2001,10:33,277.78,277.78,277.78,277.78,2268
07/13/2001,10:34,278.66,278.66,277.82,278.66,1225
07/13/2001,10:35,279.45,279.45,278.88,278.88,2835
07/13/2001,10:36,278.44,278.92,278.44,278.92,658
07/13/2001,10:38,279.94,279.94,278.97,278.97,476
07/13/2001,10:39,279.98,279.98,279.98,279.98,1588
07/13/2001,10:41,281.35,281.35,281.35,281.35,454
07/13/2001,10:42,280.51,280.51,280.51,280.51,113
07/13/2001,10:43,281.48,281.48,281.48,281.48,1134
07/13/2001,10:44,281.52,281.74,281.52,281.74,9866
07/13/2001,10:45,281.74,281.74,281.52,281.52,1134
07/13/2001,10:46,280.42,280.51,280.42,280.51,11612
07/13/2001,10:47,280.51,280.51,280.51,280.51,23
07/13/2001,10:48,281.08,281.08,281.08,281.08,4536
07/13/2001,10:49,280.42,280.42,280.42,280.42,68
07/13/2001,10:50,280.38,281.3,280.38,281.3,1247
07/13/2001,10:52,279.98,279.98,279.98,279.98,1134
07/13/2001,10:53,280.2,280.2,280.2,280.2,249
07/13/2001,10:55,279.98,279.98,279.98,279.98,227
07/13/2001,10:56,279.98,279.98,279.98,279.98,1588
07/13/2001,10:59,279.45,279.45,279.45,279.45,567
07/13/2001,11:00,278.66,278.66,278.22,278.22,544
07/13/2001,11:01,278.17,278.17,278.17,278.17,1134
07/13/2001,11:02,278.17,278.17,278.17,278.17,227
07/13/2001,11:03,277.95,277.95,277.95,277.95,1134
07/13/2001,11:04,277.78,277.78,277.78,277.78,227
07/13/2001,11:07,276.89,276.89,276.23,276.23,159
07/13/2001,11:12,278.44,278.44,277.82,277.82,771
07/13/2001,11:13,279.05,279.05,279.05,279.05,23
07/13/2001,11:15,279.72,279.72,279.58,279.58,45
07/13/2001,11:16,278.88,278.88,278.88,278.88,181
07/13/2001,11:17,278.44,278.44,278.44,278.44,68
07/13/2001,11:18,278.08,278.08,278.08,278.08,23
07/13/2001,11:19,277.73,277.73,277.73,277.73,45
07/13/2001,11:20,277.16,277.16,277.16,277.16,45
07/13/2001,11:22,276.76,276.76,276.76,276.76,23
07/13/2001,11:23,277.78,277.78,277.78,277.78,227
07/13/2001,11:25,278.04,278.44,278.04,278.44,4763
07/13/2001,11:26,278.44,278.44,278.44,278.44,4536
07/13/2001,11:37,277.78,277.78,277.78,277.78,227
07/13/2001,11:38,277.82,277.82,277.82,277.82,612
07/13/2001,11:39,277.82,278,277.82,278,2313
07/13/2001,11:44,277.78,277.78,277.78,277.78,2041
07/13/2001,11:45,277.16,277.16,277.16,277.16,45
07/13/2001,12:01,277.64,278.66,277.64,278.66,998
07/13/2001,12:04,279.01,279.01,279.01,279.01,68
07/13/2001,12:08,278.22,278.22,278.22,278.22,1134
07/13/2001,12:10,278.22,278.22,278.22,278.22,1474
07/13/2001,12:12,278.26,278.26,278.26,278.26,45
07/13/2001,12:13,277.91,277.91,277.91,277.91,499
07/13/2001,12:15,278.61,278.61,278.61,278.61,113
07/13/2001,12:16,278.57,278.57,278.57,278.57,113
07/13/2001,12:18,278.57,278.57,278.57,278.57,23
07/13/2001,12:21,277.82,277.82,277.82,277.82,45
07/13/2001,12:22,277.6,277.6,277.6,277.6,2268
07/13/2001,12:23,277.6,277.6,277.6,277.6,3357
07/13/2001,12:24,277.6,277.6,277.6,277.6,544
07/13/2001,12:30,278.7,278.7,278.7,278.7,45
07/13/2001,12:31,278.83,278.83,278.83,278.83,227
07/13/2001,12:36,278.08,278.08,278.08,278.08,544
07/13/2001,12:39,277.82,277.82,277.82,277.82,23
07/13/2001,12:45,277.6,277.6,277.6,277.6,2268
07/13/2001,12:46,277.55,277.55,277.55,277.55,2268
07/13/2001,12:48,276.76,276.76,276.76,276.76,544
07/13/2001,13:01,276.72,276.72,276.67,276.67,1678
07/13/2001,13:02,276.23,276.23,276.23,276.23,23
07/13/2001,13:04,275.17,275.17,275.17,275.17,181
07/13/2001,13:12,275.13,275.13,275.13,275.13,544
07/13/2001,13:17,275.04,275.04,275.04,275.04,68
07/13/2001,13:23,274.38,274.38,274.38,274.38,23
07/13/2001,13:24,273.72,273.72,273.72,273.72,544
07/13/2001,13:26,273.41,273.41,273.37,273.37,249
07/13/2001,13:27,273.06,273.37,273.06,273.37,3311
07/13/2001,13:30,274.03,274.03,274.03,274.03,23
07/13/2001,13:31,274.03,274.03,274.03,274.03,91
07/13/2001,13:36,272.97,272.97,272.97,272.97,544
07/13/2001,13:37,273.37,273.37,273.37,273.37,113
07/13/2001,13:38,273.63,273.63,273.63,273.63,113
07/13/2001,13:44,274.38,274.38,274.38,274.38,113
07/13/2001,13:47,275.09,275.09,275.09,275.09,113
07/13/2001,13:48,274.07,274.07,274.07,274.07,544
07/13/2001,13:55,275.04,275.04,275.04,275.04,113
07/13/2001,14:00,275,275,275,275,45
07/13/2001,14:01,274.6,274.6,274.6,274.6,499
07/13/2001,14:10,276.81,276.81,276.81,276.81,45
07/13/2001,14:11,277.2,277.2,277.2,277.2,113
07/13/2001,14:13,276.01,276.01,276.01,276.01,544
07/13/2001,14:14,277.47,277.47,277.47,277.47,23
07/13/2001,14:24,276.63,276.63,276.63,276.63,544
07/13/2001,14:30,277.64,277.78,277.64,277.78,227
07/13/2001,14:36,275.92,275.92,275.92,275.92,544
07/13/2001,14:40,276.89,276.89,276.89,276.89,23
07/13/2001,14:41,275.84,275.84,275.84,275.84,23
07/13/2001,14:48,276.14,276.14,276.14,276.14,23
07/13/2001,14:49,274.91,274.91,274.91,274.91,544
07/13/2001,14:55,276.01,276.01,276.01,276.01,227
07/13/2001,14:56,276.67,276.67,276.67,276.67,45
07/13/2001,15:00,276.01,276.01,276.01,276.01,544
07/13/2001,15:07,277.33,277.33,277.33,277.33,113
07/13/2001,15:08,278,278,278,278,113
07/13/2001,15:09,278.22,278.22,278.22,278.22,45
07/13/2001,15:12,277.33,277.33,276.98,276.98,544
07/13/2001,15:14,277.33,277.33,277.33,277.33,113
07/13/2001,15:21,278.7,278.7,278.7,278.7,23
07/13/2001,15:24,277.78,277.78,277.33,277.33,544
07/13/2001,15:26,277.82,277.82,277.82,277.82,23
07/13/2001,15:35,276.63,276.63,276.06,276.06,1270
07/13/2001,15:36,276.1,276.1,276.1,276.1,544
07/13/2001,15:48,275.57,275.57,274.78,274.78,658
07/13/2001,15:51,275.13,275.13,275.13,275.13,2268
07/13/2001,15:53,276.32,276.32,276.32,276.32,5670
07/13/2001,15:57,276.58,276.58,276.58,276.58,227
07/13/2001,15:58,275.31,275.31,275.31,275.31,204
07/13/2001,15:59,275.97,276.01,275.97,276.01,748
07/16/2001,09:36,279.36,279.36,279.36,279.36,113
07/16/2001,09:37,279.98,281.08,279.98,279.98,522
07/16/2001,09:39,279.98,279.98,278.88,278.88,2155
07/16/2001,09:42,273.63,273.63,273.63,273.63,227
07/16/2001,09:43,272.62,272.62,272.62,272.62,1134
07/16/2001,09:44,272.48,272.48,272.48,272.48,9072
07/16/2001,09:45,272.4,272.4,271.96,271.96,1361
07/16/2001,09:46,271.96,271.96,271.96,271.96,113
07/16/2001,09:48,271.6,271.6,271.6,271.6,2268
07/16/2001,09:49,271.03,271.82,271.03,271.82,771
07/16/2001,09:50,272.48,273.23,272.48,273.23,2381
07/16/2001,09:51,272.62,272.62,271.6,271.6,1338
07/16/2001,09:55,267.19,267.19,267.06,267.06,340
07/16/2001,09:57,267.24,267.24,267.24,267.24,113
07/16/2001,09:58,267.85,267.85,266.53,267.19,4128
07/16/2001,09:59,266.27,266.27,266.27,266.27,91
07/16/2001,10:00,266.31,266.31,266.09,266.09,7371
07/16/2001,10:01,267.15,267.15,267.15,267.15,1111
07/16/2001,10:02,266.31,266.66,266.09,266.09,2948
07/16/2001,10:03,266.4,266.4,265.47,265.47,2767
07/16/2001,10:04,266.4,266.4,266.4,266.4,567
07/16/2001,10:05,265.87,266.66,265.87,266.66,1315
07/16/2001,10:06,267.33,267.33,267.33,267.33,544
07/16/2001,10:07,267.46,267.46,267.46,267.46,2268
07/16/2001,10:08,267.33,267.33,266.75,266.75,1588
07/16/2001,10:09,266.31,266.31,266.31,266.31,2268
07/16/2001,10:10,265.91,265.91,265.91,265.91,113
07/16/2001,10:11,265.91,265.91,265.91,265.91,91
07/16/2001,10:12,265.87,265.87,265.87,265.87,2268
07/16/2001,10:14,265.96,265.96,265.96,265.96,113
07/16/2001,10:16,265.03,265.03,265.03,265.03,227
07/16/2001,10:18,265.78,265.78,265.78,265.78,2971
07/16/2001,10:21,267.33,267.33,267.33,267.33,113
07/16/2001,10:22,266.75,266.75,266.75,266.75,1134
07/16/2001,10:23,266.97,266.97,265.91,265.91,2404
07/16/2001,10:24,265.61,265.61,265.61,265.61,567
07/16/2001,10:25,266.4,266.4,265.21,265.21,45
07/16/2001,10:27,265.43,265.43,264.72,264.72,703
07/16/2001,10:29,265.21,265.21,264.72,264.72,181
07/16/2001,10:31,265.65,265.65,265.65,265.65,11340
07/16/2001,10:32,264.99,264.99,264.99,264.99,23
07/16/2001,10:36,265.25,265.25,265.25,265.25,567
07/16/2001,10:38,266.44,266.44,266.44,266.44,113
07/16/2001,10:41,266.71,267.5,266.71,267.5,68
07/16/2001,10:46,265.52,266.62,265.52,266.62,68
07/16/2001,10:49,264.59,264.59,264.59,264.59,454
07/16/2001,10:50,264.64,264.64,264.64,264.64,11340
07/16/2001,10:51,264.59,264.59,264.55,264.55,1043
07/16/2001,10:52,263.93,263.93,263.93,263.93,9140
07/16/2001,10:53,265.03,265.03,265.03,265.03,113
07/16/2001,10:57,266.14,266.14,266.14,266.14,23
07/16/2001,10:58,266.22,266.22,266.22,266.22,22680
07/16/2001,11:00,265.08,265.08,265.08,265.08,567
07/16/2001,11:02,266.05,266.05,266.05,266.05,113
07/16/2001,11:06,265.25,265.25,265.25,265.25,23
07/16/2001,11:10,265.69,265.69,265.69,265.69,68
07/16/2001,11:12,265.21,265.21,265.21,265.21,567
07/16/2001,11:19,265.96,265.96,265.78,265.78,794
07/16/2001,11:23,265.43,265.43,265.43,265.43,113
07/16/2001,11:24,265.78,266,265.78,266,567
07/16/2001,11:31,265.78,265.78,264.94,264.94,204
07/16/2001,11:36,265.47,265.47,265.47,265.47,567
07/16/2001,11:40,264.33,264.33,264.33,264.33,1134
07/16/2001,11:45,263.49,263.49,263.49,263.49,1134
07/16/2001,11:46,263.45,263.45,262.87,262.87,136
07/16/2001,11:48,264.15,264.15,264.15,264.15,567
07/16/2001,11:51,264.11,264.11,264.11,264.11,113
07/16/2001,11:52,263.45,263.45,263.45,263.45,340
07/16/2001,11:53,263.45,263.45,263.45,263.45,794
07/16/2001,11:55,262.83,262.83,262.83,262.83,23
07/16/2001,11:57,262.34,262.34,262.34,262.34,794
07/16/2001,12:00,262.96,263.09,262.96,263.09,680
07/16/2001,12:03,263.09,263.09,263.09,263.09,454
07/16/2001,12:04,263.31,263.31,263.31,263.31,113
07/16/2001,12:05,263,263.58,263,263.58,91
07/16/2001,12:06,263,263,263,263,1089
07/16/2001,12:07,263.58,263.58,263.58,263.58,45
07/16/2001,12:08,262.48,262.48,262.48,262.48,45
07/16/2001,12:09,262.39,262.96,262.39,262.96,136
07/16/2001,12:10,262.34,262.34,262.34,262.34,680
07/16/2001,12:11,262.34,262.34,262.34,262.34,113
07/16/2001,12:12,262.39,262.92,262.39,262.92,658
07/16/2001,12:13,262.52,262.52,262.52,262.52,1134
07/16/2001,12:14,262.52,262.7,262.34,262.7,2268
07/16/2001,12:15,262.3,262.3,262.3,262.3,68
07/16/2001,12:17,262.39,262.39,262.39,262.39,567
07/16/2001,12:22,262.78,262.78,262.78,262.78,1111
07/16/2001,12:24,262.7,262.7,262.7,262.7,567
07/16/2001,12:33,261.68,261.68,261.68,261.68,227
07/16/2001,12:35,260.76,261.06,260.76,261.06,159
07/16/2001,12:36,261.77,261.77,261.77,261.77,567
07/16/2001,12:37,261.11,261.11,261.11,261.11,113
07/16/2001,12:38,261.24,261.24,261.02,261.02,249
07/16/2001,12:39,261.02,261.02,261.02,261.02,113
07/16/2001,12:41,261.15,261.15,261.15,261.15,476
07/16/2001,12:42,260.67,260.67,260.67,260.67,680
07/16/2001,12:48,261.59,261.59,261.59,261.59,567
07/16/2001,12:51,261.55,261.55,261.55,261.55,23
07/16/2001,12:53,260.93,260.93,260.93,260.93,544
07/16/2001,12:55,260.8,260.8,260.8,260.8,45
07/16/2001,12:57,260.58,260.58,260.54,260.54,136
07/16/2001,12:58,260.36,260.36,260.14,260.14,340
07/16/2001,12:59,260.14,260.14,260.14,260.14,340
07/16/2001,13:00,260.45,260.45,260.45,260.45,567
07/16/2001,13:12,260.18,260.18,260.18,260.18,567
07/16/2001,13:13,260.05,260.05,260.05,260.05,454
07/16/2001,13:14,259.12,259.12,259.12,259.12,45
07/16/2001,13:15,259.04,259.04,259.04,259.04,136
07/16/2001,13:16,259.04,259.04,259.04,259.04,227
07/16/2001,13:17,258.55,258.55,258.55,258.55,45
07/16/2001,13:18,258.38,258.38,258.38,258.38,68
07/16/2001,13:24,259.12,259.12,259.12,259.12,590
07/16/2001,13:26,258.6,258.6,258.6,258.6,1134
07/16/2001,13:27,258.38,258.38,258.38,258.38,2359
07/16/2001,13:37,257.63,257.63,257.63,257.63,590
07/16/2001,13:46,258.02,258.02,258.02,258.02,45
07/16/2001,13:47,258.15,258.15,258.15,258.15,113
07/16/2001,13:48,258.15,258.15,258.15,258.15,227
07/16/2001,13:49,258.15,258.15,258.15,258.15,590
07/16/2001,13:50,257.54,257.54,257.54,257.54,227
07/16/2001,13:51,257.27,257.27,257.27,257.27,567
07/16/2001,13:55,257.41,257.41,256.92,256.92,45
07/16/2001,13:56,256.96,257.05,256.88,256.88,2381
07/16/2001,13:58,256.52,256.52,256.52,256.52,68
07/16/2001,14:00,257.05,257.1,257.05,257.1,658
07/16/2001,14:02,256.48,256.66,256.21,256.66,5738
07/16/2001,14:04,256.83,256.83,256.83,256.83,23
07/16/2001,14:05,256.21,256.61,256.21,256.61,4559
07/16/2001,14:06,256.96,256.96,256.21,256.21,2291
07/16/2001,14:07,256.21,256.21,256.21,256.21,32886
07/16/2001,14:13,256.3,256.3,256.3,256.3,590
07/16/2001,14:15,255.77,255.77,255.77,255.77,23
07/16/2001,14:16,255.73,255.73,255.73,255.73,204
07/16/2001,14:20,255.51,255.51,255.51,255.51,1361
07/16/2001,14:21,255.24,255.24,254.41,254.63,318
07/16/2001,14:25,255.38,255.38,255.38,255.38,318
07/16/2001,14:28,255.24,255.29,255.24,255.29,181
07/16/2001,14:29,255.38,255.38,255.38,255.38,68
07/16/2001,14:30,255.42,255.42,255.42,255.42,23
07/16/2001,14:35,254.63,255.51,254.63,255.51,476
07/16/2001,14:36,255.51,255.51,255.51,255.51,15649
07/16/2001,14:37,255.07,255.99,255.07,255.99,635
07/16/2001,14:38,255.86,256.48,255.86,256.48,2563
07/16/2001,14:42,256.48,256.48,256.48,256.48,454
07/16/2001,14:43,256.79,256.79,256.79,256.79,23
07/16/2001,14:44,256.79,256.79,256.79,256.79,113
07/16/2001,14:47,257.27,257.27,257.27,257.27,227
07/16/2001,14:48,257.8,257.8,257.8,257.8,907
07/16/2001,14:49,257.93,257.93,257.93,257.93,590
07/16/2001,14:55,257.71,257.71,257.32,257.32,1474
07/16/2001,14:56,257.67,257.67,257.67,257.67,3606
07/16/2001,14:58,257.27,257.27,257.27,257.27,136
07/16/2001,14:59,257.67,257.67,257.67,257.67,249
07/16/2001,15:00,257.54,257.54,257.54,257.54,113
07/16/2001,15:01,257.85,257.85,257.85,257.85,476
07/16/2001,15:02,258.46,258.46,258.46,258.46,23
07/16/2001,15:06,259.43,259.43,259.43,259.43,136
07/16/2001,15:07,259.43,259.43,259.43,259.43,454
07/16/2001,15:08,259.43,259.43,259.43,259.43,680
07/16/2001,15:09,259.43,259.48,259.43,259.48,181
07/16/2001,15:10,259.43,259.43,259.43,259.43,816
07/16/2001,15:12,259.65,260.32,259.52,260.32,975
07/16/2001,15:13,260.14,260.14,260.14,260.14,23
07/16/2001,15:15,259.52,259.52,259.52,259.52,45
07/16/2001,15:20,259.43,260.05,259.43,260.05,295
07/16/2001,15:22,259.26,259.26,259.26,259.26,1701
07/16/2001,15:23,257.8,257.8,257.8,257.8,113
07/16/2001,15:24,257.8,257.8,257.8,257.8,113
07/16/2001,15:25,258.73,258.73,258.73,258.73,590
07/16/2001,15:29,257.63,257.63,257.63,257.63,45
07/16/2001,15:31,257.32,257.32,257.32,257.32,113
07/16/2001,15:32,257.8,257.8,257.49,257.49,272
07/16/2001,15:36,257.27,257.27,257.27,257.27,590
07/16/2001,15:37,257.05,257.05,257.05,257.05,6804
07/16/2001,15:38,255.99,255.99,255.99,255.99,91
07/16/2001,15:45,257.23,257.23,257.23,257.23,113
07/16/2001,15:48,256.26,257.54,256.26,257.54,703
07/16/2001,15:50,257.23,257.23,256.57,256.57,181
07/16/2001,15:51,257.23,257.27,257.23,257.27,272
07/16/2001,15:52,257.27,257.27,257.27,257.27,159
07/16/2001,15:54,257.67,257.67,257.67,257.67,181
07/16/2001,15:55,258.33,258.33,258.33,258.33,1179
07/16/2001,15:56,258.29,258.29,258.29,258.29,590
07/16/2001,15:57,258.29,258.29,258.29,258.29,23
07/17/2001,09:43,259.26,259.26,259.26,259.26,544
07/17/2001,09:45,260.14,260.14,260.14,260.14,3334
07/17/2001,09:47,260.71,261.37,260.71,261.37,2245
07/17/2001,09:48,261.86,261.9,261.86,261.9,1429
07/17/2001,09:49,261.9,261.9,261.9,261.9,567
07/17/2001,09:50,262.21,262.39,262.21,262.39,408
07/17/2001,09:51,263.62,263.62,262.34,262.34,45
07/17/2001,09:52,263.36,263.36,263.36,263.36,45
07/17/2001,09:55,260.18,260.18,260.18,260.18,113
07/17/2001,09:56,259.79,260.45,259.79,260.45,318
07/17/2001,09:57,260.49,260.49,260.49,260.49,1474
07/17/2001,10:00,261.42,261.42,261.42,261.42,567
07/17/2001,10:01,261.02,261.02,261.02,261.02,113
07/17/2001,10:05,259.65,259.65,259.65,259.65,113
07/17/2001,10:06,259.7,259.7,259.7,259.7,159
07/17/2001,10:07,259.74,259.87,259.74,259.74,3447
07/17/2001,10:08,259.83,259.87,259.79,259.87,113
07/17/2001,10:10,261.06,261.06,261.06,261.06,113
07/17/2001,10:12,259.96,259.96,259.83,259.83,680
07/17/2001,10:16,259.57,259.57,259.57,259.57,136
07/17/2001,10:17,259.65,259.7,259.65,259.7,2313
07/17/2001,10:24,260.84,260.84,260.84,260.84,454
07/17/2001,10:26,260.14,260.14,260.14,260.14,1202
07/17/2001,10:27,260.14,260.14,260.14,260.14,907
07/17/2001,10:29,257.98,257.98,257.98,257.98,1134
07/17/2001,10:30,257.67,257.67,257.67,257.67,522
07/17/2001,10:31,257.98,257.98,257.98,257.98,113
07/17/2001,10:32,258.29,258.38,258.29,258.38,1860
07/17/2001,10:35,259.43,259.43,259.43,259.43,113
07/17/2001,10:36,260.05,260.05,260.05,260.05,567
07/17/2001,10:37,259.35,259.35,259.35,259.35,181
07/17/2001,10:38,260.32,260.32,260.32,260.32,113
07/17/2001,10:39,260.58,260.58,260.58,260.58,45
07/17/2001,10:41,259.43,259.43,259.43,259.43,23
07/17/2001,10:43,259.57,259.57,259.57,259.57,1134
07/17/2001,10:47,259.87,259.87,259.87,259.87,23
07/17/2001,10:51,260.01,260.01,260.01,260.01,23
07/17/2001,10:55,259.79,259.79,259.79,259.79,113
07/17/2001,10:57,261.06,261.06,261.06,261.06,227
07/17/2001,11:03,260.8,260.8,260.8,260.8,113
07/17/2001,11:06,259.83,259.83,259.83,259.83,68
07/17/2001,11:07,260.14,260.54,260.14,260.54,249
07/17/2001,11:15,260.14,260.14,259.26,259.26,249
07/17/2001,11:21,258.24,258.24,258.24,258.24,680
07/17/2001,11:23,258.24,258.46,258.24,258.46,181
07/17/2001,11:24,258.38,258.38,257.27,257.27,295
07/17/2001,11:25,257.93,257.93,257.27,257.27,22726
07/17/2001,11:29,258.38,258.38,258.38,258.38,23
07/17/2001,11:31,258.86,258.86,258.86,258.86,91
07/17/2001,11:33,258.38,258.6,258.38,258.6,295
07/17/2001,11:35,257.93,257.93,257.93,257.93,113
07/17/2001,11:36,257.05,257.05,257.05,257.05,363
07/17/2001,11:38,257.01,257.01,257.01,257.01,363
07/17/2001,11:40,255.95,255.95,255.95,255.95,45
07/17/2001,11:42,255.91,255.91,255.77,255.77,2359
07/17/2001,11:43,255.77,255.77,255.73,255.73,2495
07/17/2001,11:44,255.95,255.95,255.73,255.73,1905
07/17/2001,11:45,256.48,256.57,256.48,256.57,227
07/17/2001,11:46,256.57,256.57,256.08,256.08,1021
07/17/2001,11:47,256.61,256.61,256.61,256.61,45
07/17/2001,11:48,256.61,256.79,256.61,256.79,91
07/17/2001,11:50,256.17,256.17,256.17,256.17,1134
07/17/2001,11:51,255.95,255.95,255.95,255.95,499
07/17/2001,11:52,255.55,255.55,255.42,255.42,159
07/17/2001,11:54,255.73,255.73,255.73,255.73,136
07/17/2001,11:55,255.47,255.47,255.47,255.47,68
07/17/2001,12:05,256.17,256.17,256.17,256.17,113
07/17/2001,12:10,256.66,256.7,256.66,256.7,1383
07/17/2001,12:11,257.01,257.01,257.01,257.01,113
07/17/2001,12:12,256.7,257.14,256.7,257.14,635
07/17/2001,12:14,257.27,257.49,257.27,257.49,23542
07/17/2001,12:15,257.49,257.49,257.49,257.49,227
07/17/2001,12:16,257.71,257.71,257.71,257.71,113
07/17/2001,12:17,258.24,258.24,258.24,258.24,454
07/17/2001,12:18,258.2,258.2,258.2,258.2,113
07/17/2001,12:25,257.67,257.67,257.67,257.67,113
07/17/2001,12:28,258.42,258.42,258.42,258.42,227
07/17/2001,12:29,258.42,258.42,258.42,258.42,1134
07/17/2001,12:30,258.42,258.42,258.42,258.42,68
07/17/2001,12:35,258.95,258.95,258.95,258.95,907
07/17/2001,12:36,258.95,258.95,258.95,258.95,45
07/17/2001,12:40,258.6,258.6,258.6,258.6,23
07/17/2001,12:43,257.93,257.93,257.93,257.93,136
07/17/2001,12:44,257.93,257.93,257.93,257.93,136
07/17/2001,12:46,257.49,257.49,257.49,257.49,4536
07/17/2001,12:47,258.55,258.55,258.55,258.55,1134
07/17/2001,12:48,258.99,258.99,258.99,258.99,227
07/17/2001,12:52,259.74,259.74,259.74,259.74,113
07/17/2001,12:53,259.74,259.74,259.74,259.74,567
07/17/2001,12:55,259.65,259.65,259.65,259.65,91
07/17/2001,12:56,260.01,260.01,260.01,260.01,227
07/17/2001,12:59,260.09,260.09,260.09,260.09,45
07/17/2001,13:00,260.01,260.01,260.01,260.01,1134
07/17/2001,13:05,259.57,259.57,259.57,259.57,1134
07/17/2001,13:16,258.6,258.6,258.6,258.6,45
07/17/2001,13:31,260.36,260.36,260.36,260.36,1134
07/17/2001,13:32,260.4,260.4,260.4,260.4,227
07/17/2001,13:33,261.11,261.24,261.11,261.24,680
07/17/2001,13:34,261.33,261.33,261.33,261.33,567
07/17/2001,13:35,261.24,261.24,261.24,261.24,68
07/17/2001,13:36,261.24,261.24,260.4,260.4,3447
07/17/2001,13:46,260.14,260.14,260.14,260.14,136
07/17/2001,13:48,259.57,259.57,259.57,259.57,23
07/17/2001,13:50,260.14,260.14,260.14,260.14,45
07/17/2001,13:51,260.14,260.36,260.14,260.36,1656
07/17/2001,13:58,261.33,261.33,261.33,261.33,227
07/17/2001,14:00,261.46,261.46,261.46,261.46,1134
07/17/2001,14:02,262.17,262.17,261.9,261.9,1701
07/17/2001,14:03,262.34,262.34,262.34,262.34,2268
07/17/2001,14:04,261.9,262.3,261.9,262.3,1746
07/17/2001,14:05,262.12,262.12,261.81,261.81,2041
07/17/2001,14:06,262.03,262.03,262.03,262.03,45
07/17/2001,14:07,261.77,261.77,261.51,261.51,136
07/17/2001,14:08,261.46,261.46,261.46,261.46,680
07/17/2001,14:09,261.02,261.02,261.02,261.02,45
07/17/2001,14:10,261.46,261.46,261.46,261.46,386
07/17/2001,14:12,262.26,262.26,262.26,262.26,567
07/17/2001,14:17,261.9,262.12,261.9,262.12,4536
07/17/2001,14:18,262.03,262.03,262.03,262.03,23
07/17/2001,14:19,261.46,261.46,261.46,261.46,567
07/17/2001,14:25,261.68,261.68,261.68,261.68,113
07/17/2001,14:28,262.17,262.17,262.17,262.17,45
07/17/2001,14:31,262.17,262.17,261.81,261.81,1247
07/17/2001,14:32,261.81,262.17,261.81,262.17,2381
07/17/2001,14:34,261.24,261.24,261.24,261.24,1361
07/17/2001,14:35,261.24,261.24,261.24,261.24,907
07/17/2001,14:37,260.8,260.8,260.8,260.8,45
07/17/2001,14:38,260.98,260.98,260.98,260.98,227
07/17/2001,14:41,261.02,261.2,261.02,261.2,1134
07/17/2001,14:42,261.2,261.2,261.2,261.2,227
07/17/2001,14:45,260.84,260.84,260.84,260.84,1134
07/17/2001,14:46,261.15,261.15,261.15,261.15,113
07/17/2001,14:51,261.2,261.24,261.2,261.24,794
07/17/2001,14:57,261.02,261.02,261.02,261.02,45
07/17/2001,14:58,261.02,261.02,261.02,261.02,68
07/17/2001,14:59,261.24,261.24,261.24,261.24,2948
07/17/2001,15:01,261.24,261.24,261.24,261.24,1814
07/17/2001,15:05,261.46,261.46,261.46,261.46,68
07/17/2001,15:10,260.49,260.49,260.49,260.49,1134
07/17/2001,15:11,260.18,260.18,260.18,260.18,23
07/17/2001,15:12,260.14,260.14,259.52,259.52,159
07/17/2001,15:17,260.14,260.14,260.14,260.14,113
07/17/2001,15:20,260.45,260.45,260.45,260.45,23
07/17/2001,15:23,260.8,260.8,260.8,260.8,227
07/17/2001,15:25,261.24,261.24,261.24,261.24,567
07/17/2001,15:29,260.93,260.93,260.89,260.89,45
07/17/2001,15:31,260.23,260.23,260.23,260.23,748
07/17/2001,15:32,260.8,260.8,260.8,260.8,23
07/17/2001,15:33,260.58,260.58,260.58,260.58,227
07/17/2001,15:37,261.51,261.51,261.51,261.51,340
07/17/2001,15:38,261.59,261.59,261.59,261.59,113
07/17/2001,15:43,261.2,261.2,261.2,261.2,227
07/17/2001,15:44,260.8,260.8,260.8,260.8,1134
07/17/2001,15:45,260.98,260.98,260.84,260.84,1202
07/17/2001,15:47,260.84,260.84,260.84,260.84,23
07/17/2001,15:48,260.89,260.89,260.89,260.89,1111
07/17/2001,15:49,260.8,260.89,260.8,260.89,1429
07/17/2001,15:52,261.64,261.64,261.64,261.64,1134
07/17/2001,15:59,261.24,261.24,260.67,260.67,5443
07/18/2001,09:43,258.02,258.02,256.39,256.39,2359
07/18/2001,09:44,257.49,257.49,255.95,255.95,181
07/18/2001,09:45,255.95,257.01,255.73,255.73,136
07/18/2001,09:47,254.1,254.1,254.1,254.1,567
07/18/2001,09:48,254.85,255.73,253.79,254.5,25651
07/18/2001,09:49,255.24,255.24,255.24,255.24,590
07/18/2001,09:50,255.24,255.24,254.23,254.63,9072
07/18/2001,09:51,253.66,253.66,253.66,253.66,227
07/18/2001,09:52,253.53,253.53,253.17,253.17,2608
07/18/2001,09:53,254.63,254.63,254.63,254.63,23
07/18/2001,09:54,253.75,254.63,253.53,254.63,9752
07/18/2001,09:55,254.36,254.36,253.92,253.92,1678
07/18/2001,09:56,253.97,253.97,253.79,253.79,907
07/18/2001,09:57,252.64,252.64,252.64,252.64,1134
07/18/2001,09:58,253.17,253.17,253.17,253.17,1134
07/18/2001,10:01,251.54,252.2,251.32,251.32,680
07/18/2001,10:02,251.32,251.32,251.32,251.32,6282
07/18/2001,10:03,251.54,252.42,251.32,252.42,4173
07/18/2001,10:04,252.42,252.42,252.42,252.42,23
07/18/2001,10:05,251.98,251.98,251.98,251.98,23
07/18/2001,10:06,251.32,251.32,251.32,251.32,68
07/18/2001,10:07,251.32,251.32,251.32,251.32,45
07/18/2001,10:08,250.22,250.22,249.87,249.87,159
07/18/2001,10:10,249.78,249.78,249.78,249.78,2268
07/18/2001,10:12,250.17,250.66,250.17,250.31,499
07/18/2001,10:13,250.26,251.36,250.26,251.36,159
07/18/2001,10:16,250.26,250.26,250.26,250.26,1701
07/18/2001,10:17,250.35,250.35,250.35,250.35,227
07/18/2001,10:19,250.22,250.88,250.22,250.88,1746
07/18/2001,10:20,250.88,250.88,250.88,250.88,2019
07/18/2001,10:21,251.01,251.01,251.01,251.01,45
07/18/2001,10:24,251.85,251.85,251.85,251.85,1021
07/18/2001,10:26,252.6,252.6,251.94,251.94,703
07/18/2001,10:27,252.64,253,252.64,253,1361
07/18/2001,10:28,253,253.44,253,253.44,136
07/18/2001,10:30,252.91,252.91,252.91,252.91,45
07/18/2001,10:31,251.59,251.59,251.59,251.59,91
07/18/2001,10:33,251.32,251.32,251.32,251.32,23
07/18/2001,10:34,250.7,251.06,250.7,251.06,318
07/18/2001,10:35,250.79,250.79,250.79,250.79,68
07/18/2001,10:36,251.14,251.14,251.14,251.14,1179
07/18/2001,10:39,252.69,253.53,252.69,253.53,249
07/18/2001,10:41,253.08,253.26,253.08,253.26,227
07/18/2001,10:42,253.39,253.39,253.39,253.39,227
07/18/2001,10:44,253.3,253.3,253.3,253.3,45
07/18/2001,10:45,252.56,252.56,252.56,252.56,68
07/18/2001,10:46,254.05,254.72,253.97,254.72,2722
07/18/2001,10:47,254.45,254.45,254.45,254.45,1928
07/18/2001,10:51,253.53,254.32,253.53,254.32,22952
07/18/2001,10:52,254.45,254.63,254.45,254.63,1247
07/18/2001,10:53,254.89,254.89,254.89,254.89,227
07/18/2001,10:54,255.24,255.29,255.24,255.29,2880
07/18/2001,10:55,256.04,256.04,256.04,256.04,2223
07/18/2001,10:56,255.29,255.29,255.29,255.29,113
07/18/2001,10:57,255.51,255.51,255.51,255.51,2268
07/18/2001,10:59,255.42,255.42,255.29,255.29,3402
07/18/2001,11:00,254.27,254.27,254.27,254.27,227
07/18/2001,11:02,254.63,254.63,254.63,254.63,2268
07/18/2001,11:03,254.45,254.45,254.45,254.45,22680
07/18/2001,11:07,254.27,254.27,254.27,254.27,45
07/18/2001,11:10,254.76,254.76,254.76,254.76,227
07/18/2001,11:15,254.8,254.8,254.8,254.8,45
07/18/2001,11:21,255.42,255.42,255.42,255.42,113
07/18/2001,11:23,254.85,254.85,254.85,254.85,45
07/18/2001,11:24,254.19,254.19,254.19,254.19,181
07/18/2001,11:25,254.19,254.19,254.19,254.19,45
07/18/2001,11:29,253.57,253.57,253.57,253.57,91
07/18/2001,11:31,253.48,253.48,252.73,252.73,476
07/18/2001,11:32,253.53,253.53,253.53,253.53,181
07/18/2001,11:33,253.53,253.53,253.53,253.53,181
07/18/2001,11:34,253.53,253.53,253.53,253.53,1134
07/18/2001,11:35,253.57,253.57,253.57,253.57,181
07/18/2001,11:42,253.57,253.57,253.57,253.57,68
07/18/2001,11:43,253.53,253.53,253.53,253.53,113
07/18/2001,11:53,253.53,253.75,253.53,253.75,249
07/18/2001,11:55,253.92,253.92,253.92,253.92,23
07/18/2001,12:00,254.41,254.41,254.41,254.41,1134
07/18/2001,12:02,254.58,254.58,254.58,254.58,45
07/18/2001,12:06,254.63,254.63,254.63,254.63,113
07/18/2001,12:07,255.47,255.47,255.47,255.47,113
07/18/2001,12:08,255.73,255.73,255.07,255.07,159
07/18/2001,12:10,256.83,256.83,256.83,256.83,680
07/18/2001,12:11,256.88,257.01,256.83,257.01,2971
07/18/2001,12:12,257.32,257.32,257.32,257.32,1134
07/18/2001,12:17,256.83,256.83,256.83,256.83,1021
07/18/2001,12:27,255.73,255.73,255.73,255.73,136
07/18/2001,12:32,255.73,255.73,255.73,255.73,23
07/18/2001,12:37,254.41,254.41,254.41,254.41,2268
07/18/2001,12:40,253.88,253.88,253.88,253.88,23
07/18/2001,12:41,254.01,254.01,254.01,254.01,45
07/18/2001,12:44,255.11,255.11,255.11,255.11,23
07/18/2001,12:45,256.04,256.04,256.04,256.04,1134
07/18/2001,12:48,255.55,255.55,255.55,255.55,227
07/18/2001,12:49,256.08,256.08,256.08,256.08,227
07/18/2001,12:53,255.73,255.73,255.07,255.73,3243
07/18/2001,12:54,255.73,255.73,255.73,255.73,227
07/18/2001,12:55,255.91,255.95,255.91,255.95,567
07/18/2001,12:56,256.04,256.04,256.04,256.04,567
07/18/2001,13:00,256.79,256.83,256.79,256.83,567
07/18/2001,13:01,256.83,256.83,256.83,256.83,34020
07/18/2001,13:03,257.49,257.49,257.49,257.49,1588
07/18/2001,13:04,257.49,257.49,257.45,257.45,703
07/18/2001,13:05,257.89,258.73,257.89,258.73,227
07/18/2001,13:07,258.9,259.48,258.38,258.77,499
07/18/2001,13:08,258.82,259.04,258.82,259.04,2155
07/18/2001,13:09,258.33,258.33,258.33,258.33,68
07/18/2001,13:10,258.99,258.99,258.99,258.99,2495
07/18/2001,13:11,258.82,258.82,258.82,258.82,2948
07/18/2001,13:12,258.82,258.82,258.82,258.82,1021
07/18/2001,13:14,258.68,258.68,258.68,258.68,45
07/18/2001,13:17,258.38,258.55,258.38,258.55,272
07/18/2001,13:18,258.82,258.82,258.82,258.82,3515
07/18/2001,13:19,258.99,258.99,258.99,258.99,454
07/18/2001,13:21,259.74,259.74,259.74,259.74,23
07/18/2001,13:23,260.71,260.71,260.71,260.71,454
07/18/2001,13:24,260.14,260.14,260.14,260.14,3175
07/18/2001,13:25,260.54,260.58,260.54,260.58,1633
07/18/2001,13:27,261.46,261.46,260.09,260.09,476
07/18/2001,13:29,259.7,259.7,259.7,259.7,227
07/18/2001,13:30,260.58,260.58,260.58,260.58,136
07/18/2001,13:32,261.46,261.51,261.46,261.51,1293
07/18/2001,13:33,261.29,261.29,261.29,261.29,227
07/18/2001,13:35,261.77,261.77,261.77,261.77,249
07/18/2001,13:37,261.68,261.68,261.68,261.68,2268
07/18/2001,13:38,262.03,262.03,262.03,262.03,227
07/18/2001,13:39,261.24,261.24,261.24,261.24,794
07/18/2001,13:40,261.24,261.86,261.24,261.86,1134
07/18/2001,13:41,261.81,261.86,261.81,261.86,680
07/18/2001,13:42,261.9,261.9,261.9,261.9,635
07/18/2001,13:43,261.9,261.9,261.9,261.9,1565
07/18/2001,13:44,262.7,262.7,262.7,262.7,227
07/18/2001,13:45,262.52,262.52,262.52,262.52,227
07/18/2001,13:46,262.65,262.65,261.55,261.55,136
07/18/2001,13:52,261.55,261.55,261.55,261.55,113
07/18/2001,13:54,261.86,261.86,261.86,261.86,45
07/18/2001,13:58,263.23,264.33,263.23,264.33,635
07/18/2001,13:59,264.46,264.5,264.46,264.5,2495
07/18/2001,14:00,264.5,264.64,264.5,264.64,476
07/18/2001,14:01,264.55,264.55,264.5,264.5,34247
07/18/2001,14:02,264.99,264.99,263.45,263.45,272
07/18/2001,14:03,263.4,263.4,261.9,261.9,3402
07/18/2001,14:04,262.52,262.52,261.9,262.12,5738
07/18/2001,14:06,260.8,261.24,260.8,261.24,1247
07/18/2001,14:07,260.58,260.58,260.54,260.54,295
07/18/2001,14:08,260.14,260.14,259.7,259.7,1134
07/18/2001,14:09,260.05,260.14,259.79,260.14,4763
07/18/2001,14:10,260.18,260.18,260.18,260.18,22680
07/18/2001,14:11,259.39,259.39,259.39,259.39,45
07/18/2001,14:12,260.14,260.14,260.14,260.14,1134
07/18/2001,14:13,260.14,260.14,259.3,260.14,136
07/18/2001,14:14,259.48,259.48,259.48,259.48,113
07/18/2001,14:15,259.04,259.48,259.04,259.48,454
07/18/2001,14:16,258.82,258.82,258.82,258.82,227
07/18/2001,14:17,258.77,258.77,257.14,257.14,17577
07/18/2001,14:18,257.45,257.45,257.45,257.45,91
07/18/2001,14:20,257.49,257.54,257.27,257.54,20367
07/18/2001,14:21,257.85,257.93,257.85,257.93,1474
07/18/2001,14:22,257.93,257.93,257.49,257.49,408
07/18/2001,14:23,257.14,257.14,257.05,257.05,522
07/18/2001,14:24,256.83,256.83,256.83,256.83,227
07/18/2001,14:25,256.79,256.79,256.79,256.79,113
07/18/2001,14:26,255.51,255.51,255.16,255.16,17645
07/18/2001,14:29,254.45,254.85,254.45,254.85,975
07/18/2001,14:31,254.63,254.63,254.01,254.01,1610
07/18/2001,14:32,254.89,255.24,254.89,255.24,3085
07/18/2001,14:33,255.73,255.73,255.29,255.29,4922
07/18/2001,14:34,255.73,255.82,255.29,255.82,7076
07/18/2001,14:35,256.39,256.83,256.39,256.83,454
07/18/2001,14:36,257.01,257.01,257.01,257.01,340
07/18/2001,14:37,257.67,257.67,257.01,257.01,249
07/18/2001,14:38,256.61,256.61,256.61,256.61,113
07/18/2001,14:41,254.67,254.67,254.67,254.67,45
07/18/2001,14:43,255.91,255.91,255.91,255.91,23
07/18/2001,14:45,256.83,256.83,256.83,256.83,11340
07/18/2001,14:46,256.83,256.83,256.83,256.83,113
07/18/2001,14:47,257.27,257.27,257.27,257.27,2268
07/18/2001,14:48,255.86,255.86,255.86,255.86,45
07/18/2001,14:51,256.35,256.35,256.35,256.35,159
07/18/2001,14:53,256.39,256.39,256.39,256.39,136
07/18/2001,14:54,257.36,257.36,257.36,257.36,68
07/18/2001,14:55,257.36,257.36,257.36,257.36,113
07/18/2001,14:56,257.45,257.45,257.45,257.45,454
07/18/2001,14:57,257.45,257.45,257.45,257.45,227
07/18/2001,14:58,256.83,256.83,256.83,256.83,2268
07/18/2001,15:00,256.39,256.39,256.39,256.39,4536
07/18/2001,15:01,256.17,256.17,256.17,256.17,23
07/18/2001,15:02,255.73,255.73,255.73,255.73,227
07/18/2001,15:03,255.02,255.02,255.02,255.02,227
07/18/2001,15:05,254.85,254.85,254.85,254.85,227
07/18/2001,15:07,254.27,254.27,254.27,254.27,227
07/18/2001,15:09,255.47,255.47,255.47,255.47,454
07/18/2001,15:10,255.47,255.64,255.47,255.64,249
07/18/2001,15:11,255.64,255.64,255.64,255.64,45
07/18/2001,15:15,255.73,255.73,255.73,255.73,2268
07/18/2001,15:16,255.07,256.17,255.07,256.17,5715
07/18/2001,15:17,256.17,256.17,256.17,256.17,249
07/18/2001,15:22,257.1,257.1,257.1,257.1,340
07/18/2001,15:23,257.05,257.05,257.05,257.05,1134
07/18/2001,15:24,257.49,257.49,257.49,257.49,7938
07/18/2001,15:26,256.96,256.96,256.96,256.96,23
07/18/2001,15:27,256.26,256.26,256.26,256.26,45
07/18/2001,15:29,255.77,255.77,255.77,255.77,907
07/18/2001,15:30,256.17,256.17,256.17,256.17,91
07/18/2001,15:31,255.77,256.21,255.77,256.21,1270
07/18/2001,15:35,256.21,256.21,256.21,256.21,23
07/18/2001,15:36,257.63,257.63,257.63,257.63,23
07/18/2001,15:38,257.93,258.6,257.93,258.6,2381
07/18/2001,15:39,258.73,258.73,258.73,258.73,680
07/18/2001,15:40,257.93,257.93,257.93,257.93,23
07/18/2001,15:44,257.67,257.67,257.67,257.67,113
07/18/2001,15:45,257.63,257.63,257.63,257.63,227
07/18/2001,15:47,258.02,258.02,258.02,258.02,23
07/18/2001,15:48,259.04,259.04,259.04,259.04,113
07/18/2001,15:49,259.04,259.35,258.99,258.99,2835
07/18/2001,15:50,259.35,259.39,259.35,259.39,454
07/18/2001,15:51,259.35,259.35,259.35,259.35,91
07/18/2001,15:52,259.39,260.01,259.39,259.43,295
07/18/2001,15:53,260.14,260.54,260.14,260.54,1724
07/18/2001,15:54,259.83,260.98,259.83,260.98,1157
07/18/2001,15:55,261.24,261.24,260.58,260.58,794
07/18/2001,15:56,261.64,261.64,261.64,261.64,3289
07/18/2001,15:57,261.02,262.03,261.02,262.03,499
07/18/2001,15:58,262.03,262.52,262.03,262.52,1270
07/18/2001,15:59,262.52,262.83,262.39,262.56,1905
07/19/2001,09:39,262.12,262.12,262.12,262.12,11544
07/19/2001,09:40,264.55,265.43,264.55,265.43,748
07/19/2001,09:41,264.55,264.55,264.55,264.55,590
07/19/2001,09:42,265.43,265.43,265.43,265.43,3402
07/19/2001,09:43,264.77,264.77,264.77,264.77,68
07/19/2001,09:44,264.33,264.33,264.33,264.33,2200
07/19/2001,09:45,264.33,264.33,263.45,263.45,295
07/19/2001,09:46,263,263.67,263,263.67,5783
07/19/2001,09:47,263.18,263.18,262.65,263.18,2359
07/19/2001,09:48,263.36,263.36,263.36,263.36,6804
07/19/2001,09:49,263.45,263.45,263.45,263.45,680
07/19/2001,09:50,263.89,265.3,263.89,265.3,567
07/19/2001,09:51,265.3,265.3,265.3,265.3,1134
07/19/2001,09:52,265.43,265.74,265.43,265.74,295
07/19/2001,09:53,265.83,266.53,265.83,265.83,862
07/19/2001,09:54,267.11,267.11,266.75,266.75,567
07/19/2001,09:55,265.87,265.87,265.47,265.47,159
07/19/2001,09:56,265.47,265.87,265.47,265.65,2313
07/19/2001,09:57,265.08,265.08,265.08,265.08,6124
07/19/2001,09:58,265.21,265.21,265.21,265.21,4559
07/19/2001,09:59,265.61,265.65,265.21,265.65,2064
07/19/2001,10:00,265.25,265.65,265.25,265.65,1860
07/19/2001,10:01,265.43,265.61,265.21,265.61,2019
07/19/2001,10:02,266.49,266.49,265.21,265.21,1270
07/19/2001,10:03,265.21,265.21,265.21,265.21,1021
07/19/2001,10:04,264.55,264.55,264.55,264.55,1678
07/19/2001,10:05,264.99,265.21,264.55,265.21,13971
07/19/2001,10:06,265.21,265.21,265.21,265.21,386
07/19/2001,10:07,265.43,265.74,265.43,265.74,8687
07/19/2001,10:09,266.31,266.31,264.94,265.43,23882
07/19/2001,10:16,263,263,263,263,68
07/19/2001,10:18,262.87,262.87,262.87,262.87,23
07/19/2001,10:19,263.97,263.97,263.97,263.97,23
07/19/2001,10:20,263.67,263.67,263.67,263.67,45
07/19/2001,10:23,263.75,264.15,263.71,264.15,318
07/19/2001,10:25,263.45,263.45,263.45,263.45,113
07/19/2001,10:26,262.3,262.3,262.3,262.3,2155
07/19/2001,10:27,262.48,262.48,262.48,262.48,635
07/19/2001,10:29,261.73,261.73,261.42,261.51,703
07/19/2001,10:31,262.78,262.78,262.78,262.78,227
07/19/2001,10:32,263.09,263.09,263.09,263.09,1134
07/19/2001,10:35,262.56,262.56,262.56,262.56,23
07/19/2001,10:37,261.37,261.37,261.37,261.37,454
07/19/2001,10:38,260.84,260.84,260.84,260.84,907
07/19/2001,10:39,260.58,260.58,260.58,260.58,2268
07/19/2001,10:41,261.51,262.12,261.51,262.12,612
07/19/2001,10:42,261.9,262.26,261.9,262.26,1111
07/19/2001,10:43,261.24,261.24,261.24,261.24,1701
07/19/2001,10:44,262.92,262.92,262.92,262.92,454
07/19/2001,10:51,264.11,264.11,264.11,264.11,23
07/19/2001,10:52,264.9,265.56,264.9,265.56,1701
07/19/2001,10:55,264.86,264.86,264.86,264.86,227
07/19/2001,10:58,263.89,263.89,263.89,263.89,680
07/19/2001,10:59,263.89,263.93,263.89,263.93,726
07/19/2001,11:00,264.77,264.77,264.77,264.77,2336
07/19/2001,11:01,264.77,264.99,264.77,264.99,2313
07/19/2001,11:02,265.65,265.65,265.65,265.65,1134
07/19/2001,11:03,265.65,265.65,265.65,265.65,1361
07/19/2001,11:04,265.65,265.65,265.65,265.65,2041
07/19/2001,11:05,265.87,265.87,265.87,265.87,2268
07/19/2001,11:06,266.31,266.31,266.31,266.31,113
07/19/2001,11:07,266.49,266.53,266.49,266.53,1315
07/19/2001,11:08,266.97,266.97,266.97,266.97,1134
07/19/2001,11:09,266.49,266.49,266.49,266.49,113
07/19/2001,11:10,266.31,266.31,266.31,266.31,23
07/19/2001,11:11,266.27,266.27,265.91,265.91,2132
07/19/2001,11:12,266.31,266.31,266.31,266.31,2291
07/19/2001,11:13,265.91,265.91,265.91,265.91,227
07/19/2001,11:14,265.91,265.91,265.91,265.91,68
07/19/2001,11:19,268.6,268.6,268.6,268.6,680
07/19/2001,11:24,267.02,267.02,267.02,267.02,181
07/19/2001,11:25,267.02,267.02,267.02,267.02,1134
07/19/2001,11:27,267.72,267.72,267.5,267.5,68
07/19/2001,11:28,267.85,267.85,267.85,267.85,113
07/19/2001,11:30,266.84,266.84,266.84,266.84,113
07/19/2001,11:34,267.85,267.85,267.85,267.85,136
07/19/2001,11:35,268.12,268.12,268.12,268.12,1134
07/19/2001,11:36,268.52,268.52,268.52,268.52,113
07/19/2001,11:38,268.12,268.47,268.08,268.08,2994
07/19/2001,11:39,268.47,268.47,267.9,267.9,2948
07/19/2001,11:40,267.85,267.85,267.85,267.85,6804
07/19/2001,11:49,266.75,266.75,266.75,266.75,113
07/19/2001,11:51,266.71,266.71,266.71,266.71,23
07/19/2001,11:52,266.75,266.75,266.75,266.75,45
07/19/2001,11:59,266.31,266.31,266.31,266.31,113
07/19/2001,12:01,266.31,266.31,266.31,266.31,23
07/19/2001,12:02,266.31,266.31,266.31,266.31,113
07/19/2001,12:03,266.31,266.31,266.31,266.31,113
07/19/2001,12:04,266.4,266.53,266.4,266.53,567
07/19/2001,12:06,266.31,266.31,266.31,266.31,227
07/19/2001,12:07,267.59,267.59,267.59,267.59,45
07/19/2001,12:10,267.63,267.63,267.63,267.63,45
07/19/2001,12:11,267.63,267.72,267.63,267.72,907
07/19/2001,12:13,267.19,267.19,267.19,267.19,23
07/19/2001,12:14,266.75,266.75,266.75,266.75,45
07/19/2001,12:23,265.96,265.96,265.96,265.96,23
07/19/2001,12:25,265.87,265.87,265.87,265.87,23
07/19/2001,12:28,265.87,265.87,265.87,265.87,91
07/19/2001,12:29,265.74,265.74,265.65,265.65,159
07/19/2001,12:30,265.87,265.87,265.87,265.87,113
07/19/2001,12:35,265.65,265.65,265.65,265.65,23
07/19/2001,12:36,264.99,264.99,264.99,264.99,113
07/19/2001,12:41,264.99,264.99,264.99,264.99,227
07/19/2001,12:43,265.96,265.96,265.96,265.96,23
07/19/2001,12:44,266.93,266.93,266.75,266.75,340
07/19/2001,12:51,266.75,266.75,266.75,266.75,567
07/19/2001,12:56,266.31,266.31,266.31,266.31,68
07/19/2001,13:01,265.87,265.87,265.87,265.87,1814
07/19/2001,13:03,265.12,265.12,265.12,265.12,68
07/19/2001,13:09,266.14,266.18,266.14,266.18,91
07/19/2001,13:12,266.62,266.62,266.62,266.62,45
07/19/2001,13:13,266.93,266.93,266.93,266.93,181
07/19/2001,13:22,267.15,267.15,267.15,267.15,23
07/19/2001,13:24,267.41,267.41,267.41,267.41,567
07/19/2001,13:28,266.31,266.31,266.31,266.31,136
07/19/2001,13:34,267.19,267.19,267.19,267.19,159
07/19/2001,13:40,266.44,266.44,266.44,266.44,2268
07/19/2001,13:41,266.66,266.66,266.66,266.66,23
07/19/2001,13:42,266.75,266.75,266.71,266.71,590
07/19/2001,13:43,266.44,266.75,266.44,266.75,1724
07/19/2001,13:46,265.91,265.91,265.91,265.91,567
07/19/2001,13:48,266.93,266.93,266.93,266.93,567
07/19/2001,13:51,265.65,265.65,265.65,265.65,45
07/19/2001,13:54,265.25,265.25,265.25,265.25,113
07/19/2001,13:57,265.43,265.43,265.43,265.43,113
07/19/2001,14:10,264.55,264.55,264.55,264.55,204
07/19/2001,14:11,265.3,265.43,265.3,265.43,45
07/19/2001,14:12,265.65,265.65,265.65,265.65,1134
07/19/2001,14:14,265.12,265.12,264.81,264.81,612
07/19/2001,14:16,264.55,264.55,264.55,264.55,227
07/19/2001,14:18,264.46,264.46,264.46,264.46,23
07/19/2001,14:20,265.65,265.65,265.65,265.65,68
07/19/2001,14:28,265.87,265.87,265.87,265.87,227
07/19/2001,14:29,266.36,266.36,266.36,266.36,23
07/19/2001,14:34,266.93,266.93,266.93,266.93,68
07/19/2001,14:35,266.97,266.97,266.97,266.97,113
07/19/2001,14:36,267.59,267.59,267.59,267.59,113
07/19/2001,14:45,267.5,267.5,267.5,267.5,23
07/19/2001,14:51,268.08,268.08,268.08,268.08,91
07/19/2001,14:53,268.87,268.87,268.87,268.87,23
07/19/2001,14:56,268.08,268.08,267.28,267.28,181
07/19/2001,15:00,268.08,268.08,268.08,268.08,567
07/19/2001,15:04,267.19,267.19,267.19,267.19,340
07/19/2001,15:08,267.02,267.02,267.02,267.02,181
07/19/2001,15:10,266.27,266.27,266.27,266.27,1134
07/19/2001,15:12,267.02,267.19,267.02,267.19,567
07/19/2001,15:19,267.19,267.19,267.19,267.19,1134
07/19/2001,15:20,268.03,268.03,268.03,268.03,45
07/19/2001,15:24,267.19,267.19,267.19,267.19,113
07/19/2001,15:25,267.02,267.02,267.02,267.02,159
07/19/2001,15:28,266.75,266.75,266.75,266.75,113
07/19/2001,15:43,267.94,268.03,267.94,268.03,91
07/19/2001,15:45,268.03,268.03,268.03,268.03,113
07/19/2001,15:47,267.41,267.94,267.41,267.94,91
07/19/2001,15:51,267.41,267.41,267.41,267.41,1134
07/19/2001,15:53,266.97,266.97,266.97,266.97,113
07/19/2001,15:54,266.75,266.75,266.75,266.75,2268
07/19/2001,15:57,267.19,267.19,267.19,267.19,68
07/19/2001,15:58,266.8,266.8,266.8,266.8,1134
07/19/2001,15:59,267.5,267.63,267.5,267.63,340
07/20/2001,09:41,274.69,274.69,274.69,274.69,13064
07/20/2001,09:42,274.69,274.69,274.69,274.69,227
07/20/2001,09:43,275.13,275.13,275.13,275.13,567
07/20/2001,09:44,273.81,273.81,273.81,273.81,204
07/20/2001,09:45,273.37,273.37,272.75,272.75,159
07/20/2001,09:46,272.26,272.26,272.26,272.26,272
07/20/2001,09:48,273.19,273.28,271.96,273.28,68
07/20/2001,09:49,273.32,273.32,272.93,272.93,113
07/20/2001,09:50,273.37,273.37,273.37,273.37,23
07/20/2001,09:51,274.69,274.69,274.25,274.25,22703
07/20/2001,09:52,275.09,275.13,274.47,275.09,8301
07/20/2001,09:54,274.69,274.69,274.25,274.25,12497
07/20/2001,09:55,274.25,274.64,273.37,273.37,1247
07/20/2001,09:57,274.69,274.69,274.69,274.69,1315
07/20/2001,09:58,274.69,274.69,274.69,274.69,295
07/20/2001,09:59,275.13,275.13,275.13,275.13,45
07/20/2001,10:05,273.94,273.94,273.94,273.94,159
07/20/2001,10:06,273.94,274.47,273.94,274.47,454
07/20/2001,10:08,275.13,275.13,275.13,275.13,1134
07/20/2001,10:11,274.91,274.91,274.91,274.91,2744
07/20/2001,10:12,274.91,274.91,274.91,274.91,658
07/20/2001,10:13,274.87,274.87,274.87,274.87,68
07/20/2001,10:14,273.59,274.12,273.59,273.59,2404
07/20/2001,10:16,274.03,274.03,274.03,274.03,23
07/20/2001,10:19,274.03,274.03,274.03,274.03,68
07/20/2001,10:20,274.25,274.25,274.25,274.25,45
07/20/2001,10:21,273.63,273.63,273.63,273.63,68
07/20/2001,10:22,273.41,273.41,273.41,273.41,1066
07/20/2001,10:23,273.9,274.03,273.9,274.03,272
07/20/2001,10:24,273.81,274.25,273.81,274.25,476
07/20/2001,10:26,274.47,274.47,274.47,274.47,113
07/20/2001,10:28,275.48,275.48,275.48,275.48,113
07/20/2001,10:29,274.82,274.82,274.82,274.82,227
07/20/2001,10:30,274.87,274.87,274.78,274.78,272
07/20/2001,10:31,274.12,274.12,274.12,274.12,907
07/20/2001,10:33,274.47,274.69,274.2,274.69,1474
07/20/2001,10:34,275.22,275.22,275.22,275.22,567
07/20/2001,10:36,275.22,275.22,275.22,275.22,544
07/20/2001,10:41,275.53,275.53,275.53,275.53,23
07/20/2001,10:44,275.53,275.53,275.53,275.53,249
07/20/2001,10:45,275.53,275.53,275.53,275.53,227
07/20/2001,10:46,275.22,275.22,275.22,275.22,5670
07/20/2001,10:48,275.22,275.53,275.22,275.53,6895
07/20/2001,10:51,275.44,275.44,275.44,275.44,227
07/20/2001,10:52,275.48,275.48,275.48,275.48,1134
07/20/2001,10:53,275.57,275.57,275.57,275.57,1134
07/20/2001,10:55,276.28,276.28,276.28,276.28,23
07/20/2001,11:00,274.91,275.92,274.91,275.92,590
07/20/2001,11:02,275.13,275.13,275.13,275.13,159
07/20/2001,11:03,275.48,275.48,274.87,274.87,113
07/20/2001,11:04,274.73,274.73,274.73,274.73,227
07/20/2001,11:08,274.69,274.69,274.69,274.69,249
07/20/2001,11:09,274.69,274.69,274.69,274.69,113
07/20/2001,11:10,274.69,274.69,274.69,274.69,91
07/20/2001,11:11,274.64,274.64,274.64,274.64,249
07/20/2001,11:12,274.64,275.09,274.64,275.09,590
07/20/2001,11:13,275.09,275.09,275.09,275.09,23
07/20/2001,11:14,275.35,275.35,275.35,275.35,45
07/20/2001,11:15,275.31,275.31,275.31,275.31,45
07/20/2001,11:16,274.69,275.31,274.69,275.31,1157
07/20/2001,11:17,275.26,275.26,275.26,275.26,23
07/20/2001,11:19,274.25,274.25,274.25,274.25,23
07/20/2001,11:21,275.13,275.13,275.13,275.13,680
07/20/2001,11:23,275.35,275.35,275.35,275.35,862
07/20/2001,11:24,275.53,275.57,275.53,275.57,1179
07/20/2001,11:27,277.07,277.07,277.07,277.07,272
07/20/2001,11:29,276.67,276.67,276.67,276.67,23
07/20/2001,11:32,277.29,277.33,277.29,277.33,2495
07/20/2001,11:33,277.78,277.78,277.78,277.78,45
07/20/2001,11:36,276.76,276.76,276.76,276.76,91
07/20/2001,11:37,277.55,277.55,277.55,277.55,23
07/20/2001,11:39,277.47,277.47,277.47,277.47,4536
07/20/2001,11:40,277.55,277.55,277.33,277.33,1361
07/20/2001,11:42,277.78,277.78,277.78,277.78,2359
07/20/2001,11:43,277.73,277.78,277.73,277.78,1202
07/20/2001,11:47,278.97,278.97,278.97,278.97,23
07/20/2001,11:48,278.92,278.92,278.08,278.08,658
07/20/2001,11:49,278.08,278.08,278.08,278.08,91
07/20/2001,11:50,278.44,278.44,278.44,278.44,6872
07/20/2001,11:52,278.44,278.44,278.44,278.44,680
07/20/2001,11:54,278.22,278.22,278.22,278.22,22680
07/20/2001,12:00,278.22,278.66,278.22,278.66,544
07/20/2001,12:03,277.78,277.78,277.78,277.78,227
07/20/2001,12:04,277.69,277.69,277.69,277.69,567
07/20/2001,12:09,278.52,278.57,278.52,278.57,181
07/20/2001,12:10,278.52,278.52,278.52,278.52,113
07/20/2001,12:13,278.57,278.57,278.57,278.57,113
07/20/2001,12:23,278.22,278.22,278.22,278.22,340
07/20/2001,12:25,278.97,278.97,278.97,278.97,23
07/20/2001,12:29,278.66,278.66,278.66,278.66,113
07/20/2001,12:32,279.1,279.1,279.1,279.1,1134
07/20/2001,12:34,278.88,278.88,278.88,278.88,113
07/20/2001,12:35,279.1,279.1,279.1,279.1,45
07/20/2001,12:40,279.01,279.01,279.01,279.01,567
07/20/2001,12:41,279.01,279.01,279.01,279.01,2268
07/20/2001,12:43,279.54,279.54,279.54,279.54,680
07/20/2001,12:44,279.54,279.54,279.54,279.54,930
07/20/2001,12:45,279.8,279.8,279.8,279.8,113
07/20/2001,12:46,279.54,279.54,279.54,279.54,2268
07/20/2001,12:47,279.89,279.89,279.89,279.89,45
07/20/2001,12:49,279.49,279.49,279.49,279.49,2268
07/20/2001,12:50,279.14,279.14,279.14,279.14,1134
07/20/2001,12:51,279.1,279.1,279.1,279.1,1134
07/20/2001,13:01,279.72,279.76,279.72,279.76,159
07/20/2001,13:12,279.94,279.94,279.94,279.94,544
07/20/2001,13:17,279.54,279.54,279.54,279.54,249
07/20/2001,13:22,279.1,279.1,279.1,279.1,113
07/20/2001,13:23,279.1,279.1,279.1,279.1,340
07/20/2001,13:25,278.48,278.48,278.48,278.48,635
07/20/2001,13:26,279.1,279.1,279.1,279.1,227
07/20/2001,13:28,279.45,279.45,279.45,279.45,113
07/20/2001,13:31,278.66,278.66,278.66,278.66,7938
07/20/2001,13:36,279.05,279.05,278.66,278.66,590
07/20/2001,13:37,279.05,279.05,279.05,279.05,544
07/20/2001,13:38,279.1,279.1,279.1,279.1,612
07/20/2001,13:42,279.85,279.85,279.85,279.85,23
07/20/2001,13:47,279.72,279.72,279.72,279.72,23
07/20/2001,13:53,278.88,278.88,278.88,278.88,23
07/20/2001,13:57,278.88,278.88,278.88,278.88,23
07/20/2001,14:02,278.88,278.88,278.88,278.88,23
07/20/2001,14:08,279.54,279.54,279.54,279.54,454
07/20/2001,14:09,279.01,279.01,279.01,279.01,680
07/20/2001,14:11,279.01,279.01,279.01,279.01,23
07/20/2001,14:12,279.01,279.85,279.01,279.85,386
07/20/2001,14:13,279.32,279.32,279.32,279.32,23
07/20/2001,14:21,278.88,278.88,278.75,278.75,227
07/20/2001,14:22,278.75,278.75,278.75,278.75,204
07/20/2001,14:23,279.32,279.32,279.32,279.32,340
07/20/2001,14:26,279.1,279.1,279.1,279.1,23
07/20/2001,14:31,279.85,279.85,279.85,279.85,45
07/20/2001,14:32,279.54,279.54,279.54,279.54,227
07/20/2001,14:41,279.85,279.85,279.85,279.85,23
07/20/2001,14:43,279.98,279.98,279.98,279.98,1588
07/20/2001,14:45,280.38,280.38,280.38,280.38,113
07/20/2001,14:48,280.42,280.42,280.42,280.42,91
07/20/2001,14:53,281.7,281.7,281.7,281.7,113
07/20/2001,14:55,280.86,280.86,280.86,280.86,227
07/20/2001,14:56,281.96,281.96,281.96,281.96,113
07/20/2001,15:00,281.39,281.39,281.39,281.39,1134
07/20/2001,15:01,282.1,282.1,282.1,282.1,522
07/20/2001,15:02,281.39,281.39,281.39,281.39,1134
07/20/2001,15:04,280.29,280.29,280.29,280.29,1134
07/20/2001,15:05,280.16,280.16,280.16,280.16,1134
07/20/2001,15:06,281.08,281.08,279.63,279.63,2268
07/20/2001,15:08,280.42,280.42,280.42,280.42,227
07/20/2001,15:09,280.64,280.64,280.64,280.64,45
07/20/2001,15:11,280.64,280.64,280.64,280.64,2041
07/20/2001,15:13,280.64,280.86,280.64,280.86,3175
07/20/2001,15:15,281.08,281.08,281.08,281.08,23
07/20/2001,15:17,281.08,281.08,281.08,281.08,522
07/20/2001,15:19,281.7,281.7,281.43,281.43,5738
07/20/2001,15:20,281.3,281.3,281.3,281.3,2041
07/20/2001,15:21,281.74,281.74,281.74,281.74,1157
07/20/2001,15:23,281.74,281.74,281.74,281.74,23
07/20/2001,15:25,282.14,282.18,282.14,282.18,4536
07/20/2001,15:27,282.18,282.18,282.18,282.18,23
07/20/2001,15:28,281.52,281.52,281.52,281.52,23
07/20/2001,15:29,281.92,281.92,281.08,281.08,612
07/20/2001,15:30,281.74,281.74,280.95,280.95,476
07/20/2001,15:34,281.13,281.74,281.13,281.74,318
07/20/2001,15:35,281.74,281.74,281.74,281.74,3402
07/20/2001,15:36,281.04,281.04,281.04,281.04,113
07/20/2001,15:37,281.52,281.52,281.52,281.52,23
07/20/2001,15:38,281.92,281.92,281.92,281.92,68
07/20/2001,15:40,281.26,281.96,281.26,281.96,159
07/20/2001,15:45,281.39,281.39,281.39,281.39,1134
07/20/2001,15:50,281.3,281.3,280.95,280.95,1134
07/20/2001,15:54,282.01,282.01,282.01,282.01,91
07/20/2001,15:55,282.14,282.18,282.14,282.18,703
07/20/2001,15:57,282.23,282.54,282.23,282.54,159
07/20/2001,15:58,282.63,282.63,282.63,282.63,136
07/20/2001,15:59,282.63,282.63,282.63,282.63,567
07/23/2001,09:38,286.55,286.55,286.55,286.55,4627
07/23/2001,09:39,286.55,286.55,286.55,286.55,2835
07/23/2001,09:40,286.33,286.37,286.33,286.37,2291
07/23/2001,09:41,285.49,285.49,285.49,285.49,227
07/23/2001,09:42,284.52,284.61,284.48,284.48,1383
07/23/2001,09:43,285.27,285.49,285.27,285.49,1588
07/23/2001,09:44,285.27,285.27,285.27,285.27,907
07/23/2001,09:45,286.24,286.59,286.24,286.59,1429
07/23/2001,09:46,286.81,286.81,286.64,286.68,2381
07/23/2001,09:47,287.03,287.03,286.81,286.81,454
07/23/2001,09:48,287.21,287.43,286.9,286.9,3833
07/23/2001,09:49,287.43,287.48,286.59,287.48,14697
07/23/2001,09:50,286.59,286.59,285.58,285.58,522
07/23/2001,09:51,286.15,286.55,285.71,285.71,3402
07/23/2001,09:52,286.46,286.46,286.46,286.46,567
07/23/2001,09:53,286.68,286.81,285.27,286.81,3583
07/23/2001,09:54,286.86,286.86,286.86,286.86,23
07/23/2001,09:55,286.81,286.81,286.81,286.81,794
07/23/2001,09:56,286.81,286.81,286.81,286.81,567
07/23/2001,09:57,286.81,286.81,286.81,286.81,1588
07/23/2001,09:58,286.59,286.59,285.93,285.93,227
07/23/2001,09:59,286.81,286.81,286.59,286.59,794
07/23/2001,10:00,287.48,288.14,287.48,288.14,522
07/23/2001,10:01,286.59,286.59,286.59,286.59,5670
07/23/2001,10:02,286.81,287.48,286.81,287.48,13608
07/23/2001,10:03,287.48,288.18,287.48,288.18,5783
07/23/2001,10:04,287.92,287.92,287.25,287.25,181
07/23/2001,10:05,287.48,287.7,286.28,287.7,7961
07/23/2001,10:06,286.15,286.15,286.15,286.15,3402
07/23/2001,10:08,285.8,286.64,285.8,286.64,5738
07/23/2001,10:09,285.8,286.59,285.8,286.59,2291
07/23/2001,10:10,286.59,286.59,285.84,286.59,1247
07/23/2001,10:11,287.03,287.03,287.03,287.03,4536
07/23/2001,10:13,285.71,285.71,285.71,285.71,680
07/23/2001,10:14,285.49,286.46,285.49,285.62,476
07/23/2001,10:15,285.71,285.71,285.49,285.58,4990
07/23/2001,10:17,285.76,285.76,285.76,285.76,4082
07/23/2001,10:18,286.46,286.46,285.54,285.54,5874
07/23/2001,10:20,284.83,284.83,284.83,284.83,45
07/23/2001,10:21,284.83,284.83,284.39,284.39,3425
07/23/2001,10:22,284.26,284.39,284.26,284.39,4808
07/23/2001,10:23,283.95,284.17,283.95,284.17,907
07/23/2001,10:24,284.74,284.74,284.74,284.74,68
07/23/2001,10:26,284.74,284.74,284.04,284.04,794
07/23/2001,10:29,283.95,283.95,283.51,283.51,2359
07/23/2001,10:30,283.29,283.29,283.29,283.29,1474
07/23/2001,10:31,283.29,283.33,283.2,283.29,3289
07/23/2001,10:33,283.6,283.6,283.51,283.51,3085
07/23/2001,10:34,283.37,283.37,283.37,283.37,567
07/23/2001,10:35,283.2,283.2,283.2,283.2,227
07/23/2001,10:36,282.63,282.63,282.63,282.63,658
07/23/2001,10:37,282.45,282.45,282.45,282.45,113
07/23/2001,10:38,282.36,282.36,282.36,282.36,23
07/23/2001,10:39,282.89,282.89,282.32,282.32,3674
07/23/2001,10:40,282.54,282.54,282.23,282.23,1928
07/23/2001,10:41,282.1,282.23,282.1,282.23,8528
07/23/2001,10:42,282.4,282.4,282.23,282.23,5897
07/23/2001,10:43,282.23,282.23,282.23,282.23,23
07/23/2001,10:46,280.86,280.86,280.86,280.86,227
07/23/2001,10:47,280.86,280.86,280.86,280.86,2268
07/23/2001,10:48,280.86,280.86,280.86,280.86,23
07/23/2001,10:49,280.46,280.46,280.2,280.2,6101
07/23/2001,10:50,280.07,280.2,280.07,280.2,2495
07/23/2001,10:51,280.2,280.2,280.2,280.2,3289
07/23/2001,10:57,280.77,280.77,280.77,280.77,113
07/23/2001,11:01,281.17,281.17,281.17,281.17,113
07/23/2001,11:02,281.35,281.35,281.35,281.35,1021
07/23/2001,11:04,281.43,281.57,281.43,281.57,907
07/23/2001,11:10,282.18,282.18,282.18,282.18,907
07/23/2001,11:11,282.18,282.18,282.18,282.18,3901
07/23/2001,11:14,282.18,282.18,282.18,282.18,7938
07/23/2001,11:15,281.74,281.74,281.74,281.74,113
07/23/2001,11:16,281.52,281.52,281.52,281.52,5330
07/23/2001,11:20,282.93,282.93,282.93,282.93,23
07/23/2001,11:22,282.76,282.76,282.76,282.76,68
07/23/2001,11:23,282.63,282.63,282.63,282.63,4536
07/23/2001,11:24,282.98,282.98,282.98,282.98,340
07/23/2001,11:26,282.63,282.63,282.63,282.63,454
07/23/2001,11:28,282.18,282.18,282.18,282.18,522
07/23/2001,11:30,283.02,283.02,283.02,283.02,23
07/23/2001,11:31,283.07,283.07,283.07,283.07,23
07/23/2001,11:32,283.07,283.07,283.07,283.07,23
07/23/2001,11:36,282.63,282.63,282.63,282.63,113
07/23/2001,11:41,282.14,282.14,282.14,282.14,45
07/23/2001,11:43,282.1,282.1,282.1,282.1,45
07/23/2001,11:49,282.49,282.49,282.49,282.49,227
07/23/2001,11:51,282.49,282.49,282.49,282.49,227
07/23/2001,12:03,282.49,282.49,282.49,282.49,45
07/23/2001,12:07,283.73,283.73,283.73,283.73,45
07/23/2001,12:08,283.51,283.51,283.51,283.51,227
07/23/2001,12:09,283.73,283.73,283.73,283.73,113
07/23/2001,12:11,283.51,283.51,283.51,283.51,113
07/23/2001,12:24,283.51,283.51,283.51,283.51,68
07/23/2001,12:37,283.07,283.07,283.07,283.07,113
07/23/2001,12:42,283.37,283.37,283.37,283.37,23
07/23/2001,12:46,282.18,282.18,282.18,282.18,454
07/23/2001,12:48,282.18,282.18,282.18,282.18,23
07/23/2001,13:04,283.07,283.07,283.07,283.07,45
07/23/2001,13:05,283.11,283.11,283.11,283.11,45
07/23/2001,13:06,283.42,283.42,283.42,283.42,5670
07/23/2001,13:11,284.17,284.17,284.17,284.17,113
07/23/2001,13:16,283.73,283.73,283.73,283.73,23
07/23/2001,13:17,283.73,283.95,283.73,283.95,295
07/23/2001,13:18,284.08,284.08,284.08,284.08,91
07/23/2001,13:20,283.51,283.51,283.51,283.51,1134
07/23/2001,13:24,284.39,284.39,284.39,284.39,227
07/23/2001,13:28,284.74,284.74,284.74,284.74,45
07/23/2001,13:30,284.61,284.7,284.61,284.7,2268
07/23/2001,13:36,285.49,285.49,285.49,285.49,454
07/23/2001,13:39,284.87,284.87,284.87,284.87,91
07/23/2001,13:43,285.8,285.8,285.8,285.8,227
07/23/2001,13:48,285.93,285.93,285.93,285.93,68
07/23/2001,13:49,285.84,285.84,285.84,285.84,227
07/23/2001,13:53,286.46,286.46,286.46,286.46,227
07/23/2001,13:54,286.46,286.59,286.46,286.59,363
07/23/2001,13:55,286.59,286.86,286.55,286.55,794
07/23/2001,13:59,286.15,286.15,286.15,286.15,113
07/23/2001,14:08,285.49,285.49,285.49,285.49,10206
07/23/2001,14:15,285.09,285.09,285.09,285.09,363
07/23/2001,14:16,285.54,285.54,285.54,285.54,181
07/23/2001,14:17,285.54,285.54,285.54,285.54,159
07/23/2001,14:18,285.54,285.54,285.54,285.54,136
07/23/2001,14:37,285.67,285.67,285.67,285.67,45
07/23/2001,14:48,286.59,286.59,286.59,286.59,113
07/23/2001,14:57,286.95,286.95,286.95,286.95,113
07/23/2001,14:58,286.99,286.99,286.99,286.99,227
07/23/2001,15:00,287.25,287.43,287.25,287.43,272
07/23/2001,15:01,287.43,287.43,287.43,287.43,23
07/23/2001,15:03,287.03,287.03,287.03,287.03,2268
07/23/2001,15:06,286.51,286.51,285.93,285.93,136
07/23/2001,15:07,285.71,285.71,285.71,285.71,340
07/23/2001,15:09,286.55,286.59,286.55,286.59,1588
07/23/2001,15:10,286.55,286.59,286.55,286.59,2722
07/23/2001,15:11,286.2,286.2,286.2,286.2,227
07/23/2001,15:12,286.15,286.15,286.15,286.15,22930
07/23/2001,15:13,285.89,285.89,285.89,285.89,363
07/23/2001,15:14,285.49,285.49,285.49,285.49,136
07/23/2001,15:15,285.14,285.14,285.14,285.14,227
07/23/2001,15:19,284.74,284.74,284.74,284.74,2268
07/23/2001,15:20,284.57,284.57,284.57,284.57,3969
07/23/2001,15:21,284.61,284.61,284.61,284.61,363
07/23/2001,15:22,284.74,284.74,284.74,284.74,23
07/23/2001,15:26,284.43,284.43,284.43,284.43,680
07/23/2001,15:31,284.96,284.96,284.96,284.96,11340
07/23/2001,15:36,286.55,286.55,286.55,286.55,45
07/23/2001,15:39,286.2,286.2,285.4,285.4,567
07/23/2001,15:41,285.76,285.76,285.76,285.76,227
07/23/2001,15:44,285.27,285.27,285.27,285.27,227
07/23/2001,15:45,285.23,285.23,285.18,285.18,476
07/23/2001,15:46,284.83,284.83,284.83,284.83,1134
07/23/2001,15:47,284.83,284.83,284.83,284.83,567
07/23/2001,15:56,285.23,285.23,285.23,285.23,45
07/24/2001,09:34,284.61,284.61,284.61,284.61,476
07/24/2001,09:36,282.4,282.4,282.18,282.18,2404
07/24/2001,09:37,282.01,282.01,282.01,282.01,454
07/24/2001,09:38,282.85,282.85,282.18,282.18,2381
07/24/2001,09:41,281.39,281.39,281.08,281.08,363
07/24/2001,09:42,281.52,281.52,280.64,280.73,5579
07/24/2001,09:43,280.73,280.73,279.98,279.98,1247
07/24/2001,09:44,279.98,279.98,279.98,279.98,1157
07/24/2001,09:45,279.89,279.89,279.54,279.54,249
07/24/2001,09:46,280.55,281.04,280.07,281.04,249
07/24/2001,09:48,281.35,281.35,280.42,280.42,340
07/24/2001,09:49,281.08,281.08,279.54,279.54,7938
07/24/2001,09:50,279.32,279.32,279.01,279.01,4604
07/24/2001,09:51,280.02,280.02,280.02,280.02,204
07/24/2001,09:52,279.1,279.1,278.44,278.44,2381
07/24/2001,09:53,278.66,278.83,278.66,278.83,5670
07/24/2001,09:54,279.1,279.1,279.1,279.1,68
07/24/2001,09:56,279.98,279.98,279.98,279.98,7938
07/24/2001,09:57,280.2,280.2,279.98,279.98,16443
07/24/2001,09:58,279.76,279.76,279.76,279.76,5670
07/24/2001,10:01,281.74,281.74,281.74,281.74,7938
07/24/2001,10:03,281.43,281.52,281.43,281.52,22907
07/24/2001,10:06,283.29,283.29,283.29,283.29,2155
07/24/2001,10:07,283.29,283.29,283.15,283.15,2177
07/24/2001,10:08,283.29,283.29,282.71,282.71,11907
07/24/2001,10:10,281.79,281.79,281.79,281.79,227
07/24/2001,10:11,281.92,281.92,281.92,281.92,340
07/24/2001,10:12,283.29,283.29,283.29,283.29,522
07/24/2001,10:14,281.57,281.57,280.6,280.6,1361
07/24/2001,10:19,281.74,281.74,281.57,281.57,499
07/24/2001,10:30,282.63,282.63,282.63,282.63,23
07/24/2001,10:35,283.07,283.07,283.07,283.07,23
07/24/2001,10:38,281.39,281.39,281.39,281.39,23
07/24/2001,10:39,281.3,281.3,281.3,281.3,91
07/24/2001,10:42,280.2,281.17,280.2,281.17,249
07/24/2001,10:43,280.42,280.42,280.42,280.42,227
07/24/2001,10:48,280.33,280.33,280.33,280.33,227
07/24/2001,10:50,280.33,280.33,280.33,280.33,2268
07/24/2001,10:57,281.52,281.96,281.52,281.96,249
07/24/2001,10:59,282.18,282.18,282.18,282.18,227
07/24/2001,11:06,281.48,281.48,281.48,281.48,2268
07/24/2001,11:11,279.14,279.14,279.14,279.14,1134
07/24/2001,11:14,279.36,279.36,279.36,279.36,227
07/24/2001,11:18,279.36,279.36,279.36,279.36,23
07/24/2001,11:29,278.66,278.66,278.66,278.66,68
07/24/2001,11:33,279.45,279.45,279.45,279.45,1701
07/24/2001,11:35,279.45,279.45,279.45,279.45,454
07/24/2001,11:36,279.45,279.45,279.45,279.45,680
07/24/2001,11:37,279.58,279.58,279.45,279.45,794
07/24/2001,11:38,279.58,279.58,279.45,279.45,136
07/24/2001,11:40,278.88,279.45,278.88,279.45,3175
07/24/2001,11:42,279.45,279.45,279.45,279.45,1089
07/24/2001,11:43,279.45,279.45,279.45,279.45,227
07/24/2001,11:44,279.32,279.32,278.75,278.75,272
07/24/2001,11:46,279.58,279.58,279.58,279.58,1701
07/24/2001,11:51,279.14,279.14,279.14,279.14,45
07/24/2001,11:53,280.02,280.02,280.02,280.02,23
07/24/2001,11:59,279.76,279.76,279.76,279.76,68
07/24/2001,12:07,279.14,279.14,279.14,279.14,181
07/24/2001,12:08,278.44,278.44,278.44,278.44,68
07/24/2001,12:10,278.04,278.04,277.78,277.78,1111
07/24/2001,12:11,277.78,277.78,277.78,277.78,227
07/24/2001,12:14,276.89,276.94,276.89,276.94,318
07/24/2001,12:15,276.94,276.94,276.94,276.94,249
07/24/2001,12:21,276.89,276.89,276.54,276.54,249
07/24/2001,12:23,276.45,276.45,276.45,276.45,45
07/24/2001,12:24,276.67,276.98,276.67,276.98,159
07/24/2001,12:25,276.67,276.67,276.45,276.45,227
07/24/2001,12:26,276.67,276.67,276.67,276.67,113
07/24/2001,12:30,277.33,277.33,277.33,277.33,454
07/24/2001,12:31,276.72,276.72,276.72,276.72,23
07/24/2001,12:33,276.67,276.67,276.67,276.67,45
07/24/2001,12:34,276.67,276.67,276.67,276.67,45
07/24/2001,12:38,275.7,275.7,275.7,275.7,45
07/24/2001,12:39,275.7,275.7,275.7,275.7,2268
07/24/2001,12:41,275.44,275.44,275.44,275.44,23
07/24/2001,12:42,275.26,275.26,275.17,275.17,272
07/24/2001,12:45,275.39,275.39,275.39,275.39,68
07/24/2001,12:46,275.31,275.44,275.31,275.44,2313
07/24/2001,12:48,275.57,275.57,275.57,275.57,68
07/24/2001,12:51,275.17,275.17,275.17,275.17,2268
07/24/2001,12:52,275.13,275.13,275.13,275.13,113
07/24/2001,12:56,276.01,276.01,276.01,276.01,2268
07/24/2001,13:03,276.89,276.89,276.89,276.89,113
07/24/2001,13:04,277.25,277.25,277.25,277.25,45
07/24/2001,13:06,276.45,276.45,276.45,276.45,113
07/24/2001,13:07,276.19,276.45,276.19,276.45,10206
07/24/2001,13:08,275.84,275.84,275.61,275.61,249
07/24/2001,13:09,275.66,275.66,275.66,275.66,136
07/24/2001,13:10,276.5,276.5,276.5,276.5,23
07/24/2001,13:13,275.7,275.7,275.7,275.7,2268
07/24/2001,13:14,275.79,275.79,275.79,275.79,454
07/24/2001,13:16,276.28,276.28,276.28,276.28,227
07/24/2001,13:17,276.32,276.32,276.32,276.32,454
07/24/2001,13:31,277.33,277.33,277.33,277.33,113
07/24/2001,13:33,277.78,277.78,277.78,277.78,454
07/24/2001,13:34,277.78,277.78,277.78,277.78,2268
07/24/2001,13:37,277.73,277.73,277.73,277.73,113
07/24/2001,13:40,277.78,277.78,277.78,277.78,363
07/24/2001,13:45,277.86,277.86,277.86,277.86,227
07/24/2001,13:54,276.63,276.63,276.63,276.63,454
07/24/2001,13:59,276.1,276.1,276.1,276.1,23
07/24/2001,14:06,275.84,275.84,275.84,275.84,113
07/24/2001,14:08,275.61,275.61,275.61,275.61,45
07/24/2001,14:12,275.35,275.35,275.35,275.35,68
07/24/2001,14:14,275.13,275.13,275.13,275.13,1134
07/24/2001,14:16,275.04,275.04,275.04,275.04,45
07/24/2001,14:17,275.61,275.61,275.61,275.61,23
07/24/2001,14:31,276.41,276.41,276.41,276.41,23
07/24/2001,14:37,276.41,276.41,276.41,276.41,113
07/24/2001,14:41,277.07,277.07,277.07,277.07,23
07/24/2001,15:03,276.36,276.36,276.36,276.36,454
07/24/2001,15:05,275.92,275.92,275.92,275.92,23
07/24/2001,15:06,275.57,275.57,275.57,275.57,113
07/24/2001,15:07,275.04,275.04,275.04,275.04,113
07/24/2001,15:15,275.61,275.61,275.61,275.61,45
07/24/2001,15:22,275.48,275.48,275.48,275.48,113
07/24/2001,15:27,275.75,275.75,275.75,275.75,23
07/24/2001,15:28,275.75,275.75,275.61,275.61,272
07/24/2001,15:38,275.57,275.57,275.22,275.22,3674
07/24/2001,15:39,275.57,275.57,275.04,275.04,295
07/24/2001,15:42,274.91,274.91,274.91,274.91,227
07/24/2001,15:44,275.57,275.57,275.57,275.57,680
07/24/2001,15:47,275.57,275.57,275.57,275.57,113
07/24/2001,15:49,275.57,275.57,275.57,275.57,1928
07/24/2001,15:50,275.84,275.84,275.84,275.84,113
07/24/2001,15:52,276.41,276.41,276.41,276.41,45
07/24/2001,15:55,276.41,276.41,276.41,276.41,23
07/24/2001,15:57,275.61,275.61,275.61,275.61,45
07/25/2001,09:39,280.15,280.15,280.15,280.15,1405
07/25/2001,09:40,280.81,280.81,280.81,280.81,2267
07/25/2001,09:42,281.65,281.65,281.65,281.65,340
07/25/2001,09:43,280.15,280.15,279.4,279.4,113
07/25/2001,09:44,279.18,279.18,279.18,279.18,113
07/25/2001,09:47,279.49,279.49,278.83,278.83,159
07/25/2001,09:52,277.64,277.64,277.64,277.64,113
07/25/2001,09:53,276.89,277.28,276.89,277.28,272
07/25/2001,09:54,277.28,277.28,277.28,277.28,907
07/25/2001,09:57,277.94,277.94,277.94,277.94,5780
07/25/2001,09:58,277.33,277.33,277.33,277.33,113
07/25/2001,09:59,276.97,276.97,276.62,276.62,453
07/25/2001,10:00,276.84,276.84,276.84,276.84,5667
07/25/2001,10:07,276.93,276.93,276.93,276.93,23
07/25/2001,10:08,277.33,277.33,277.33,277.33,23
07/25/2001,10:09,276.84,277.37,276.84,277.37,363
07/25/2001,10:11,276.49,277.11,276.49,277.11,159
07/25/2001,10:14,275.96,275.96,275.96,275.96,2833
07/25/2001,10:15,274.64,274.64,274.64,274.64,23
07/25/2001,10:17,276.27,277.02,276.27,277.02,589
07/25/2001,10:18,276.89,276.89,276.89,276.89,227
07/25/2001,10:22,277.37,277.37,276.84,276.84,3287
07/25/2001,10:37,277.37,277.37,277.37,277.37,23
07/25/2001,10:42,276.8,276.8,276.8,276.8,68
07/25/2001,10:44,276.71,276.71,276.71,276.71,23
07/25/2001,10:48,277.11,277.11,277.11,277.11,68
07/25/2001,10:55,277.11,277.11,277.11,277.11,45
07/25/2001,10:57,277.15,277.15,277.15,277.15,113
07/25/2001,11:24,276.31,276.31,276.31,276.31,113
07/25/2001,11:27,274.19,274.19,274.19,274.19,1133
07/25/2001,11:28,274.46,274.46,274.46,274.46,453
07/25/2001,11:29,274.02,274.02,274.02,274.02,952
07/25/2001,11:30,274.02,274.02,274.02,274.02,2267
07/25/2001,11:33,274.77,274.77,274.77,274.77,113
07/25/2001,11:36,275.43,275.43,275.43,275.43,227
07/25/2001,11:37,275.74,275.74,275.74,275.74,11333
07/25/2001,11:38,276.18,276.18,275.74,275.74,11447
07/25/2001,11:39,276.18,276.18,276.18,276.18,1360
07/25/2001,11:43,276.09,276.71,276.09,276.71,159
07/25/2001,11:50,276.4,276.4,276.4,276.4,45
07/25/2001,11:51,275.87,275.87,275.87,275.87,453
07/25/2001,11:52,275.74,275.74,275.74,275.74,91
07/25/2001,11:54,275.74,275.74,275.74,275.74,1133
07/25/2001,12:00,275.74,275.74,275.74,275.74,227
07/25/2001,12:01,275.74,275.74,275.74,275.74,227
07/25/2001,12:08,276.84,276.84,276.84,276.84,23
07/25/2001,12:09,276.22,276.22,276.22,276.22,23
07/25/2001,12:10,276.18,276.18,276.18,276.18,23
07/25/2001,12:14,276.8,276.8,276.8,276.8,45
07/25/2001,12:26,276.18,276.18,276.18,276.18,23
07/25/2001,12:31,276.18,276.18,276.18,276.18,23
07/25/2001,12:33,276.05,276.05,276.05,276.05,453
07/25/2001,12:35,275.3,275.3,275.3,275.3,91
07/25/2001,12:37,274.68,274.68,274.68,274.68,1133
07/25/2001,12:48,275.52,275.52,275.52,275.52,227
07/25/2001,12:54,274.46,275.21,274.46,275.21,136
07/25/2001,12:59,275.3,275.3,274.86,274.86,181
07/25/2001,13:06,275.65,275.65,275.65,275.65,113
07/25/2001,13:08,274.86,274.86,274.86,274.86,45
07/25/2001,13:18,274.28,274.28,274.28,274.28,1133
07/25/2001,13:23,274.19,274.19,274.19,274.19,453
07/25/2001,13:24,273.75,273.75,273.75,273.75,1133
07/25/2001,13:25,273.75,273.75,273.75,273.75,113
07/25/2001,13:26,274.24,274.24,274.24,274.24,227
07/25/2001,13:30,274.37,274.37,274.37,274.37,907
07/25/2001,13:33,273.75,273.75,273.75,273.75,680
07/25/2001,13:55,275.39,275.39,275.39,275.39,22666
07/25/2001,14:01,275.39,275.47,275.39,275.47,635
07/25/2001,14:03,275.69,275.74,275.69,275.74,295
07/25/2001,14:04,275.74,278.43,275.74,278.43,8069
07/25/2001,14:06,279.27,279.27,279.27,279.27,2267
07/25/2001,14:07,280.59,280.59,280.59,280.59,4533
07/25/2001,14:08,280.37,280.37,280.37,280.37,227
07/25/2001,14:09,280.81,280.81,280.81,280.81,2267
07/25/2001,14:10,280.15,280.15,280.15,280.15,136
07/25/2001,14:11,280.77,280.81,280.77,280.81,589
07/25/2001,14:13,280.68,280.68,280.68,280.68,453
07/25/2001,14:14,281.03,281.03,280.68,280.68,1360
07/25/2001,14:15,280.68,281.25,280.68,281.25,2720
07/25/2001,14:16,281.34,281.34,281.34,281.34,2267
07/25/2001,14:19,281.34,281.34,281.34,281.34,227
07/25/2001,14:22,282.97,282.97,282.97,282.97,227
07/25/2001,14:23,282.8,282.8,282.8,282.8,1133
07/25/2001,14:25,283.46,283.46,282.84,282.84,453
07/25/2001,14:26,283.46,283.46,283.46,283.46,227
07/25/2001,14:30,283.46,283.46,283.46,283.46,113
07/25/2001,14:31,284.08,284.08,284.08,284.08,249
07/25/2001,14:33,283.9,283.9,283.5,283.5,136
07/25/2001,14:34,283.5,283.5,283.46,283.46,340
07/25/2001,14:36,283.5,283.5,283.5,283.5,113
07/25/2001,14:37,283.5,283.5,283.46,283.46,6007
07/25/2001,14:38,283.46,283.9,283.46,283.68,499
07/25/2001,14:40,284.52,284.52,283.46,284.25,6029
07/25/2001,14:41,282.97,283.46,282.97,283.46,4647
07/25/2001,14:45,284.34,284.34,284.34,284.34,113
07/25/2001,14:50,285.44,285.44,285.44,285.44,11333
07/25/2001,14:51,285.97,285.97,285.97,285.97,227
07/25/2001,14:55,285.67,285.67,285.67,285.67,2267
07/25/2001,14:56,284.69,285.62,284.69,285.62,2380
07/25/2001,14:58,285.67,285.93,285.22,285.93,13260
07/25/2001,15:02,284.61,284.74,284.61,284.74,68
07/25/2001,15:11,285.67,285.67,285.67,285.67,453
07/25/2001,15:12,286.55,286.55,285.67,285.67,11356
07/25/2001,15:14,285.89,285.89,285.89,285.89,1133
07/25/2001,15:18,286.55,286.55,286.55,286.55,227
07/25/2001,15:19,286.77,287.21,286.77,287.21,2312
07/25/2001,15:20,287.21,287.21,287.21,287.21,2357
07/25/2001,15:21,287.21,287.21,287.21,287.21,861
07/25/2001,15:22,287.65,287.65,287.65,287.65,23
07/25/2001,15:23,287.21,287.21,287.21,287.21,1133
07/25/2001,15:24,287.17,287.17,287.17,287.17,45
07/25/2001,15:25,288.36,288.36,288.36,288.36,113
07/25/2001,15:29,287.65,287.65,287.65,287.65,227
07/25/2001,15:31,287.83,287.83,287.83,287.83,4533
07/25/2001,15:33,288.09,288.09,288.09,288.09,2267
07/25/2001,15:34,288.49,288.49,288.09,288.09,3468
07/25/2001,15:37,287.65,287.65,287.65,287.65,45
07/25/2001,15:40,288.89,288.89,288.89,288.89,2267
07/25/2001,15:45,288.97,288.97,288.97,288.97,3400
07/25/2001,15:46,289.11,289.11,288.22,288.22,1156
07/25/2001,15:53,288.75,288.75,288.75,288.75,23
07/25/2001,15:54,288.75,288.75,288.75,288.75,227
07/25/2001,15:57,287.92,287.92,287.92,287.92,91
07/25/2001,15:59,288.89,288.89,288.89,288.89,227
07/26/2001,09:40,292.33,292.33,292.33,292.33,476
07/26/2001,09:41,292.33,292.33,292.33,292.33,454
07/26/2001,09:42,292.33,293.21,292.11,293.21,12202
07/26/2001,09:43,292.99,293.34,292.99,293.34,23814
07/26/2001,09:45,292.77,292.77,292.77,292.77,567
07/26/2001,09:46,291.88,293.16,291.88,293.16,8505
07/26/2001,09:47,293.03,293.03,291.58,291.58,2495
07/26/2001,09:48,291.27,291.27,291.27,291.27,227
07/26/2001,09:49,291.84,291.84,290.74,290.74,272
07/26/2001,09:50,290.34,290.34,290.34,290.34,68
07/26/2001,09:51,290.34,290.34,290.34,290.34,1134
07/26/2001,09:54,291.88,291.88,290.78,290.78,4990
07/26/2001,09:56,291.44,291.44,291,291,227
07/26/2001,09:57,291,291.36,291,291,1701
07/26/2001,09:59,290.34,290.34,290.34,290.34,45
07/26/2001,10:00,289.37,289.37,289.37,289.37,227
07/26/2001,10:01,288.71,288.71,288.71,288.71,1315
07/26/2001,10:02,288.75,288.75,288.75,288.75,45
07/26/2001,10:05,289.59,290.39,289.59,290.39,4581
07/26/2001,10:06,290.43,290.43,290.43,290.43,3402
07/26/2001,10:08,289.64,289.64,289.64,289.64,340
07/26/2001,10:11,288.36,288.4,288.36,288.4,2427
07/26/2001,10:12,287.96,287.96,287.96,287.96,3402
07/26/2001,10:13,289.42,289.42,289.42,289.42,522
07/26/2001,10:14,288.09,288.14,288.09,288.14,454
07/26/2001,10:15,288.14,288.14,288.14,288.14,272
07/26/2001,10:16,287.87,287.87,287.87,287.87,340
07/26/2001,10:17,288.27,288.27,288.27,288.27,1134
07/26/2001,10:18,288.36,288.36,288.36,288.36,1134
07/26/2001,10:19,288.89,288.89,288.89,288.89,113
07/26/2001,10:21,288,288,288,288,113
07/26/2001,10:22,287.48,287.48,287.48,287.48,45
07/26/2001,10:24,285.89,285.89,285.89,285.89,23
07/26/2001,10:27,285.89,285.89,285.89,285.89,227
07/26/2001,10:28,285.89,285.89,285.89,285.89,907
07/26/2001,10:29,285.98,285.98,285.98,285.98,1134
07/26/2001,10:30,285.98,285.98,285.98,285.98,1134
07/26/2001,10:31,286.59,286.59,285.98,285.98,1383
07/26/2001,10:32,285.98,285.98,285.98,285.98,295
07/26/2001,10:33,285.89,285.89,285.89,285.89,227
07/26/2001,10:35,285.71,285.71,285.71,285.71,907
07/26/2001,10:37,285.67,285.67,285.67,285.67,454
07/26/2001,10:38,284.57,284.57,284.57,284.57,1134
07/26/2001,10:41,285.32,285.32,285.32,285.32,1134
07/26/2001,10:44,284.74,284.74,284.74,284.74,68
07/26/2001,10:46,284.39,284.39,284.39,284.39,227
07/26/2001,10:47,283.38,283.38,283.38,283.38,340
07/26/2001,10:48,283.38,284.79,283.38,284.39,1429
07/26/2001,10:54,285.45,285.45,285.45,285.45,1134
07/26/2001,10:55,286.59,286.9,286.59,286.9,454
07/26/2001,10:56,286.73,286.73,285.58,285.58,1157
07/26/2001,10:57,286.95,286.95,286.95,286.95,23
07/26/2001,10:58,287.03,287.03,287.03,287.03,454
07/26/2001,11:02,286.46,286.46,286.46,286.46,23
07/26/2001,11:05,285.71,285.71,285.71,285.71,1134
07/26/2001,11:06,285.54,285.54,285.54,285.54,249
07/26/2001,11:07,285.49,285.49,285.49,285.49,227
07/26/2001,11:09,285.49,285.49,285.49,285.49,45
07/26/2001,11:10,285.49,285.49,285.27,285.27,6759
07/26/2001,11:18,285.54,285.54,285.54,285.54,23
07/26/2001,11:20,285.49,285.49,285.18,285.18,1588
07/26/2001,11:21,285.49,285.49,285.49,285.49,91
07/26/2001,11:23,285.23,285.23,285.23,285.23,1134
07/26/2001,11:24,285.58,285.58,285.58,285.58,227
07/26/2001,11:25,285.89,285.89,285.89,285.89,45
07/26/2001,11:27,285.93,285.93,285.93,285.93,113
07/26/2001,11:29,286.15,286.15,286.15,286.15,227
07/26/2001,11:30,286.2,286.2,286.2,286.2,1814
07/26/2001,11:34,286.86,286.86,286.86,286.86,227
07/26/2001,11:36,286.55,286.55,286.55,286.55,23
07/26/2001,11:37,287.12,287.12,287.12,287.12,227
07/26/2001,11:39,287.48,287.48,287.48,287.48,227
07/26/2001,11:40,287.87,288.49,287.87,288.49,454
07/26/2001,11:41,288.58,288.71,288.58,288.71,249
07/26/2001,11:44,288.89,288.89,288.89,288.89,113
07/26/2001,11:52,287.83,287.83,287.83,287.83,907
07/26/2001,11:53,288.18,288.18,288.18,288.18,5670
07/26/2001,11:55,287.21,287.21,287.21,287.21,1134
07/26/2001,11:56,287.48,287.48,287.48,287.48,227
07/26/2001,12:00,288.45,288.45,287.3,287.3,1247
07/26/2001,12:03,288,288,288,288,227
07/26/2001,12:06,287.92,287.92,287.92,287.92,1134
07/26/2001,12:10,289.24,289.24,289.24,289.24,113
07/26/2001,12:11,289.24,289.24,289.24,289.24,227
07/26/2001,12:12,289.24,289.24,289.24,289.24,23
07/26/2001,12:14,289.37,289.37,289.37,289.37,45
07/26/2001,12:17,288.49,288.49,288.49,288.49,227
07/26/2001,12:21,287.7,287.7,287.7,287.7,1134
07/26/2001,12:25,288.62,288.62,288.62,288.62,23
07/26/2001,12:27,287.48,287.48,287.48,287.48,68
07/26/2001,12:31,287.48,288.36,287.48,288.36,1179
07/26/2001,12:33,288,288,287.56,287.56,2495
07/26/2001,12:35,287.92,287.92,287.92,287.92,227
07/26/2001,12:36,287.48,287.48,287.48,287.48,227
07/26/2001,12:39,287.7,287.7,287.7,287.7,113
07/26/2001,12:43,286.68,286.68,286.68,286.68,68
07/26/2001,12:49,286.81,286.81,286.81,286.81,1134
07/26/2001,12:50,286.81,286.81,286.81,286.81,454
07/26/2001,12:51,286.64,286.64,286.64,286.64,113
07/26/2001,12:54,286.15,286.15,286.15,286.15,113
07/26/2001,12:57,285.84,285.84,285.84,285.84,159
07/26/2001,12:58,286.55,286.55,286.55,286.55,45
07/26/2001,13:09,287.26,287.26,287.26,287.26,23
07/26/2001,13:11,286.77,286.77,286.77,286.77,1134
07/26/2001,13:15,286.59,286.59,286.51,286.51,113
07/26/2001,13:31,287.7,287.7,287.7,287.7,45
07/26/2001,13:38,286.64,286.64,286.64,286.64,181
07/26/2001,13:42,286.24,286.24,286.24,286.24,907
07/26/2001,13:43,286.68,286.68,286.68,286.68,23
07/26/2001,13:44,286.73,286.73,286.73,286.73,23
07/26/2001,13:53,286.42,286.42,286.42,286.42,23
07/26/2001,13:55,286.42,286.42,286.42,286.42,1134
07/26/2001,14:11,287.17,287.17,287.17,287.17,23
07/26/2001,14:22,287.26,287.26,287.26,287.26,2291
07/26/2001,14:29,287.26,287.26,287.26,287.26,68
07/26/2001,14:31,287.87,287.87,287.87,287.87,23
07/26/2001,14:34,287.92,287.92,287.92,287.92,2268
07/26/2001,14:37,288.71,288.71,288.71,288.71,23
07/26/2001,14:39,288.58,288.58,288.58,288.58,113
07/26/2001,14:42,288.58,288.58,288.58,288.58,227
07/26/2001,14:47,288.97,288.97,288.97,288.97,23
07/26/2001,14:53,289.46,289.46,289.46,289.46,680
07/26/2001,14:54,289.46,289.46,289.46,289.46,567
07/26/2001,14:55,289.46,289.46,289.46,289.46,1021
07/26/2001,14:58,289.24,289.24,289.24,289.24,91
07/26/2001,14:59,288.84,288.84,288.84,288.84,68
07/26/2001,15:03,289.68,289.68,289.68,289.68,227
07/26/2001,15:04,289.68,289.68,289.68,289.68,2041
07/26/2001,15:05,289.68,289.68,289.68,289.68,68
07/26/2001,15:08,289.9,289.9,289.9,289.9,136
07/26/2001,15:18,290.12,290.12,290.12,290.12,1134
07/26/2001,15:25,290.56,290.56,290.56,290.56,1134
07/26/2001,15:27,290.65,290.78,290.65,290.78,113
07/26/2001,15:28,290.78,290.78,290.78,290.78,227
07/26/2001,15:29,290.39,290.39,290.39,290.39,227
07/26/2001,15:30,290.43,290.43,290.43,290.43,23
07/26/2001,15:31,290.34,290.34,290.21,290.21,227
07/26/2001,15:34,290.52,291,290.52,291,590
07/26/2001,15:36,291.88,291.88,291.88,291.88,522
07/26/2001,15:39,290.61,290.61,290.61,290.61,680
07/26/2001,15:40,290.61,290.61,290.61,290.61,23
07/26/2001,15:41,290.61,290.61,290.61,290.61,45
07/26/2001,15:42,291,291,291,291,113
07/26/2001,15:46,291.4,291.4,291.4,291.4,23
07/26/2001,15:49,291,291,291,291,227
07/26/2001,15:50,291,291.4,291,291.4,22726
07/26/2001,15:53,291.22,291.22,291.22,291.22,227
07/26/2001,15:54,291.22,291.22,291.22,291.22,953
07/26/2001,15:55,291.22,291.22,291.22,291.22,454
07/26/2001,15:56,291,291,291,291,11340
07/26/2001,15:57,290.78,290.78,290.78,290.78,4014
07/26/2001,15:59,290.91,290.91,290.91,290.91,454
07/27/2001,09:40,287.48,287.48,287.48,287.48,1134
07/27/2001,09:41,287.48,287.48,287.48,287.48,68
07/27/2001,09:42,287.52,287.52,287.48,287.48,340
07/27/2001,09:43,287.26,287.26,287.26,287.26,45360
07/27/2001,09:44,286.81,286.86,286.59,286.86,703
07/27/2001,09:45,286.15,286.15,286.15,286.15,68
07/27/2001,09:47,285.71,285.71,285.71,285.71,227
07/27/2001,09:48,284.92,284.92,284.92,284.92,1134
07/27/2001,09:50,284.61,284.61,284.61,284.61,23
07/27/2001,09:51,286.55,286.55,286.55,286.55,113
07/27/2001,09:53,285.71,285.71,285.71,285.71,113
07/27/2001,09:54,286.59,286.59,285.71,285.71,11567
07/27/2001,09:56,284.04,284.04,284.04,284.04,68
07/27/2001,09:57,284.04,284.04,283.95,283.95,454
07/27/2001,09:58,283.29,283.29,283.29,283.29,227
07/27/2001,10:00,285.27,285.27,285.27,285.27,522
07/27/2001,10:02,284.83,284.83,284.83,284.83,703
07/27/2001,10:03,284.74,284.74,284.74,284.74,680
07/27/2001,10:04,285.01,285.01,285.01,285.01,227
07/27/2001,10:05,284.26,284.26,284.26,284.26,1134
07/27/2001,10:07,285.54,285.54,285.54,285.54,249
07/27/2001,10:10,285.27,285.27,285.27,285.27,227
07/27/2001,10:16,285.36,285.36,285.36,285.36,45
07/27/2001,10:17,284.74,285.09,284.74,285.09,5806
07/27/2001,10:25,284.83,284.83,284.83,284.83,2835
07/27/2001,10:27,285.71,285.71,285.71,285.71,386
07/27/2001,10:32,285.01,285.01,285.01,285.01,2835
07/27/2001,10:35,285.93,285.93,284.96,284.96,2427
07/27/2001,10:36,284.83,284.83,284.83,284.83,20412
07/27/2001,10:37,284.83,285.27,284.83,285.27,5693
07/27/2001,10:42,283.82,283.82,283.82,283.82,5670
07/27/2001,10:44,283.64,283.64,283.64,283.64,1134
07/27/2001,10:45,283.95,283.95,283.95,283.95,2268
07/27/2001,10:49,284.65,284.65,284.61,284.61,454
07/27/2001,10:54,284.39,284.39,284.39,284.39,1134
07/27/2001,10:56,284.39,284.39,284.39,284.39,2268
07/27/2001,10:57,285.01,285.01,285.01,285.01,23
07/27/2001,10:59,284.65,284.65,284.61,284.61,1315
07/27/2001,11:00,284.61,284.61,284.61,284.61,1814
07/27/2001,11:01,284.96,284.96,284.96,284.96,227
07/27/2001,11:02,284.96,284.96,284.96,284.96,23
07/27/2001,11:03,285.05,285.05,285.05,285.05,2268
07/27/2001,11:05,285.27,285.27,285.27,285.27,2268
07/27/2001,11:07,285.49,285.49,285.49,285.49,2268
07/27/2001,11:09,285.45,285.45,285.45,285.45,1134
07/27/2001,11:11,286.29,286.29,286.29,286.29,113
07/27/2001,11:15,285.71,285.71,285.71,285.71,2268
07/27/2001,11:16,286.11,286.11,286.11,286.11,23
07/27/2001,11:17,286.11,286.15,286.11,286.15,3629
07/27/2001,11:18,286.51,286.51,286.51,286.51,454
07/27/2001,11:19,286.59,286.59,286.59,286.59,1134
07/27/2001,11:22,285.89,285.89,285.89,285.89,1134
07/27/2001,11:24,285.71,285.71,285.71,285.71,5670
07/27/2001,11:28,286.86,286.86,286.86,286.86,23
07/27/2001,11:29,286.02,286.02,286.02,286.02,1134
07/27/2001,11:32,286.15,286.15,286.15,286.15,1134
07/27/2001,11:34,286.51,286.51,286.51,286.51,1134
07/27/2001,11:36,288.36,288.36,288.36,288.36,680
07/27/2001,11:39,287.3,287.3,287.3,287.3,1134
07/27/2001,11:41,287.83,287.83,287.83,287.83,23
07/27/2001,11:45,287.7,287.7,287.7,287.7,454
07/27/2001,11:46,287.39,287.39,287.39,287.39,45
07/27/2001,11:48,288.97,288.97,288.97,288.97,23
07/27/2001,11:50,289.46,289.46,289.46,289.46,680
07/27/2001,11:53,289.2,289.2,289.2,289.2,1134
07/27/2001,11:54,289.15,289.15,289.15,289.15,23
07/27/2001,11:57,289.24,289.55,289.24,289.55,839
07/27/2001,11:58,289.55,289.55,289.55,289.55,794
07/27/2001,11:59,290.3,290.3,290.3,290.3,227
07/27/2001,12:00,290.3,290.3,290.3,290.3,454
07/27/2001,12:02,290.96,290.96,290.96,290.96,454
07/27/2001,12:04,291.22,291.22,291.22,291.22,227
07/27/2001,12:07,290.21,290.21,290.21,290.21,227
07/27/2001,12:12,291.66,291.66,291.66,291.66,680
07/27/2001,12:16,292.33,292.33,291.84,291.84,1588
07/27/2001,12:18,292.02,292.02,292.02,292.02,227
07/27/2001,12:19,291.62,291.62,291.62,291.62,340
07/27/2001,12:21,291.58,291.58,291.58,291.58,113
07/27/2001,12:22,291.66,291.66,291.66,291.66,1134
07/27/2001,12:24,291.53,291.53,291.53,291.53,1134
07/27/2001,12:25,291.75,291.75,291.75,291.75,23
07/27/2001,12:28,292.33,292.33,292.33,292.33,567
07/27/2001,12:29,291.84,291.84,291.84,291.84,23
07/27/2001,12:32,293.21,293.21,293.21,293.21,930
07/27/2001,12:33,293.21,293.21,293.21,293.21,295
07/27/2001,12:35,292.55,292.55,292.55,292.55,113
07/27/2001,12:37,292.33,292.33,292.33,292.33,1134
07/27/2001,12:38,292.37,292.37,292.37,292.37,23
07/27/2001,12:40,292.37,292.37,292.37,292.37,1134
07/27/2001,12:41,292.37,293.21,292.37,293.21,2880
07/27/2001,12:42,293.6,293.6,293.6,293.6,227
07/27/2001,12:44,293.03,293.03,293.03,293.03,567
07/27/2001,12:47,292.99,292.99,292.99,292.99,227
07/27/2001,12:49,292.41,292.41,292.41,292.41,113
07/27/2001,12:50,292.33,292.33,292.33,292.33,227
07/27/2001,12:52,292.11,292.11,292.11,292.11,68
07/27/2001,12:54,292.11,292.11,292.11,292.11,1746
07/27/2001,12:55,292.11,292.11,292.11,292.11,454
07/27/2001,12:56,292.33,292.33,292.33,292.33,1134
07/27/2001,13:00,292.55,292.55,292.55,292.55,1134
07/27/2001,13:03,292.99,292.99,292.99,292.99,1134
07/27/2001,13:04,292.85,292.85,292.85,292.85,1134
07/27/2001,13:06,293.43,293.65,293.43,293.65,1361
07/27/2001,13:07,293.87,293.87,293.87,293.87,454
07/27/2001,13:09,293.56,293.56,293.56,293.56,2268
07/27/2001,13:12,293.47,293.65,293.47,293.65,680
07/27/2001,13:13,293.56,293.56,293.56,293.56,227
07/27/2001,13:17,293.74,293.74,293.74,293.74,227
07/27/2001,13:19,293.74,293.74,293.74,293.74,227
07/27/2001,13:31,293.3,293.3,293.3,293.3,227
07/27/2001,13:36,292.37,292.37,292.37,292.37,340
07/27/2001,13:42,291.62,291.62,291.62,291.62,113
07/27/2001,13:49,291.97,291.97,291.97,291.97,45
07/27/2001,13:50,291.97,291.97,291.97,291.97,340
07/27/2001,13:53,291.88,291.88,291.88,291.88,113
07/27/2001,13:58,291.58,291.58,291.58,291.58,68
07/27/2001,14:03,292.11,292.11,292.11,292.11,45
07/27/2001,14:04,291.93,291.93,291.93,291.93,113
07/27/2001,14:08,291.88,291.88,291.88,291.88,113
07/27/2001,14:13,291.88,291.88,291.88,291.88,113
07/27/2001,14:20,292.99,292.99,292.99,292.99,567
07/27/2001,14:32,293.21,293.21,293.21,293.21,2268
07/27/2001,14:33,293.21,293.21,293.21,293.21,3402
07/27/2001,14:45,293.65,293.65,293.6,293.6,2291
07/27/2001,14:51,293.91,294.31,293.91,294.31,249
07/27/2001,14:55,295.32,295.32,295.32,295.32,23
07/27/2001,14:57,294.75,294.75,294.75,294.75,113
07/27/2001,15:00,294.75,294.75,294.75,294.75,454
07/27/2001,15:11,294.09,294.09,294.09,294.09,45
07/27/2001,15:18,294.84,295.37,294.84,295.37,295
07/27/2001,15:21,295.41,295.41,295.41,295.41,113
07/27/2001,15:31,294.31,294.31,294.31,294.31,340
07/27/2001,15:33,294.31,294.57,294.31,294.57,12474
07/27/2001,15:36,295.19,295.19,295.19,295.19,499
07/27/2001,15:40,294.62,294.62,294.62,294.62,45
07/27/2001,15:41,294.49,295.06,294.49,295.06,45
07/27/2001,15:42,294.57,294.57,294.57,294.57,45
07/27/2001,15:54,294.13,294.13,294.13,294.13,181
07/27/2001,15:55,293.91,293.91,293.91,293.91,45
07/27/2001,15:58,294.09,294.09,294.09,294.09,23
07/30/2001,09:37,291.97,291.97,291.97,291.97,408
07/30/2001,09:40,292.11,292.55,292.11,292.55,204
07/30/2001,09:41,293.21,293.21,292.72,292.72,272
07/30/2001,09:45,291.18,291.18,291.18,291.18,45
07/30/2001,09:47,291.66,291.66,291.66,291.66,2268
07/30/2001,09:49,291.44,291.44,291.44,291.44,204
07/30/2001,09:50,293.12,293.12,291.93,291.93,567
07/30/2001,09:51,292.11,292.11,292.11,292.11,454
07/30/2001,09:53,293.21,293.47,293.21,293.47,703
07/30/2001,09:54,294.31,294.31,294.09,294.31,590
07/30/2001,09:55,295.5,295.5,295.5,295.5,340
07/30/2001,09:56,296.69,296.69,296.69,296.69,454
07/30/2001,10:05,295.72,295.72,295.72,295.72,23
07/30/2001,10:07,296.16,296.16,296.16,296.16,454
07/30/2001,10:09,297.62,298.5,297.44,297.44,2019
07/30/2001,10:10,298.67,298.67,298.67,298.67,23
07/30/2001,10:12,296.96,296.96,296.96,296.96,1134
07/30/2001,10:16,297.62,297.79,297.62,297.79,454
07/30/2001,10:17,297.79,297.79,297.79,297.79,454
07/30/2001,10:18,298.19,298.19,298.19,298.19,454
07/30/2001,10:20,297.53,297.53,297.53,297.53,227
07/30/2001,10:21,298.63,298.63,298.63,298.63,23
07/30/2001,10:22,297.44,297.44,297.44,297.44,454
07/30/2001,10:23,297.62,297.62,297.62,297.62,862
07/30/2001,10:24,297.22,297.62,297.22,297.62,5103
07/30/2001,10:25,297.84,297.84,297.4,297.79,2517
07/30/2001,10:28,298.72,298.72,298.72,298.72,1588
07/30/2001,10:29,298.72,298.72,298.72,298.72,3629
07/30/2001,10:30,298.72,298.72,298.72,298.72,454
07/30/2001,10:38,298.28,298.28,298.28,298.28,1134
07/30/2001,10:43,296.73,296.73,296.73,296.73,23
07/30/2001,10:44,296.34,296.34,296.34,296.34,23
07/30/2001,10:46,295.85,295.85,295.85,295.85,23
07/30/2001,10:48,295.24,295.24,295.24,295.24,91
07/30/2001,10:50,295.41,295.41,295.19,295.19,249
07/30/2001,10:51,295.63,295.63,295.63,295.63,1111
07/30/2001,10:56,296.96,296.96,296.96,296.96,23
07/30/2001,11:02,296.78,296.78,296.78,296.78,23
07/30/2001,11:09,295.46,295.46,295.46,295.46,91
07/30/2001,11:21,294.18,294.18,294.18,294.18,113
07/30/2001,11:28,294.66,294.66,294.66,294.66,91
07/30/2001,11:35,293.65,293.65,293.65,293.65,227
07/30/2001,11:36,293.69,293.69,293.56,293.56,567
07/30/2001,11:41,292.77,292.77,292.77,292.77,113
07/30/2001,11:42,292.41,292.41,292.41,292.41,227
07/30/2001,11:45,292.5,292.55,292.5,292.55,1361
07/30/2001,11:47,293.16,293.16,293.16,293.16,113
07/30/2001,11:51,293.25,293.25,293.25,293.25,340
07/30/2001,12:02,293.43,293.43,293.43,293.43,68
07/30/2001,12:03,293.43,293.43,293.43,293.43,45
07/30/2001,12:05,293.52,293.52,293.52,293.52,23
07/30/2001,12:30,295.46,295.46,295.46,295.46,113
07/30/2001,12:33,294.71,294.71,294.71,294.71,68
07/30/2001,12:46,295.54,295.54,295.54,295.54,227
07/30/2001,12:47,295.94,295.94,295.94,295.94,227
07/30/2001,12:48,295.94,295.94,295.94,295.94,136
07/30/2001,12:49,296.03,296.07,296.03,296.07,136
07/30/2001,12:50,296.03,296.03,296.03,296.03,227
07/30/2001,13:05,295.85,295.85,295.85,295.85,45
07/30/2001,13:06,296.03,296.03,296.03,296.03,454
07/30/2001,13:07,296.43,296.43,296.43,296.43,45
07/30/2001,13:10,296.29,296.29,296.29,296.29,113
07/30/2001,13:12,296.51,296.51,296.29,296.29,159
07/30/2001,13:39,295.85,295.85,295.85,295.85,45
07/30/2001,13:40,295.85,295.85,295.85,295.85,23
07/30/2001,13:50,294.93,294.93,294.93,294.93,680
07/30/2001,13:51,294.93,294.93,294.93,294.93,454
07/30/2001,13:52,294.62,294.62,294.62,294.62,45
07/30/2001,14:08,295.81,295.81,295.81,295.81,1134
07/30/2001,14:12,295.02,295.02,295.02,295.02,227
07/30/2001,14:13,295.02,295.02,295.02,295.02,567
07/30/2001,14:15,295.02,295.02,295.02,295.02,2835
07/30/2001,14:18,295.02,295.02,295.02,295.02,2041
07/30/2001,14:19,295.02,295.02,295.02,295.02,454
07/30/2001,14:23,294.75,294.75,294.75,294.75,227
07/30/2001,14:33,294.22,294.22,294.22,294.22,1134
07/30/2001,14:34,294.18,294.18,294.18,294.18,91
07/30/2001,14:39,293.96,294.05,293.96,294.05,227
07/30/2001,14:51,294.53,294.53,294.53,294.53,1134
07/30/2001,14:57,293.96,293.96,293.96,293.96,113
07/30/2001,15:01,294.53,294.53,294.53,294.53,680
07/30/2001,15:02,294.62,294.62,294.62,294.62,680
07/30/2001,15:12,294.31,294.31,294.31,294.31,227
07/30/2001,15:16,294,294,293.82,293.82,567
07/30/2001,15:18,294,294,294,294,113
07/30/2001,15:23,294.35,294.35,294.35,294.35,227
07/30/2001,15:24,294.53,294.53,294.53,294.53,794
07/30/2001,15:28,294.75,294.75,294.75,294.75,22680
07/30/2001,15:32,295.46,295.46,295.46,295.46,23
07/30/2001,15:34,294.75,294.75,294.75,294.75,567
07/30/2001,15:35,294.75,294.75,294.75,294.75,680
07/30/2001,15:36,294.57,294.57,294.53,294.53,2381
07/30/2001,15:51,294.75,294.75,294.75,294.75,113
07/30/2001,15:52,294.71,294.71,294.71,294.71,113
07/30/2001,15:54,294.53,294.53,294.53,294.53,1588
07/31/2001,09:47,295.9,296.51,295.9,296.51,227
07/31/2001,09:48,296.29,296.29,296.29,296.29,1701
07/31/2001,09:52,296.65,297.7,296.65,297.7,454
07/31/2001,09:53,297.62,297.62,297.62,297.62,1134
07/31/2001,09:54,297.62,297.62,297.62,297.62,2268
07/31/2001,09:55,297.62,297.62,297.62,297.62,1474
07/31/2001,09:56,297.7,298.32,297.7,298.32,2291
07/31/2001,09:57,298.32,298.32,298.32,298.32,181
07/31/2001,09:58,297.57,297.57,297.57,297.57,1134
07/31/2001,09:59,297.62,297.62,297.62,297.62,1134
07/31/2001,10:00,297.62,297.62,297.62,297.62,998
07/31/2001,10:01,297.62,297.97,297.62,297.97,2019
07/31/2001,10:03,297.4,297.4,297.4,297.4,181
07/31/2001,10:04,297.4,297.4,296.56,296.6,1293
07/31/2001,10:05,296.95,296.95,296.95,296.95,113
07/31/2001,10:06,297.62,297.62,297.62,297.62,726
07/31/2001,10:07,297.62,297.75,297.62,297.75,1520
07/31/2001,10:10,297.79,297.84,297.79,297.84,771
07/31/2001,10:11,297.84,297.84,297.84,297.84,476
07/31/2001,10:12,298.06,298.06,298.06,298.06,113
07/31/2001,10:17,297.57,297.57,297.57,297.57,68
07/31/2001,10:20,297.57,297.57,297.57,297.57,1701
07/31/2001,10:22,296.07,296.29,296.07,296.29,23134
07/31/2001,10:23,295.85,295.85,294.88,294.88,3402
07/31/2001,10:24,295.46,295.46,295.01,295.01,476
07/31/2001,10:25,294.18,294.57,294.18,294.57,1361
07/31/2001,10:26,294.18,294.18,294.18,294.18,227
07/31/2001,10:27,293.25,293.25,293.25,293.25,227
07/31/2001,10:29,293.3,293.3,293.25,293.25,794
07/31/2001,10:30,293.21,293.21,293.21,293.21,68
07/31/2001,10:31,293.38,293.38,293.38,293.38,91
07/31/2001,10:32,292.33,292.33,292.33,292.33,1701
07/31/2001,10:35,292.1,292.33,291.66,292.15,6373
07/31/2001,10:36,291.53,291.66,291,291,1474
07/31/2001,10:37,290.91,290.91,290.91,290.91,363
07/31/2001,10:39,290.78,290.78,290.78,290.78,227
07/31/2001,10:41,289.68,289.68,289.68,289.68,907
07/31/2001,10:42,289.42,289.55,289.42,289.55,612
07/31/2001,10:43,288.8,288.8,288.8,288.8,68
07/31/2001,10:44,287.96,287.96,287.96,287.96,794
07/31/2001,10:45,287.96,287.96,287.74,287.74,907
07/31/2001,10:46,288.05,288.05,287.92,287.92,1021
07/31/2001,10:47,287.7,287.7,287.48,287.48,1247
07/31/2001,10:48,287.48,287.48,287.48,287.48,794
07/31/2001,10:49,286.37,286.9,286.37,286.9,10818
07/31/2001,10:52,285.58,285.58,285.58,285.58,3402
07/31/2001,10:53,286.24,286.24,286.24,286.24,227
07/31/2001,10:54,286.28,286.28,286.15,286.15,1179
07/31/2001,10:55,286.37,286.37,286.37,286.37,1021
07/31/2001,10:56,286.37,286.37,286.37,286.37,680
07/31/2001,10:57,286.9,286.9,286.9,286.9,227
07/31/2001,11:00,286.81,286.81,286.81,286.81,2268
07/31/2001,11:01,285.76,286.59,285.76,286.59,4559
07/31/2001,11:02,286.59,286.59,286.59,286.59,227
07/31/2001,11:14,286.37,286.37,286.37,286.37,2268
07/31/2001,11:15,285.71,285.71,285.71,285.71,340
07/31/2001,11:18,285.58,285.58,285.58,285.58,1814
07/31/2001,11:19,286.06,286.06,286.06,286.06,2268
07/31/2001,11:20,285.71,285.71,285.71,285.71,2268
07/31/2001,11:22,286.46,286.46,286.46,286.46,113
07/31/2001,11:24,286.59,286.59,286.59,286.59,635
07/31/2001,11:26,286.59,286.59,286.59,286.59,1383
07/31/2001,11:27,286.59,286.59,286.59,286.59,1383
07/31/2001,11:29,286.59,286.59,286.59,286.59,1134
07/31/2001,11:35,285.93,285.93,285.93,285.93,680
07/31/2001,11:36,285.36,285.36,285.36,285.36,68
07/31/2001,11:44,286.55,286.55,286.55,286.55,1270
07/31/2001,11:45,286.59,286.59,286.59,286.59,454
07/31/2001,11:47,287.3,287.3,287.3,287.3,454
07/31/2001,11:48,288.05,288.05,288.05,288.05,23
07/31/2001,11:52,287.65,287.74,287.65,287.74,4559
07/31/2001,11:59,287.7,287.7,287.7,287.7,113
07/31/2001,12:01,286.55,286.55,286.55,286.55,454
07/31/2001,12:11,285.49,285.49,285.49,285.49,23
07/31/2001,12:13,285.45,285.45,285.45,285.45,45
07/31/2001,12:16,285.36,285.36,285.36,285.36,68
07/31/2001,12:17,285.27,285.27,285.27,285.27,3629
07/31/2001,12:18,285.27,285.31,285.27,285.31,953
07/31/2001,12:19,285.27,285.27,285.27,285.27,113
07/31/2001,12:21,285.27,285.27,285.27,285.27,23
07/31/2001,12:26,284.65,284.65,284.61,284.61,4627
07/31/2001,12:29,284.39,284.39,284.12,284.12,386
07/31/2001,12:30,284.12,284.39,284.12,284.39,998
07/31/2001,12:31,284.39,284.39,284.39,284.39,1134
07/31/2001,12:35,284.08,284.08,284.08,284.08,2041
07/31/2001,12:36,284.08,284.08,284.08,284.08,227
07/31/2001,12:37,283.95,283.95,283.6,283.6,136
07/31/2001,12:42,283.86,283.86,283.86,283.86,23
07/31/2001,12:45,283.51,283.51,283.51,283.51,2268
07/31/2001,12:47,283.29,283.29,283.29,283.29,1134
07/31/2001,12:52,282.85,282.85,282.63,282.63,1633
07/31/2001,12:53,282.32,282.32,282.32,282.32,136
07/31/2001,12:54,282.32,282.32,282.32,282.32,136
07/31/2001,12:56,283.15,283.15,283.15,283.15,23
07/31/2001,12:57,282.67,282.67,282.67,282.67,91
07/31/2001,13:03,283.37,283.37,283.37,283.37,1134
07/31/2001,13:06,282.93,282.93,282.93,282.93,3402
07/31/2001,13:07,282.93,282.93,282.93,282.93,2268
07/31/2001,13:08,282.18,282.18,282.18,282.18,3221
07/31/2001,13:15,282.71,282.71,282.71,282.71,23
07/31/2001,13:21,282.18,282.18,282.18,282.18,23
07/31/2001,13:24,282.18,282.18,282.18,282.18,2268
07/31/2001,13:31,283.37,283.37,283.37,283.37,23
07/31/2001,13:34,283.95,283.95,283.95,283.95,23
07/31/2001,13:36,283.95,283.95,283.95,283.95,1588
07/31/2001,13:37,283.95,283.95,283.95,283.95,5693
07/31/2001,13:39,283.51,283.95,283.51,283.95,2291
07/31/2001,13:43,282.58,282.58,282.58,282.58,113
07/31/2001,13:45,283.51,283.51,283.51,283.51,23
07/31/2001,13:48,282.63,282.63,282.63,282.63,23
07/31/2001,13:54,283.68,283.68,283.68,283.68,2268
07/31/2001,13:56,283.51,283.51,283.51,283.51,45
07/31/2001,13:57,282.89,283.51,282.89,283.51,68
07/31/2001,13:59,284.08,284.08,284.08,284.08,680
07/31/2001,14:07,283.46,283.46,283.46,283.46,2268
07/31/2001,14:17,283.2,283.2,283.2,283.2,2268
07/31/2001,14:19,283.29,283.29,283.29,283.29,23
07/31/2001,14:22,282.27,282.27,282.27,282.27,249
07/31/2001,14:23,282.36,282.36,282.36,282.36,5670
07/31/2001,14:24,282.58,282.58,282.58,282.58,113
07/31/2001,14:25,281.74,281.74,281.74,281.74,1179
07/31/2001,14:26,282.63,282.63,282.63,282.63,567
07/31/2001,14:27,282.63,282.63,282.63,282.63,567
07/31/2001,14:36,282.58,282.58,282.58,282.58,23
07/31/2001,14:38,282.32,282.32,282.32,282.32,68
07/31/2001,14:41,282.32,282.32,282.32,282.32,45
07/31/2001,14:42,282.85,282.85,282.85,282.85,1134
07/31/2001,14:48,282.54,282.54,282.54,282.54,522
07/31/2001,14:50,282.18,282.23,282.18,282.23,499
07/31/2001,14:51,282.18,282.18,282.18,282.18,680
07/31/2001,15:02,282.8,282.8,282.8,282.8,386
07/31/2001,15:04,282.89,282.89,282.89,282.89,2268
07/31/2001,15:06,282.89,283.2,282.89,283.2,9117
07/31/2001,15:07,282.71,282.71,282.32,282.32,1157
07/31/2001,15:12,283.33,283.33,283.33,283.33,5670
07/31/2001,15:14,282.85,282.85,282.85,282.85,1134
07/31/2001,15:15,283.68,283.68,282.98,282.98,10251
07/31/2001,15:21,283.51,283.51,283.51,283.51,454
07/31/2001,15:22,283.07,283.07,283.07,283.07,499
07/31/2001,15:23,283.07,283.07,283.07,283.07,3402
07/31/2001,15:26,283.2,283.2,283.2,283.2,227
07/31/2001,15:30,283.33,283.33,283.33,283.33,5670
07/31/2001,15:36,283.29,283.29,283.29,283.29,11340
07/31/2001,15:37,283.46,283.46,283.46,283.46,5670
07/31/2001,15:41,283.07,283.73,283.07,283.73,68
07/31/2001,15:48,282.32,282.32,282.32,282.32,5897
07/31/2001,15:49,282.32,282.32,282.32,282.32,2268
07/31/2001,15:50,282.76,282.76,282.76,282.76,23
07/31/2001,15:51,282.32,282.32,282.18,282.18,8845
07/31/2001,15:54,281.74,281.74,281.74,281.74,23
07/31/2001,15:58,282.4,282.4,282.4,282.4,5670
08/01/2001,09:32,281.85,281.85,281.85,281.85,3684
08/01/2001,09:33,283.16,283.16,283.16,283.16,227
08/01/2001,09:34,283.6,283.6,283.6,283.6,341
08/01/2001,09:35,284.04,284.04,284.04,284.04,3457
08/01/2001,09:37,285.36,285.36,285.36,285.36,455
08/01/2001,09:38,285.36,285.58,285.36,285.58,3207
08/01/2001,09:39,285.8,286.59,285.8,286.59,1160
08/01/2001,09:40,285.8,285.8,285.8,285.8,2047
08/01/2001,09:44,284.04,284.04,283.6,283.6,2320
08/01/2001,09:45,283.6,283.6,283.6,283.6,273
08/01/2001,09:46,283.38,283.38,283.38,283.38,23
08/01/2001,09:49,282.59,282.59,282.59,282.59,341
08/01/2001,09:50,283.6,283.6,283.6,283.6,1137
08/01/2001,09:54,281.41,281.41,281.41,281.41,341
08/01/2001,09:55,280.17,280.17,280.17,280.17,2274
08/01/2001,09:56,279.25,279.25,279.25,279.25,227
08/01/2001,09:57,277.93,277.93,277.93,277.93,136
08/01/2001,10:00,279.21,279.21,279.21,279.21,136
08/01/2001,10:01,279.12,279.12,279.12,279.12,227
08/01/2001,10:05,279.21,279.21,279.21,279.21,45
08/01/2001,10:06,280.53,280.53,280.53,280.53,91
08/01/2001,10:11,279.25,279.25,279.25,279.25,45
08/01/2001,10:12,279.25,279.25,279.25,279.25,68
08/01/2001,10:16,281.1,281.1,281.1,281.1,1819
08/01/2001,10:17,280.88,280.88,280.88,280.88,910
08/01/2001,10:18,280.88,280.97,280.88,280.97,1592
08/01/2001,10:20,280.04,280.04,280.04,280.04,2274
08/01/2001,10:21,280.09,280.09,280.09,280.09,1137
08/01/2001,10:22,280.13,280.13,280.13,280.13,159
08/01/2001,10:24,280.17,280.17,280.17,280.17,114
08/01/2001,10:25,280.92,280.92,280.92,280.92,2274
08/01/2001,10:26,280.97,280.97,280.97,280.97,3184
08/01/2001,10:27,280.97,281.01,280.97,281.01,2729
08/01/2001,10:30,281.36,281.36,281.36,281.36,2274
08/01/2001,10:32,281.01,281.01,281.01,281.01,2274
08/01/2001,10:36,281.41,281.41,281.41,281.41,23
08/01/2001,10:45,282.72,282.72,282.72,282.72,5686
08/01/2001,10:46,282.86,282.86,282.86,282.86,68
08/01/2001,10:51,282.33,282.33,282.33,282.33,45
08/01/2001,10:55,283.6,283.69,283.6,283.69,159
08/01/2001,10:56,283.87,283.87,283.47,283.47,11417
08/01/2001,10:57,283.82,283.87,283.82,283.87,227
08/01/2001,11:02,284.66,284.66,284.66,284.66,23
08/01/2001,11:03,284.48,284.92,284.48,284.92,478
08/01/2001,11:05,285.14,285.32,284.88,284.88,5686
08/01/2001,11:10,284.75,284.75,284.75,284.75,2274
08/01/2001,11:12,284.83,284.83,284.83,284.83,2274
08/01/2001,11:13,284.92,284.92,284.92,284.92,1137
08/01/2001,11:17,284.48,284.48,284.48,284.48,23
08/01/2001,11:21,283.6,283.6,283.6,283.6,114
08/01/2001,11:32,283.25,283.25,283.25,283.25,68
08/01/2001,11:35,282.5,282.5,282.5,282.5,23
08/01/2001,11:40,281.85,281.85,281.85,281.85,4549
08/01/2001,11:41,281.85,281.85,281.85,281.85,1137
08/01/2001,11:48,282.02,282.02,282.02,282.02,1137
08/01/2001,11:49,282.24,282.24,282.24,282.24,1819
08/01/2001,11:50,282.42,282.42,282.42,282.42,136
08/01/2001,11:55,281.85,281.85,281.85,281.85,227
08/01/2001,11:58,281.54,281.54,281.54,281.54,1046
08/01/2001,11:59,281.41,281.41,281.41,281.41,91
08/01/2001,12:01,280.75,280.75,280.75,280.75,1137
08/01/2001,12:02,280.75,280.75,280.75,280.75,455
08/01/2001,12:03,280.31,280.31,280.31,280.31,1137
08/01/2001,12:04,280.09,280.09,280.09,280.09,68
08/01/2001,12:06,279.69,279.69,279.69,279.69,227
08/01/2001,12:07,280.09,280.09,280.09,280.09,114
08/01/2001,12:08,280.31,280.31,280.09,280.09,1137
08/01/2001,12:12,279.87,279.87,279.87,279.87,432
08/01/2001,12:13,279.87,279.87,279.87,279.87,1819
08/01/2001,12:33,281.85,281.85,281.85,281.85,1365
08/01/2001,12:35,282.02,282.02,282.02,282.02,296
08/01/2001,12:59,279.95,279.95,279.95,279.95,23
08/01/2001,13:01,280.7,280.7,280.7,280.7,114
08/01/2001,13:08,280.09,280.09,280.09,280.09,114
08/01/2001,13:16,280.97,280.97,280.97,280.97,91
08/01/2001,13:21,281.01,281.01,281.01,281.01,114
08/01/2001,13:36,281.23,281.23,281.23,281.23,91
08/01/2001,13:47,281.89,281.89,281.89,281.89,23
08/01/2001,13:49,280.88,280.88,280.88,280.88,11371
08/01/2001,13:51,281.58,281.58,281.58,281.58,23
08/01/2001,13:56,280.31,280.79,280.31,280.79,159
08/01/2001,14:05,280.97,281.41,280.97,281.41,68229
08/01/2001,14:06,282.28,282.28,282.28,282.28,23
08/01/2001,14:07,283.6,283.6,283.6,283.6,45
08/01/2001,14:08,283.08,283.08,283.08,283.08,45486
08/01/2001,14:09,281.85,281.85,281.85,281.85,22743
08/01/2001,14:10,281.89,281.89,281.89,281.89,45
08/01/2001,14:11,280.39,280.39,280.39,280.39,23
08/01/2001,14:12,280.39,280.39,280.39,280.39,5367
08/01/2001,14:13,280.53,280.53,280.53,280.53,22743
08/01/2001,14:16,280.04,280.04,280.04,280.04,114
08/01/2001,14:17,280.53,280.53,279.65,279.65,4549
08/01/2001,14:18,279.21,279.21,279.21,279.21,1137
08/01/2001,14:19,279.21,279.21,279.21,279.21,4617
08/01/2001,14:20,279.21,279.21,278.59,278.59,159
08/01/2001,14:21,278.46,278.46,278.33,278.33,9438
08/01/2001,14:22,278.46,278.55,278.33,278.33,3411
08/01/2001,14:23,277.71,278.11,277.71,278.11,1365
08/01/2001,14:24,278.77,278.77,278.77,278.77,23
08/01/2001,14:25,278.33,278.33,278.33,278.33,1137
08/01/2001,14:27,277.71,277.71,277.71,277.71,1137
08/01/2001,14:28,277.67,277.67,277.67,277.67,4549
08/01/2001,14:31,276.61,276.61,276.61,276.61,296
08/01/2001,14:33,276.57,276.57,276.57,276.57,22743
08/01/2001,14:34,276,276,276,276,796
08/01/2001,14:35,276.04,276.04,276.04,276.04,227
08/01/2001,14:36,276.57,276.57,276.57,276.57,4549
08/01/2001,14:38,276.57,276.57,276.22,276.22,6664
08/01/2001,14:42,276.79,276.79,276.79,276.79,227
08/01/2001,14:44,277.14,277.14,277.14,277.14,4549
08/01/2001,14:46,276.57,276.57,276.57,276.57,3411
08/01/2001,14:47,276.57,276.57,276.57,276.57,1137
08/01/2001,14:49,276.57,276.57,276.57,276.57,68
08/01/2001,14:50,276,276.04,276,276.04,682
08/01/2001,14:51,276,276.57,276,276.57,2843
08/01/2001,14:54,275.25,275.25,275.25,275.25,682
08/01/2001,14:56,275.25,275.25,275.25,275.25,23
08/01/2001,14:57,274.63,274.63,274.63,274.63,114
08/01/2001,14:59,274.77,274.77,274.77,274.77,1569
08/01/2001,15:02,275.51,275.51,275.51,275.51,23
08/01/2001,15:07,275.25,275.25,275.25,275.25,227
08/01/2001,15:10,274.81,274.81,274.81,274.81,227
08/01/2001,15:16,273.58,273.58,273.58,273.58,227
08/01/2001,15:18,274.59,274.59,274.59,274.59,1456
08/01/2001,15:20,274.77,274.77,274.77,274.77,569
08/01/2001,15:24,274.68,274.68,274.68,274.68,23
08/01/2001,15:27,274.15,274.15,274.15,274.15,114
08/01/2001,15:28,273.71,273.71,273.71,273.71,3411
08/01/2001,15:30,273.67,273.67,273.67,273.67,1137
08/01/2001,15:32,273.89,273.89,273.89,273.89,23
08/01/2001,15:42,272.83,272.83,272.83,272.83,23
08/01/2001,15:44,273.93,273.93,273.93,273.93,478
08/01/2001,15:46,273.49,273.49,273.49,273.49,3411
08/01/2001,15:55,273.71,273.71,273.71,273.71,23
08/02/2001,09:37,275.76,275.76,275.76,275.76,2380
08/02/2001,09:39,277.57,277.57,277.57,277.57,113
08/02/2001,09:40,278.58,278.58,278.58,278.58,68
08/02/2001,09:41,278.71,278.71,278.71,278.71,23
08/02/2001,09:42,277.57,277.57,277.57,277.57,68
08/02/2001,09:44,275.71,275.71,275.71,275.71,113
08/02/2001,09:45,275.71,275.71,274.83,274.83,204
08/02/2001,09:46,274.04,274.04,273.37,273.37,1201
08/02/2001,09:50,274.43,274.43,274.43,274.43,227
08/02/2001,09:52,275.54,275.54,274.39,274.39,1541
08/02/2001,09:54,273.42,273.42,273.33,273.33,2312
08/02/2001,10:01,273.73,273.73,273.73,273.73,68
08/02/2001,10:06,273.29,273.29,273.29,273.29,227
08/02/2001,10:11,274.04,274.04,274.04,274.04,113
08/02/2001,10:14,273.82,275.14,273.82,275.14,2380
08/02/2001,10:15,275.14,275.14,275.14,275.14,113
08/02/2001,10:17,274.39,274.43,274.39,274.43,227
08/02/2001,10:21,274.39,274.61,274.39,274.61,1247
08/02/2001,10:23,275.05,275.05,275.05,275.05,113
08/02/2001,10:24,275.8,275.8,275.8,275.8,2267
08/02/2001,10:28,277.12,277.12,277.12,277.12,23
08/02/2001,10:29,277.26,277.26,276.99,276.99,1587
08/02/2001,10:33,275.14,275.14,275.14,275.14,68
08/02/2001,10:36,275.23,275.23,275.23,275.23,23
08/02/2001,10:37,274.83,274.83,274.83,274.83,45
08/02/2001,11:12,276.37,276.37,276.37,276.37,227
08/02/2001,11:23,276.68,276.68,276.68,276.68,23
08/02/2001,11:29,277.83,277.87,277.83,277.87,5780
08/02/2001,11:47,275.76,275.76,275.76,275.76,113
08/02/2001,11:59,275.09,275.09,275.09,275.09,23
08/02/2001,12:08,273.37,273.37,273.37,273.37,23
08/02/2001,12:09,273.51,273.51,273.29,273.29,181
08/02/2001,12:18,274.04,274.04,274.04,274.04,1428
08/02/2001,12:23,274.83,274.83,274.83,274.83,45
08/02/2001,12:29,273.95,273.95,273.95,273.95,45
08/02/2001,13:08,275.05,275.05,275.05,275.05,227
08/02/2001,13:15,275.45,275.45,274.61,274.61,3128
08/02/2001,13:21,274.39,274.39,274.39,274.39,113
08/02/2001,13:28,274.96,274.96,274.96,274.96,249
08/02/2001,13:29,274.96,274.96,274.96,274.96,45
08/02/2001,13:35,273.82,273.82,273.82,273.82,181
08/02/2001,13:44,272.89,272.89,272.89,272.89,45
08/02/2001,13:45,273.51,273.51,273.51,273.51,113
08/02/2001,14:02,275.49,275.49,275.49,275.49,68
08/02/2001,14:06,273.99,273.99,273.99,273.99,23
08/02/2001,14:08,274.92,274.92,274.92,274.92,113
08/02/2001,14:37,275.4,275.4,275.4,275.4,6801
08/02/2001,14:44,276.46,276.46,276.46,276.46,113
08/02/2001,14:56,277.74,277.74,277.74,277.74,23
08/02/2001,14:59,277.92,277.92,277.92,277.92,567
08/02/2001,15:02,278.54,278.54,278.54,278.54,227
08/02/2001,15:03,278.54,278.54,278.54,278.54,453
08/02/2001,15:04,278.54,278.54,278.54,278.54,68
08/02/2001,15:07,278.54,278.54,278.54,278.54,68
08/02/2001,15:09,278.58,278.58,278.58,278.58,227
08/02/2001,15:11,279.02,279.02,279.02,279.02,680
08/02/2001,15:12,279.02,279.02,279.02,279.02,2720
08/02/2001,15:16,279.51,279.51,279.51,279.51,45
08/02/2001,15:17,278.36,278.36,278.36,278.36,113
08/02/2001,15:18,278.93,278.93,277.92,277.92,2154
08/02/2001,15:19,278.93,278.93,278.93,278.93,113
08/02/2001,15:26,279.68,279.68,279.68,279.68,113
08/02/2001,15:28,280.12,280.12,280.12,280.12,680
08/02/2001,15:29,280.12,280.12,280.12,280.12,1587
08/02/2001,15:31,280.12,280.12,280.12,280.12,23
08/02/2001,15:32,279.24,279.24,279.24,279.24,6801
08/02/2001,15:34,278.71,278.71,278.71,278.71,227
08/02/2001,15:37,278.8,278.8,278.8,278.8,45
08/02/2001,15:43,277.92,277.92,277.79,277.79,227
08/02/2001,15:45,278.49,278.49,278.49,278.49,23
08/02/2001,15:48,278.93,278.93,278.93,278.93,23
08/02/2001,15:50,278.58,278.58,278.58,278.58,11334
08/02/2001,15:55,278.8,278.8,278.8,278.8,227
08/02/2001,15:56,277.87,277.87,277.87,277.87,1428
08/02/2001,15:58,277.92,277.92,277.92,277.92,227
08/03/2001,09:36,277.92,277.92,277.92,277.92,1700
08/03/2001,09:37,279.24,279.33,278.09,279.33,385
08/03/2001,09:44,275.32,275.32,275.32,275.32,91
08/03/2001,09:46,275.27,275.27,275.27,275.27,91
08/03/2001,09:50,276.82,276.82,276.82,276.82,23
08/03/2001,09:51,275.54,276.82,275.54,276.82,2017
08/03/2001,09:54,275.93,275.93,275.93,275.93,23
08/03/2001,10:00,275.45,275.45,275.45,275.45,227
08/03/2001,10:17,277.48,277.48,277.48,277.48,113
08/03/2001,10:24,276.99,276.99,276.99,276.99,23
08/03/2001,10:25,276.59,276.59,276.59,276.59,2154
08/03/2001,10:43,275.84,275.84,275.84,275.84,227
08/03/2001,10:44,275.8,275.8,275.8,275.8,113
08/03/2001,10:45,275.76,275.76,275.71,275.71,249
08/03/2001,10:46,274.61,274.61,274.61,274.61,680
08/03/2001,10:47,274.52,274.52,274.52,274.52,2040
08/03/2001,10:50,274.61,274.61,274.61,274.61,68
08/03/2001,11:05,275.71,275.71,275.71,275.71,23
08/03/2001,11:08,275.71,275.71,275.71,275.71,23
08/03/2001,11:17,275.49,275.49,275.49,275.49,45
08/03/2001,11:21,275.27,275.27,275.27,275.27,227
08/03/2001,11:24,275.8,275.8,275.8,275.8,23
08/03/2001,11:28,275.62,275.62,275.62,275.62,5667
08/03/2001,11:39,275.71,275.71,275.71,275.71,23
08/03/2001,11:43,275.89,275.89,275.89,275.89,45
08/03/2001,11:44,275.27,275.27,275.27,275.27,113
08/03/2001,12:14,274.79,274.79,274.79,274.79,227
08/03/2001,12:22,274.83,274.83,274.83,274.83,5622
08/03/2001,12:23,274.39,274.39,274.39,274.39,1383
08/03/2001,12:24,274.87,275.27,274.87,275.05,453
08/03/2001,12:42,274.39,274.39,274.39,274.39,23
08/03/2001,12:48,274.43,274.43,274.43,274.43,45
08/03/2001,12:52,274.39,274.39,274.39,274.39,1451
08/03/2001,12:56,274.39,274.39,274.39,274.39,23
08/03/2001,13:01,274.39,274.39,274.39,274.39,23
08/03/2001,13:20,274.21,274.21,274.21,274.21,68
08/03/2001,13:27,275.23,275.23,275.23,275.23,113
08/03/2001,13:42,274.7,274.7,274.7,274.7,68
08/03/2001,13:43,274.61,274.61,274.61,274.61,408
08/03/2001,13:57,274.79,274.79,274.79,274.79,227
08/03/2001,14:07,274.87,274.87,274.87,274.87,113
08/03/2001,14:10,274.83,274.83,274.83,274.83,227
08/03/2001,14:22,274.83,274.83,274.83,274.83,227
08/03/2001,14:41,275.18,275.18,275.18,275.18,23
08/03/2001,14:58,274.39,274.39,274.39,274.39,159
08/03/2001,15:24,274.39,274.39,274.39,274.39,23
08/03/2001,15:29,274.61,274.61,274.61,274.61,45
08/03/2001,15:34,274.17,274.17,273.99,273.99,227
08/03/2001,15:37,273.95,274.43,273.95,274.43,1315
08/03/2001,15:38,273.99,273.99,273.99,273.99,23
08/03/2001,15:41,274.7,274.7,274.7,274.7,1133
08/03/2001,15:48,273.07,273.07,273.07,273.07,227
08/06/2001,09:35,273.29,273.29,273.29,273.29,453
08/06/2001,09:36,271.3,271.3,271.3,271.3,23
08/06/2001,09:37,271.74,271.74,271.74,271.74,3446
08/06/2001,09:39,272.89,272.89,272.89,272.89,23
08/06/2001,09:40,271.7,271.7,271.7,271.7,45
08/06/2001,09:46,272.4,272.4,271.74,271.74,227
08/06/2001,09:49,274.17,274.17,274.17,274.17,1133
08/06/2001,09:50,273.51,273.51,273.51,273.51,1133
08/06/2001,09:54,272.14,272.14,272.14,272.14,68
08/06/2001,09:55,273.51,273.51,273.51,273.51,1632
08/06/2001,10:04,275.27,275.27,275.27,275.27,1133
08/06/2001,10:09,277.04,277.04,277.04,277.04,113
08/06/2001,10:11,276.42,276.42,276.42,276.42,23
08/06/2001,10:15,275.93,277.04,275.93,277.04,340
08/06/2001,10:20,275.98,275.98,275.98,275.98,227
08/06/2001,10:22,276.15,276.15,276.15,276.15,45
08/06/2001,10:23,276.15,276.15,276.15,276.15,567
08/06/2001,10:26,275.54,275.54,275.54,275.54,113
08/06/2001,10:27,276.68,276.68,276.68,276.68,23
08/06/2001,10:30,276.37,276.37,276.37,276.37,181
08/06/2001,10:38,276.59,276.59,276.59,276.59,23
08/06/2001,10:40,277.48,277.48,277.48,277.48,68
08/06/2001,10:44,277.39,277.39,277.39,277.39,91
08/06/2001,11:04,275.67,275.67,275.67,275.67,45
08/06/2001,11:11,275.93,275.93,275.93,275.93,113
08/06/2001,11:19,275.84,275.84,275.84,275.84,113
08/06/2001,11:27,277.12,277.12,277.12,277.12,3400
08/06/2001,11:35,276.95,276.95,276.95,276.95,113
08/06/2001,11:47,275.71,275.71,275.71,275.71,227
08/06/2001,11:53,274.48,274.48,274.48,274.48,340
08/06/2001,12:04,273.99,274.61,273.99,274.61,5712
08/06/2001,12:18,274.61,274.61,274.61,274.61,2947
08/06/2001,12:31,273.9,273.9,273.9,273.9,227
08/06/2001,12:32,273.37,273.64,273.37,273.64,2743
08/06/2001,12:35,273.51,273.51,273.51,273.51,1133
08/06/2001,12:37,273.37,273.37,273.37,273.37,23
08/06/2001,12:41,273.37,273.37,273.37,273.37,45
08/06/2001,12:48,273.46,273.46,273.46,273.46,23
08/06/2001,12:55,273.29,273.29,273.29,273.29,453
08/06/2001,12:56,273.29,273.29,273.29,273.29,272
08/06/2001,13:10,272.67,272.67,272.67,272.67,23
08/06/2001,13:22,273.29,273.29,273.29,273.29,3400
08/06/2001,13:40,272.27,272.27,272.27,272.27,113
08/06/2001,13:42,271.48,271.48,271.48,271.48,227
08/06/2001,13:51,271.61,271.61,271.61,271.61,45
08/06/2001,13:56,272.27,272.27,272.27,272.27,23
08/06/2001,13:58,272.32,272.32,272.32,272.32,113
08/06/2001,14:02,272.36,272.36,272.36,272.36,68
08/06/2001,14:15,273.37,273.37,273.37,273.37,453
08/06/2001,14:19,273.51,273.51,273.51,273.51,23
08/06/2001,14:21,272.67,272.67,272.67,272.67,91
08/06/2001,14:37,272.8,272.8,272.8,272.8,45
08/06/2001,14:38,272.4,272.4,272.4,272.4,3400
08/06/2001,14:52,272.93,272.93,272.93,272.93,113
08/06/2001,15:05,272.54,272.54,272.54,272.54,113
08/06/2001,15:16,273.29,273.29,273.29,273.29,2358
08/06/2001,15:22,272.62,272.62,272.62,272.62,113
08/06/2001,15:31,271.74,271.74,271.74,271.74,45
08/06/2001,15:35,272.45,272.45,272.45,272.45,23
08/06/2001,15:38,271.48,271.48,271.48,271.48,45
08/06/2001,15:47,271.87,271.87,271.87,271.87,23
08/06/2001,15:48,272.58,272.58,272.58,272.58,45
08/06/2001,15:55,272.62,272.62,272.62,272.62,23
08/07/2001,09:40,275.27,275.27,275.27,275.27,68
08/07/2001,09:43,275.49,275.49,275.49,275.49,23
08/07/2001,09:45,273.99,273.99,273.99,273.99,453
08/07/2001,09:46,273.73,273.73,273.73,273.73,5667
08/07/2001,09:49,275.1,275.1,275.1,275.1,11334
08/07/2001,09:57,275.49,275.49,275.49,275.49,1133
08/07/2001,09:58,275.67,275.67,275.67,275.67,68
08/07/2001,09:59,275.01,275.71,275.01,275.71,3627
08/07/2001,10:01,275.27,275.27,275.27,275.27,113
08/07/2001,10:02,274.83,274.83,274.83,274.83,113
08/07/2001,10:06,274.17,274.17,274.17,274.17,453
08/07/2001,10:07,274.17,274.17,273.68,273.68,929
08/07/2001,10:11,272.1,272.1,272.1,272.1,567
08/07/2001,10:16,272.18,272.18,272.18,272.18,453
08/07/2001,10:18,272.18,272.18,272.18,272.18,1360
08/07/2001,10:25,272.18,272.18,272.18,272.18,453
08/07/2001,10:26,272.18,272.18,272.18,272.18,1813
08/07/2001,10:30,272.18,272.18,272.18,272.18,113
08/07/2001,10:32,271.35,271.35,271.35,271.35,45
08/07/2001,10:33,271.3,271.3,271.3,271.3,340
08/07/2001,10:34,271.08,271.08,271.08,271.08,227
08/07/2001,10:36,272.4,272.4,272.4,272.4,1360
08/07/2001,10:44,272.49,272.49,272.49,272.49,45
08/07/2001,10:47,271.74,271.74,271.74,271.74,23
08/07/2001,10:50,272.18,272.18,272.18,272.18,1133
08/07/2001,11:00,271.43,271.43,271.43,271.43,68
08/07/2001,11:03,271.21,271.21,271.21,271.21,23
08/07/2001,11:15,271.74,271.74,271.74,271.74,227
08/07/2001,11:17,271.3,271.3,271.3,271.3,3627
08/07/2001,11:23,271.21,271.21,271.21,271.21,23
08/07/2001,11:35,270.15,270.15,270.15,270.15,45
08/07/2001,11:45,270.2,270.2,270.2,270.2,91
08/07/2001,11:55,270.9,270.9,270.9,270.9,23
08/07/2001,12:02,270.2,270.2,270.2,270.2,23
08/07/2001,12:09,270.46,270.46,270.42,270.42,703
08/07/2001,12:11,270.86,270.86,270.86,270.86,91
08/07/2001,12:18,270.07,270.07,270.07,270.07,113
08/07/2001,12:19,270.07,270.07,270.07,270.07,567
08/07/2001,12:24,269.1,269.1,269.1,269.1,227
08/07/2001,12:35,269.32,269.32,269.32,269.32,340
08/07/2001,12:36,269.54,269.54,269.54,269.54,227
08/07/2001,12:37,269.54,269.54,269.54,269.54,113
08/07/2001,12:40,269.05,269.1,269.05,269.1,45
08/07/2001,12:43,268.39,268.39,268.39,268.39,23
08/07/2001,12:44,268.21,268.21,267.77,267.77,2856
08/07/2001,12:45,267.77,268.35,267.77,267.77,431
08/07/2001,12:47,267.99,267.99,267.99,267.99,3400
08/07/2001,12:50,267.86,267.86,267.86,267.86,567
08/07/2001,12:51,268.39,268.39,268.39,268.39,1020
08/07/2001,12:52,268.87,268.87,268.87,268.87,227
08/07/2001,12:53,269.01,269.01,269.01,269.01,113
08/07/2001,13:19,269.05,269.05,269.05,269.05,181
08/07/2001,13:22,268.7,268.7,268.7,268.7,91
08/07/2001,13:26,268.92,268.92,268.92,268.92,227
08/07/2001,13:28,268.65,268.65,268.65,268.65,544
08/07/2001,13:31,268.65,268.65,268.65,268.65,45
08/07/2001,13:34,268.3,268.3,268.3,268.3,45
08/07/2001,13:43,269.54,269.54,269.54,269.54,453
08/07/2001,13:49,269.14,269.14,269.14,269.14,567
08/07/2001,13:50,269.1,269.14,269.1,269.1,2562
08/07/2001,13:57,269.67,269.67,269.67,269.67,23
08/07/2001,13:58,269.67,269.67,269.67,269.67,68
08/07/2001,13:59,269.01,269.01,269.01,269.01,113
08/07/2001,14:02,269.01,269.01,268.79,269.01,159
08/07/2001,14:10,269.67,269.67,269.67,269.67,23
08/07/2001,14:12,269.62,269.62,269.62,269.62,23
08/07/2001,14:14,269.14,269.49,269.14,269.49,68
08/07/2001,14:15,269.32,269.32,269.32,269.32,23
08/07/2001,14:20,268.65,268.65,268.65,268.65,453
08/07/2001,14:29,268.83,268.83,268.83,268.83,45
08/07/2001,14:43,269.67,269.67,269.67,269.67,68
08/07/2001,14:52,269.93,269.93,269.93,269.93,113
08/07/2001,14:54,270.07,270.07,270.07,270.07,23
08/07/2001,15:02,269.71,269.71,269.71,269.71,45
08/07/2001,15:06,268.87,268.87,268.87,268.87,23
08/07/2001,15:09,269.01,269.01,269.01,269.01,23
08/07/2001,15:10,268.96,268.96,268.96,268.96,136
08/07/2001,15:30,269.23,269.23,269.23,269.23,23
08/07/2001,15:32,268.87,268.87,268.87,268.87,1133
08/07/2001,15:33,268.87,268.87,268.87,268.87,91
08/07/2001,15:38,268.21,268.21,268.21,268.21,45
08/07/2001,15:41,267.73,267.73,267.73,267.73,91
08/07/2001,15:43,267.46,267.46,267.46,267.46,11334
08/07/2001,15:50,266.98,266.98,266.98,266.98,23
08/07/2001,15:53,266.67,266.67,266.67,266.67,1360
08/07/2001,15:57,266.67,266.67,266.67,266.67,1519
08/07/2001,15:59,266.89,266.89,266.89,266.89,2267
08/08/2001,09:35,268.61,268.61,268.61,268.61,975
08/08/2001,09:38,270.6,270.6,270.6,270.6,544
08/08/2001,09:39,268.92,268.92,268.92,268.92,45
08/08/2001,09:40,269.1,269.1,269.1,269.1,2267
08/08/2001,09:41,269.32,269.32,268.39,268.39,9135
08/08/2001,09:42,268.39,268.39,268.39,268.39,23
08/08/2001,09:43,267.55,267.55,267.55,267.55,2267
08/08/2001,09:47,267.11,267.11,266.89,266.89,22691
08/08/2001,09:48,266.89,266.89,266.89,266.89,45
08/08/2001,09:53,267.86,267.86,267.86,267.86,23
08/08/2001,09:54,268.21,268.21,268.21,268.21,23
08/08/2001,09:57,267.33,267.33,267.33,267.33,22669
08/08/2001,09:58,266.89,267.15,266.89,267.15,1247
08/08/2001,09:59,267.15,267.15,267.15,267.15,23
08/08/2001,10:00,266.76,267.77,266.76,267.77,34025
08/08/2001,10:01,267.77,267.77,267.11,267.11,17795
08/08/2001,10:02,266.27,267.11,266.27,267.11,476
08/08/2001,10:04,267.77,267.77,267.77,267.77,23
08/08/2001,10:06,268.08,268.08,268.08,268.08,23
08/08/2001,10:14,267.42,267.42,267.42,267.42,453
08/08/2001,10:16,266.67,266.67,266.67,266.67,22669
08/08/2001,10:25,267.24,267.24,267.24,267.24,45
08/08/2001,10:26,266.58,266.58,266.58,266.58,68
08/08/2001,10:41,266.76,267.07,266.76,267.07,68
08/08/2001,10:42,267.11,267.11,267.11,267.11,907
08/08/2001,10:44,266.76,266.76,266.76,266.76,23
08/08/2001,10:51,267.82,267.82,267.82,267.82,23
08/08/2001,11:12,267.55,267.55,267.55,267.55,23
08/08/2001,11:29,268.08,268.08,268.08,268.08,45
08/08/2001,11:31,268.21,268.21,268.21,268.21,680
08/08/2001,11:32,268.21,268.21,268.21,268.21,453
08/08/2001,11:38,267.77,267.77,267.77,267.77,1133
08/08/2001,11:40,268.08,268.08,268.08,268.08,23
08/08/2001,11:49,267.15,267.15,267.15,267.15,45
08/08/2001,11:50,266.8,266.8,266.8,266.8,385
08/08/2001,11:54,266.98,266.98,266.98,266.98,23
08/08/2001,12:18,267.11,267.11,267.11,267.11,680
08/08/2001,12:40,266.62,266.62,266.62,266.62,317
08/08/2001,12:52,266.89,266.89,266.89,266.89,249
08/08/2001,12:53,266.93,266.93,266.93,266.93,45
08/08/2001,12:54,266.89,266.89,266.89,266.89,272
08/08/2001,12:59,266.27,266.27,266.27,266.27,45
08/08/2001,13:01,265.3,265.3,264.68,264.68,10790
08/08/2001,13:04,264.42,264.42,264.24,264.24,1587
08/08/2001,13:09,264.68,264.68,264.68,264.68,363
08/08/2001,13:10,265.08,265.08,265.08,265.08,3378
08/08/2001,13:20,264.68,264.68,264.68,264.68,2267
08/08/2001,13:45,265.65,265.65,265.65,265.65,249
08/08/2001,13:51,266.01,266.01,266.01,266.01,227
08/08/2001,13:52,266.01,266.01,266.01,266.01,227
08/08/2001,13:53,265.57,265.57,265.57,265.57,8501
08/08/2001,13:55,265.57,265.57,265.57,265.57,4534
08/08/2001,13:57,265.13,265.13,265.13,265.13,2267
08/08/2001,13:58,264.9,264.9,264.9,264.9,249
08/08/2001,14:00,264.99,264.99,264.99,264.99,227
08/08/2001,14:03,264.68,264.68,264.68,264.68,227
08/08/2001,14:05,264.24,264.24,264.24,264.24,2267
08/08/2001,14:06,264.51,264.51,264.51,264.51,23
08/08/2001,14:07,263.23,263.23,263.23,263.23,453
08/08/2001,14:08,262.48,262.48,262.48,262.48,3400
08/08/2001,14:13,261.29,261.29,261.29,261.29,227
08/08/2001,14:15,260.71,260.71,260.71,260.71,2380
08/08/2001,14:16,260.14,260.14,260.14,260.14,453
08/08/2001,14:17,259.17,259.17,259.17,259.17,227
08/08/2001,14:18,259.17,259.17,259.17,259.17,1587
08/08/2001,14:21,258.07,258.07,258.07,258.07,227
08/08/2001,14:23,259.35,259.35,259.35,259.35,272
08/08/2001,14:24,259.3,259.3,259.17,259.17,2335
08/08/2001,14:26,259.3,259.3,259.17,259.17,2516
08/08/2001,14:27,258.51,258.51,258.51,258.51,1133
08/08/2001,14:28,258.51,258.95,258.51,258.95,476
08/08/2001,14:30,257.41,257.41,257.41,257.41,227
08/08/2001,14:31,258.29,258.29,257.63,257.63,453
08/08/2001,14:32,257.49,257.76,257.49,257.76,521
08/08/2001,14:33,257.63,257.63,257.63,257.63,45
08/08/2001,14:34,257.41,257.41,257.41,257.41,91
08/08/2001,14:35,257.32,257.32,257.32,257.32,23
08/08/2001,14:36,257.18,257.18,257.18,257.18,1133
08/08/2001,14:37,257.18,257.18,257.18,257.18,23
08/08/2001,14:39,255.86,255.86,255.46,255.46,113
08/08/2001,14:40,255.86,256.48,255.86,256.3,1405
08/08/2001,14:43,256.3,256.3,255.51,255.86,159
08/08/2001,14:44,255.68,255.68,255.68,255.68,2267
08/08/2001,14:46,255.64,255.64,255.64,255.64,2267
08/08/2001,14:47,255.46,255.46,255.46,255.46,23
08/08/2001,14:48,255.86,255.99,254.8,254.8,363
08/08/2001,14:49,254.8,254.8,254.8,254.8,272
08/08/2001,14:50,255.86,255.86,255.86,255.86,1587
08/08/2001,14:51,256.04,256.04,256.04,256.04,227
08/08/2001,14:54,254.93,254.93,254.93,254.93,3400
08/08/2001,14:55,255.51,255.51,255.51,255.51,23
08/08/2001,14:56,254.93,254.93,254.76,254.76,499
08/08/2001,14:57,254.89,254.89,254.89,254.89,680
08/08/2001,14:58,254.89,254.89,254.1,254.1,1813
08/08/2001,14:59,254.1,254.1,254.1,254.1,340
08/08/2001,15:01,253.7,254.23,253.7,253.7,612
08/08/2001,15:02,254.1,254.1,254.1,254.1,453
08/08/2001,15:03,254.71,254.71,254.71,254.71,113
08/08/2001,15:04,254.1,254.1,253.66,253.66,1836
08/08/2001,15:05,253.66,253.66,253.66,253.66,2494
08/08/2001,15:07,253.66,253.66,253.66,253.66,2494
08/08/2001,15:08,253.66,253.66,253.66,253.66,204
08/08/2001,15:11,252.77,252.77,252.77,252.77,793
08/08/2001,15:12,252.77,252.77,252.77,252.77,453
08/08/2001,15:13,252.99,252.99,252.99,252.99,23
08/08/2001,15:14,253.66,253.66,253.66,253.66,2380
08/08/2001,15:17,253.43,253.43,253.43,253.43,23
08/08/2001,15:18,253.43,253.52,253.39,253.39,1473
08/08/2001,15:19,253.39,253.39,252.91,252.91,136
08/08/2001,15:20,252.73,252.73,252.73,252.73,23
08/08/2001,15:22,251.8,251.8,251.8,251.8,23
08/08/2001,15:23,252.24,252.24,252.24,252.24,453
08/08/2001,15:24,253.43,253.43,252.51,252.51,1043
08/08/2001,15:25,252.51,252.51,252.51,252.51,68
08/08/2001,15:28,254.05,254.05,254.05,254.05,680
08/08/2001,15:29,253.57,254.1,253.57,254.1,340
08/08/2001,15:31,253.43,253.43,253.43,253.43,23
08/08/2001,15:32,253.61,253.61,253.61,253.61,227
08/08/2001,15:34,253.66,253.66,253.66,253.66,23
08/08/2001,15:35,253.66,253.83,253.66,253.83,317
08/08/2001,15:37,252.82,253.52,252.82,253.52,181
08/08/2001,15:39,252.95,252.95,252.91,252.91,680
08/08/2001,15:44,252.91,252.91,252.91,252.91,227
08/08/2001,15:45,252.82,253.26,252.82,253.26,136
08/08/2001,15:46,253.26,253.26,253.26,253.26,23
08/08/2001,15:47,253.35,253.35,253.35,253.35,23
08/08/2001,15:49,253.21,253.21,253.21,253.21,2267
08/08/2001,15:53,253.61,253.61,253.61,253.61,113
08/08/2001,15:54,254.1,254.1,254.1,254.1,1133
08/08/2001,15:57,253.66,253.66,253.66,253.66,3106
08/08/2001,15:59,253.21,253.21,253.21,253.21,3695
08/09/2001,09:37,250.13,250.35,250.13,250.13,635
08/09/2001,09:38,251.01,251.45,251.01,251.45,91
08/09/2001,09:40,250.35,250.35,250.35,250.35,5712
08/09/2001,09:41,250.13,250.13,250.13,250.13,2267
08/09/2001,09:42,250.13,250.13,250.13,250.13,453
08/09/2001,09:43,250.13,250.57,250.13,250.57,1383
08/09/2001,09:44,250.83,252.24,250.83,252.24,227
08/09/2001,09:45,252.46,252.46,252.42,252.42,317
08/09/2001,09:46,252.86,252.86,252.86,252.86,45
08/09/2001,09:47,253.74,253.74,253.74,253.74,23
08/09/2001,09:48,253.3,253.66,253.3,253.66,11561
08/09/2001,09:53,253.66,254.1,253.66,254.1,929
08/09/2001,09:54,254.1,254.1,254.1,254.1,725
08/09/2001,09:56,255.07,255.07,255.07,255.07,1473
08/09/2001,09:58,255.6,255.64,255.6,255.64,2426
08/09/2001,09:59,255.64,255.64,255.64,255.64,204
08/09/2001,10:01,254.45,254.98,254.45,254.98,159
08/09/2001,10:02,255.2,255.91,255.2,255.86,9589
08/09/2001,10:03,256.13,256.13,255.82,255.86,1428
08/09/2001,10:05,256.39,256.39,256.39,256.39,113
08/09/2001,10:06,256.3,256.3,256.3,256.3,136
08/09/2001,10:07,256.48,256.48,256.3,256.3,363
08/09/2001,10:08,256.3,257.18,256.3,257.18,68
08/09/2001,10:09,256.26,256.3,255.86,255.86,2426
08/09/2001,10:10,255.95,255.95,255.95,255.95,567
08/09/2001,10:11,255.73,255.73,255.73,255.73,113
08/09/2001,10:12,255.2,255.2,255.2,255.2,2267
08/09/2001,10:14,255.2,255.2,255.2,255.2,23
08/09/2001,10:15,255.42,255.42,255.42,255.42,23
08/09/2001,10:16,255.42,255.42,255.42,255.42,23
08/09/2001,10:18,256.04,256.3,255.86,256.3,272
08/09/2001,10:19,257.27,257.27,257.27,257.27,113
08/09/2001,10:22,257.58,257.58,257.58,257.58,340
08/09/2001,10:23,257.58,257.58,257.58,257.58,45
08/09/2001,10:25,257.23,257.23,257.23,257.23,45
08/09/2001,10:26,257.1,257.1,257.1,257.1,23
08/09/2001,10:28,257.32,257.32,257.32,257.32,45
08/09/2001,10:30,256.13,256.13,256.13,256.13,227
08/09/2001,10:31,256.13,256.13,256.13,256.13,113
08/09/2001,10:34,255.42,255.42,255.42,255.42,4534
08/09/2001,10:35,255.42,255.42,255.42,255.42,23
08/09/2001,10:36,255.42,255.42,255.42,255.42,23
08/09/2001,10:38,255.42,255.42,255.42,255.42,2267
08/09/2001,10:39,255.38,255.42,255.38,255.42,1247
08/09/2001,10:41,255.51,255.51,255.2,255.2,2494
08/09/2001,10:42,255.16,255.16,255.16,255.16,45
08/09/2001,10:43,255.16,255.16,255.16,255.16,2834
08/09/2001,10:45,254.27,254.27,254.27,254.27,295
08/09/2001,10:46,254.01,254.45,254.01,254.45,204
08/09/2001,10:47,254.01,254.01,254.01,254.01,793
08/09/2001,10:49,254.67,254.67,254.67,254.67,408
08/09/2001,10:50,254.32,254.32,254.32,254.32,2267
08/09/2001,10:51,254.89,254.89,254.76,254.76,227
08/09/2001,10:55,254.76,254.76,254.76,254.76,2267
08/09/2001,10:56,255.24,255.24,255.24,255.24,113
08/09/2001,11:00,255.24,255.51,255.24,255.51,5780
08/09/2001,11:01,255.86,255.86,255.24,255.24,136
08/09/2001,11:04,255.2,255.51,255.2,255.51,227
08/09/2001,11:05,255.2,255.51,255.2,255.51,2856
08/09/2001,11:12,255.07,255.07,255.07,255.07,408
08/09/2001,11:13,255.24,255.24,255.24,255.24,23
08/09/2001,11:19,254.76,254.76,254.76,254.76,385
08/09/2001,11:21,254.76,254.76,254.76,254.76,113
08/09/2001,11:22,254.58,254.58,254.58,254.58,385
08/09/2001,11:25,255.24,255.24,254.76,254.76,159
08/09/2001,11:29,255.2,255.2,255.2,255.2,91
08/09/2001,11:30,255.77,255.77,255.77,255.77,385
08/09/2001,11:31,255.95,255.95,255.42,255.42,635
08/09/2001,11:32,255.95,255.95,255.95,255.95,45
08/09/2001,11:38,256.17,256.17,256.17,256.17,91
08/09/2001,11:39,256.3,256.3,256.3,256.3,23
08/09/2001,11:40,256.3,256.3,256.3,256.3,431
08/09/2001,11:42,256.08,256.08,256.08,256.08,23
08/09/2001,11:43,255.91,255.91,255.91,255.91,408
08/09/2001,11:47,255.29,255.29,255.29,255.29,181
08/09/2001,11:48,254.18,254.18,254.18,254.18,23
08/09/2001,11:49,254.14,254.14,254.14,254.14,45
08/09/2001,11:51,253.66,253.66,253.66,253.66,181
08/09/2001,11:59,254.18,254.18,254.18,254.18,272
08/09/2001,12:02,254.05,254.05,254.05,254.05,249
08/09/2001,12:04,254.1,254.1,254.1,254.1,7934
08/09/2001,12:05,254.1,254.1,254.1,254.1,453
08/09/2001,12:08,253.88,253.88,253.88,253.88,249
08/09/2001,12:21,254.05,254.05,254.05,254.05,249
08/09/2001,12:25,254.05,254.05,254.05,254.05,249
08/09/2001,12:30,254.1,254.1,254.1,254.1,1133
08/09/2001,12:32,253.96,253.96,253.61,253.61,476
08/09/2001,12:34,253.66,253.66,253.66,253.66,45
08/09/2001,12:36,254.1,254.1,254.1,254.1,907
08/09/2001,12:37,254.1,254.1,254.1,254.1,907
08/09/2001,12:38,254.1,254.1,254.1,254.1,12468
08/09/2001,12:39,254.1,254.1,254.1,254.1,23
08/09/2001,12:40,254.67,254.67,254.67,254.67,181
08/09/2001,12:41,254.71,254.71,254.05,254.05,295
08/09/2001,12:43,254.54,254.54,254.54,254.54,5667
08/09/2001,12:44,254.54,254.54,254.54,254.54,11334
08/09/2001,12:45,254.76,254.76,254.54,254.54,249
08/09/2001,12:46,254.54,254.54,254.54,254.54,1541
08/09/2001,12:47,254.54,254.54,254.54,254.54,113
08/09/2001,12:49,254.54,254.54,254.54,254.54,5667
08/09/2001,12:52,254.89,254.89,254.89,254.89,181
08/09/2001,12:53,254.54,254.54,254.54,254.54,3400
08/09/2001,12:54,254.54,254.54,254.54,254.54,45
08/09/2001,12:57,254.54,254.54,254.54,254.54,23
08/09/2001,13:04,254.41,254.54,254.41,254.54,2448
08/09/2001,13:05,254.54,254.54,254.54,254.54,2698
08/09/2001,13:09,254.54,254.54,254.54,254.54,23
08/09/2001,13:10,254.54,254.54,254.54,254.54,703
08/09/2001,13:11,254.98,254.98,254.76,254.76,4964
08/09/2001,13:12,254.76,254.76,254.76,254.76,4964
08/09/2001,13:13,254.54,254.54,254.54,254.54,5667
08/09/2001,13:14,254.63,254.63,254.63,254.63,7934
08/09/2001,13:15,254.76,254.76,254.76,254.76,1292
08/09/2001,13:20,255.51,255.51,255.51,255.51,181
08/09/2001,13:25,255.91,255.91,255.91,255.91,181
08/09/2001,13:27,255.42,255.42,255.42,255.42,23
08/09/2001,13:28,255.42,255.42,255.42,255.42,159
08/09/2001,13:31,255.11,255.11,255.11,255.11,181
08/09/2001,13:33,255.33,255.33,255.33,255.33,11334
08/09/2001,13:35,255.77,256.04,255.77,256.04,68
08/09/2001,13:37,256.04,256.04,256.04,256.04,45
08/09/2001,13:38,256.04,256.04,256.04,256.04,91
08/09/2001,13:40,255.6,255.6,255.6,255.6,181
08/09/2001,13:43,255.64,255.64,255.64,255.64,181
08/09/2001,13:48,255.91,255.91,255.46,255.46,181
08/09/2001,13:51,255.11,255.11,254.93,254.93,249
08/09/2001,13:52,254.76,254.76,254.76,254.76,2267
08/09/2001,13:55,254.14,254.14,254.14,254.14,340
08/09/2001,13:57,254.23,254.23,254.23,254.23,136
08/09/2001,14:01,254.18,254.18,254.18,254.18,136
08/09/2001,14:03,254.14,254.14,254.14,254.14,771
08/09/2001,14:06,253.66,253.7,253.66,253.7,204
08/09/2001,14:10,254.23,254.85,254.23,254.32,6007
08/09/2001,14:11,254.85,255.07,254.85,255.07,1451
08/09/2001,14:12,255.07,255.07,254.85,254.85,567
08/09/2001,14:20,256.04,256.04,256.04,256.04,159
08/09/2001,14:21,256.04,256.04,255.86,255.86,317
08/09/2001,14:22,255.6,255.6,255.6,255.6,476
08/09/2001,14:23,255.07,255.07,255.07,255.07,1133
08/09/2001,14:26,254.36,254.36,254.36,254.36,113
08/09/2001,14:27,254.76,254.76,254.76,254.76,476
08/09/2001,14:28,254.36,254.36,254.36,254.36,340
08/09/2001,14:29,254.32,254.32,254.32,254.32,567
08/09/2001,14:30,254.32,254.32,254.32,254.32,567
08/09/2001,14:32,254.36,254.36,254.36,254.36,7934
08/09/2001,14:33,253.88,253.88,253.88,253.88,227
08/09/2001,14:35,253.92,253.92,253.92,253.92,249
08/09/2001,14:36,253.92,253.92,253.88,253.88,476
08/09/2001,14:37,253.74,253.74,253.74,253.74,476
08/09/2001,14:42,253.57,253.57,253.57,253.57,476
08/09/2001,14:43,253.57,253.57,253.57,253.57,227
08/09/2001,14:47,253.08,253.08,253.08,253.08,340
08/09/2001,14:50,253.39,253.39,253.39,253.39,23
08/09/2001,14:54,253.35,253.35,253.35,253.35,340
08/09/2001,14:55,253.43,253.43,253.43,253.43,227
08/09/2001,14:57,252.82,252.82,252.82,252.82,45
08/09/2001,15:01,253.92,253.92,253.92,253.92,340
08/09/2001,15:02,254.23,254.23,254.23,254.23,23
08/09/2001,15:05,254.32,254.32,254.32,254.32,249
08/09/2001,15:07,253.66,253.88,253.66,253.88,7050
08/09/2001,15:08,253.66,253.66,253.66,253.66,4534
08/09/2001,15:10,254.32,254.32,253.88,253.88,11334
08/09/2001,15:12,254.41,254.41,254.41,254.41,113
08/09/2001,15:16,253.96,253.96,253.96,253.96,249
08/09/2001,15:17,254.14,254.14,254.14,254.14,204
08/09/2001,15:22,254.23,254.23,254.23,254.23,431
08/09/2001,15:27,254.23,254.23,254.23,254.23,23
08/09/2001,15:29,254.18,254.18,254.18,254.18,431
08/09/2001,15:37,254.1,254.1,254.1,254.1,181
08/09/2001,15:41,254.1,254.1,254.1,254.1,227
08/09/2001,15:42,254.23,254.23,254.23,254.23,181
08/09/2001,15:45,254.45,254.45,253.79,253.79,68
08/09/2001,15:50,254.01,254.49,254.01,254.49,771
08/09/2001,15:52,254.54,254.54,254.54,254.54,816
08/09/2001,15:53,254.32,254.32,254.32,254.32,10292
08/09/2001,15:54,254.54,254.54,254.54,254.54,1360
08/09/2001,15:56,254.54,254.54,254.54,254.54,45
08/09/2001,15:58,254.89,254.89,254.89,254.89,23
08/10/2001,09:43,258.68,258.68,258.68,258.68,45
08/10/2001,09:44,258.9,258.9,258.9,258.9,113
08/10/2001,09:45,259.39,259.39,259.39,259.39,23
08/10/2001,09:46,258.95,258.95,258.95,258.95,45
08/10/2001,09:47,258.95,258.95,258.95,258.95,2222
08/10/2001,09:48,258.95,258.95,258.95,258.95,136
08/10/2001,09:49,259.83,259.83,259.83,259.83,453
08/10/2001,09:50,260.05,260.05,259.61,259.61,2652
08/10/2001,09:51,260.49,260.49,260.49,260.49,6801
08/10/2001,09:58,258.99,258.99,258.99,258.99,1360
08/10/2001,09:59,258.99,258.99,258.99,258.99,907
08/10/2001,10:00,258.95,258.95,258.95,258.95,113
08/10/2001,10:01,258.73,258.73,258.73,258.73,5667
08/10/2001,10:03,258.95,258.95,258.95,258.95,544
08/10/2001,10:04,258.95,258.95,258.95,258.95,907
08/10/2001,10:05,259.04,259.04,259.04,259.04,363
08/10/2001,10:07,258.38,259.04,258.38,259.04,249
08/10/2001,10:10,258.29,258.29,258.29,258.29,5667
08/10/2001,10:11,259.04,259.04,259.04,259.04,91
08/10/2001,10:17,257.58,257.58,257.58,257.58,45
08/10/2001,10:20,257.49,257.54,257.49,257.54,227
08/10/2001,10:21,256.52,256.52,256.52,256.52,91
08/10/2001,10:22,256.52,256.52,256.52,256.52,227
08/10/2001,10:24,257.58,257.58,257.58,257.58,1088
08/10/2001,10:41,257.98,257.98,257.98,257.98,23
08/10/2001,10:48,258.02,258.02,258.02,258.02,227
08/10/2001,10:51,258.02,258.02,258.02,258.02,23
08/10/2001,10:54,258.07,258.07,258.07,258.07,227
08/10/2001,10:55,258.07,258.07,258.07,258.07,4239
08/10/2001,10:56,258.07,258.07,258.07,258.07,2199
08/10/2001,11:12,256.13,256.13,256.13,256.13,363
08/10/2001,11:13,256.13,256.13,256.13,256.13,227
08/10/2001,11:17,257.05,257.05,257.05,257.05,3015
08/10/2001,11:18,258.02,258.02,258.02,258.02,45
08/10/2001,11:40,257.41,257.41,257.41,257.41,23
08/10/2001,11:43,258.33,258.33,258.33,258.33,23
08/10/2001,11:58,257.93,257.93,257.93,257.93,45
08/10/2001,12:08,256.79,256.79,256.79,256.79,23
08/10/2001,12:10,257.89,257.89,257.89,257.89,68
08/10/2001,12:27,257.89,257.89,257.89,257.89,23
08/10/2001,12:28,258.02,258.02,258.02,258.02,91
08/10/2001,12:32,258.02,258.02,258.02,258.02,45
08/10/2001,12:35,257.89,257.89,257.89,257.89,45
08/10/2001,12:44,257.89,257.89,257.89,257.89,68
08/10/2001,12:48,257.8,257.8,257.8,257.8,1813
08/10/2001,12:49,257.8,257.8,257.49,257.8,703
08/10/2001,12:54,257.63,257.63,257.63,257.63,68
08/10/2001,12:56,257.63,257.63,257.63,257.63,227
08/10/2001,13:06,258.07,258.07,258.07,258.07,181
08/10/2001,13:07,258.33,258.33,258.33,258.33,385
08/10/2001,13:09,258.46,258.46,258.46,258.46,2267
08/10/2001,13:11,258.46,258.46,258.46,258.46,2267
08/10/2001,13:13,258.51,258.51,258.51,258.51,4534
08/10/2001,13:16,259.13,259.13,259.13,259.13,23
08/10/2001,13:20,257.85,257.85,257.85,257.85,23
08/10/2001,13:22,258.07,258.07,258.07,258.07,725
08/10/2001,13:23,257.93,257.93,257.93,257.93,2267
08/10/2001,13:25,258.42,258.42,258.42,258.42,11334
08/10/2001,13:27,259.21,259.21,259.21,259.21,2267
08/10/2001,13:30,258.95,258.95,258.95,258.95,45
08/10/2001,13:31,259.65,259.65,259.65,259.65,227
08/10/2001,13:32,259.88,259.88,259.88,259.88,227
08/10/2001,13:33,259.88,259.88,259.88,259.88,1133
08/10/2001,13:35,259.96,259.96,259.96,259.96,45
08/10/2001,13:36,260.18,260.18,260.18,260.18,23
08/10/2001,13:37,259.83,260.01,259.61,259.61,2539
08/10/2001,13:41,259.92,259.92,259.92,259.92,113
08/10/2001,13:44,259.92,259.92,259.92,259.92,45
08/10/2001,13:45,259.3,259.3,259.3,259.3,1496
08/10/2001,13:46,259.26,259.26,259.26,259.26,1133
08/10/2001,13:47,259.26,259.39,259.26,259.39,1836
08/10/2001,13:48,259.26,259.26,259.26,259.26,204
08/10/2001,13:55,260.27,260.27,260.27,260.27,227
08/10/2001,13:59,261.38,261.38,261.38,261.38,907
08/10/2001,14:02,261.33,261.33,261.33,261.33,227
08/10/2001,14:03,261.33,261.33,261.33,261.33,227
08/10/2001,14:04,260.8,260.8,260.8,260.8,1473
08/10/2001,14:07,260.36,260.36,260.36,260.36,23
08/10/2001,14:09,260.71,260.71,260.71,260.71,11334
08/10/2001,14:11,260.63,260.63,260.63,260.63,11334
08/10/2001,14:13,260.49,260.49,260.49,260.49,10292
08/10/2001,14:14,260.45,260.45,260.45,260.45,453
08/10/2001,14:18,260.05,260.05,260.05,260.05,23
08/10/2001,14:27,260.93,260.93,260.93,260.93,113
08/10/2001,14:30,260.93,260.93,260.93,260.93,340
08/10/2001,14:39,260.49,260.49,260.49,260.49,227
08/10/2001,14:44,258.77,258.77,258.77,258.77,181
08/10/2001,14:45,259.65,259.65,259.65,259.65,23
08/10/2001,14:48,260.01,260.01,259.61,259.61,204
08/10/2001,15:07,259.39,259.39,259.39,259.39,45
08/10/2001,15:35,259.08,259.08,259.08,259.08,227
08/10/2001,15:37,258.51,258.51,258.51,258.51,2267
08/10/2001,15:48,258.07,258.07,258.07,258.07,1133
08/10/2001,15:49,258.07,258.07,258.07,258.07,4534
08/10/2001,15:52,258.29,258.29,258.29,258.29,204
08/10/2001,15:56,258.07,258.07,258.07,258.07,45
08/10/2001,15:58,257.85,258.07,257.85,258.07,68
08/10/2001,15:59,258.07,258.07,258.07,258.07,45
08/13/2001,09:42,256.79,256.79,256.79,256.79,2267
08/13/2001,09:44,256.52,256.52,256.52,256.52,680
08/13/2001,09:45,256.74,256.74,256.74,256.74,227
08/13/2001,09:46,256.74,256.74,256.74,256.74,68
08/13/2001,09:49,257.18,257.18,257.18,257.18,45
08/13/2001,09:53,257.85,257.85,257.85,257.85,45
08/13/2001,09:56,259.21,259.21,259.21,259.21,45
08/13/2001,10:01,258.51,258.51,258.51,258.51,23
08/13/2001,10:02,258.51,258.51,258.51,258.51,23
08/13/2001,10:03,258.2,258.2,258.2,258.2,113
08/13/2001,10:04,258.42,258.42,258.42,258.42,23
08/13/2001,10:23,258.42,258.42,258.42,258.42,23
08/13/2001,10:26,258.55,258.55,258.55,258.55,453
08/13/2001,10:27,258.46,258.46,258.46,258.46,1813
08/13/2001,10:32,256.74,256.74,256.74,256.74,3446
08/13/2001,10:37,257.63,257.63,257.63,257.63,1813
08/13/2001,10:45,257.63,257.63,257.63,257.63,1587
08/13/2001,11:08,257.18,257.18,257.18,257.18,2267
08/13/2001,11:09,256.96,256.96,256.96,256.96,9067
08/13/2001,11:22,256.52,256.52,256.52,256.52,113
08/13/2001,11:23,256.74,256.74,256.74,256.74,23
08/13/2001,11:27,255.91,255.91,255.91,255.91,23
08/13/2001,11:29,256.57,256.57,256.57,256.57,45
08/13/2001,11:30,255.91,255.91,255.91,255.91,45
08/13/2001,11:34,255.86,255.86,255.86,255.86,227
08/13/2001,11:54,256.08,256.08,256.08,256.08,23
08/13/2001,12:12,255.73,255.73,255.73,255.73,589
08/13/2001,12:26,256.43,256.43,256.43,256.43,23
08/13/2001,12:27,256.43,256.43,256.43,256.43,68
08/13/2001,12:29,255.99,255.99,255.99,255.99,1133
08/13/2001,12:35,256.3,256.3,256.3,256.3,227
08/13/2001,12:46,255.64,255.64,255.64,255.64,45
08/13/2001,13:00,254.27,254.27,254.27,254.27,45
08/13/2001,13:02,254.1,254.1,254.1,254.1,272
08/13/2001,13:06,255.24,255.24,255.24,255.24,113
08/13/2001,13:07,254.89,254.89,254.89,254.89,1133
08/13/2001,13:13,254.98,254.98,254.98,254.98,589
08/13/2001,13:24,255.86,255.86,255.86,255.86,680
08/13/2001,13:58,256.35,256.35,256.35,256.35,453
08/13/2001,14:00,256.3,256.3,256.3,256.3,227
08/13/2001,14:01,256.26,256.26,256.26,256.26,227
08/13/2001,14:05,256.17,256.17,256.17,256.17,45
08/13/2001,14:31,256.3,256.3,256.3,256.3,23
08/13/2001,14:36,255.86,255.86,255.46,255.46,249
08/13/2001,14:58,257.76,257.76,257.76,257.76,23
08/13/2001,15:22,257.32,257.32,257.32,257.32,227
08/13/2001,15:25,255.95,255.95,255.95,255.95,23
08/13/2001,15:28,255.95,255.95,255.95,255.95,23
08/13/2001,15:37,256.52,256.52,256.52,256.52,23
08/13/2001,15:41,256.7,256.7,256.7,256.7,45
08/13/2001,15:50,255.38,255.86,255.38,255.86,136
08/13/2001,15:53,255.68,255.68,255.68,255.68,45
08/13/2001,15:59,255.86,255.86,255.68,255.68,5712
08/14/2001,09:36,256.13,256.13,256.13,256.13,113
08/14/2001,09:37,258.07,258.07,258.07,258.07,2267
08/14/2001,09:42,257.89,257.89,257.41,257.41,11561
08/14/2001,09:51,257.8,257.8,257.8,257.8,23
08/14/2001,09:54,257.85,257.85,257.85,257.85,227
08/14/2001,09:55,258.42,258.42,258.42,258.42,68
08/14/2001,09:57,258.07,258.11,258.07,258.11,11448
08/14/2001,10:01,257.98,257.98,257.98,257.98,45
08/14/2001,10:02,257.98,257.98,257.98,257.98,23
08/14/2001,10:09,256.48,256.48,256.48,256.48,23
08/14/2001,10:24,256.21,256.21,256.21,256.21,227
08/14/2001,10:25,256.21,256.21,256.21,256.21,363
08/14/2001,10:30,256.08,256.08,256.08,256.08,1813
08/14/2001,10:32,256.3,256.3,256.3,256.3,68
08/14/2001,10:42,256.83,256.83,256.83,256.83,45
08/14/2001,10:46,256.74,256.74,256.74,256.74,23
08/14/2001,10:52,256.21,256.21,256.21,256.21,68
08/14/2001,10:54,256.08,256.08,256.08,256.08,68
08/14/2001,11:00,255.6,255.6,255.55,255.55,612
08/14/2001,11:02,256.04,256.04,255.86,255.86,317
08/14/2001,11:03,255.86,255.86,255.86,255.86,952
08/14/2001,11:04,255.86,255.86,255.86,255.86,45
08/14/2001,11:17,255.86,256.21,255.86,255.86,11402
08/14/2001,11:22,255.86,255.86,255.86,255.86,1133
08/14/2001,11:28,256.48,256.48,256.48,256.48,45
08/14/2001,11:34,256.61,256.61,256.61,256.61,11334
08/14/2001,11:39,257.1,257.1,257.1,257.1,5667
08/14/2001,11:42,257.36,257.36,257.36,257.36,45
08/14/2001,11:46,256.96,256.96,256.96,256.96,45
08/14/2001,11:51,256.96,256.96,256.96,256.96,159
08/14/2001,11:54,256.57,256.66,256.57,256.66,431
08/14/2001,12:05,256.3,256.3,256.3,256.3,3400
08/14/2001,12:07,255.73,255.73,255.73,255.73,23
08/14/2001,12:29,257.1,257.1,257.1,257.1,227
08/14/2001,12:57,255.86,255.86,255.86,255.86,68
08/14/2001,12:58,255.86,255.86,255.86,255.86,68
08/14/2001,13:06,255.73,255.73,255.73,255.73,113
08/14/2001,13:10,255.82,255.82,255.82,255.82,23
08/14/2001,13:13,255.82,255.82,255.82,255.82,23
08/14/2001,13:21,255.73,255.73,255.73,255.73,23
08/14/2001,13:34,255.73,255.82,255.73,255.82,113
08/14/2001,13:35,255.64,255.64,255.64,255.64,1043
08/14/2001,13:44,255.64,255.64,255.64,255.64,45
08/14/2001,13:46,255.51,255.51,255.51,255.51,453
08/14/2001,14:21,256.61,256.61,256.61,256.61,23
08/14/2001,14:26,256.96,256.96,256.96,256.96,227
08/14/2001,14:27,256.96,256.96,256.96,256.96,453
08/14/2001,14:31,256.57,256.57,256.57,256.57,23
08/14/2001,14:36,256.83,256.83,256.83,256.83,45
08/14/2001,14:48,258.07,258.07,258.07,258.07,45
08/14/2001,14:49,257.89,257.89,257.89,257.89,23
08/14/2001,14:51,257.85,257.85,257.85,257.85,1609
08/14/2001,14:54,258.16,258.16,258.16,258.16,23
08/14/2001,14:57,258.33,258.33,258.33,258.33,453
08/14/2001,15:00,258.95,258.95,258.95,258.95,227
08/14/2001,15:01,258.86,258.95,258.86,258.95,2290
08/14/2001,15:03,258.86,258.86,258.86,258.86,1133
08/14/2001,15:05,259.13,259.13,259.13,259.13,23
08/14/2001,15:06,259.08,259.08,259.08,259.08,204
08/14/2001,15:07,258.51,258.51,258.51,258.51,68
08/14/2001,15:12,258.51,258.51,258.51,258.51,227
08/14/2001,15:13,258.51,258.51,258.51,258.51,567
08/14/2001,15:16,258.51,258.51,258.51,258.51,793
08/14/2001,15:24,259.08,259.08,259.08,259.08,23
08/14/2001,15:35,258.73,258.73,258.73,258.73,1133
08/14/2001,15:46,258.77,258.77,258.77,258.77,227
08/14/2001,15:47,258.82,258.82,258.82,258.82,23
08/14/2001,15:52,258.95,258.95,258.95,258.95,136
08/14/2001,15:55,258.95,258.95,258.95,258.95,1813
08/14/2001,15:56,258.95,258.95,258.95,258.95,1995
08/14/2001,15:58,258.91,258.95,258.91,258.95,1700
08/14/2001,15:59,258.95,258.95,258.95,258.95,1020
08/15/2001,09:41,262.26,262.26,262.26,262.26,680
08/15/2001,09:42,260.71,260.71,260.71,260.71,136
08/15/2001,09:43,261.6,261.6,261.6,261.6,3400
08/15/2001,09:45,262.26,262.26,262.26,262.26,1133
08/15/2001,09:47,261.6,263.36,261.6,263.36,11425
08/15/2001,09:48,264.24,264.24,263.49,263.49,2834
08/15/2001,09:49,263.45,265.21,263.45,263.8,2652
08/15/2001,09:50,263.8,263.8,263.8,263.8,91
08/15/2001,09:52,263.67,263.67,263.67,263.67,68
08/15/2001,09:53,264.02,264.24,264.02,264.24,6121
08/15/2001,09:54,264.42,264.42,264.42,264.42,1360
08/15/2001,09:55,263.93,263.93,263.93,263.93,227
08/15/2001,09:56,263.8,263.8,263.8,263.8,1700
08/15/2001,09:57,263.8,263.8,263.8,263.8,23
08/15/2001,09:58,263.63,263.8,263.63,263.8,340
08/15/2001,09:59,264.46,264.46,264.46,264.46,680
08/15/2001,10:04,264.02,264.02,264.02,264.02,453
08/15/2001,10:05,264.46,264.68,264.46,264.68,1360
08/15/2001,10:07,264.68,264.68,264.68,264.68,113
08/15/2001,10:09,265.21,265.21,265.21,265.21,1428
08/15/2001,10:10,265.35,265.35,265.21,265.21,1609
08/15/2001,10:11,265.3,265.57,265.3,265.57,1609
08/15/2001,10:12,265.57,265.57,265.57,265.57,1133
08/15/2001,10:13,265.96,265.96,265.96,265.96,113
08/15/2001,10:16,265.35,265.35,265.13,265.13,567
08/15/2001,10:17,265.13,265.13,264.86,264.86,45
08/15/2001,10:19,264.29,264.29,264.29,264.29,23
08/15/2001,10:22,264.68,264.68,264.68,264.68,227
08/15/2001,10:23,265.08,265.35,264.82,265.35,2562
08/15/2001,10:24,265.52,265.52,265.52,265.52,23
08/15/2001,10:25,265.57,265.57,265.57,265.57,1133
08/15/2001,10:26,265.08,265.35,265.08,265.35,3468
08/15/2001,10:29,265.35,265.35,265.35,265.35,3400
08/15/2001,10:30,264.46,264.46,264.46,264.46,227
08/15/2001,10:33,263.71,263.71,263.71,263.71,45
08/15/2001,10:36,264.77,264.77,264.77,264.77,23
08/15/2001,10:37,264.24,264.24,264.24,264.24,159
08/15/2001,10:38,265.17,265.17,265.17,265.17,23
08/15/2001,10:40,265.65,265.65,265.65,265.65,68
08/15/2001,10:41,265.7,265.7,265.7,265.7,453
08/15/2001,10:42,265.57,265.57,265.57,265.57,227
08/15/2001,10:46,264.68,264.68,264.68,264.68,45
08/15/2001,10:48,264.38,264.38,264.38,264.38,6801
08/15/2001,10:55,265.3,265.3,264.64,265.17,453
08/15/2001,10:57,264.46,264.46,264.46,264.46,227
08/15/2001,11:02,265.04,265.04,265.04,265.04,45
08/15/2001,11:05,265.21,265.21,264.46,264.46,91
08/15/2001,11:07,265.43,265.43,265.43,265.43,23
08/15/2001,11:09,265.65,265.65,265.65,265.65,23
08/15/2001,11:14,265.57,265.7,265.57,265.7,1587
08/15/2001,11:15,266.23,266.23,266.23,266.23,113
08/15/2001,11:17,266.45,266.45,266.45,266.45,23
08/15/2001,11:22,266.23,266.23,266.23,266.23,23
08/15/2001,11:26,266.23,266.23,266.23,266.23,2630
08/15/2001,11:28,265.39,265.39,265.39,265.39,227
08/15/2001,11:30,265.57,265.57,265.57,265.57,3400
08/15/2001,11:31,265.13,265.13,265.13,265.13,2267
08/15/2001,11:32,265.13,265.13,265.13,265.13,91
08/15/2001,11:35,265.13,265.13,265.13,265.13,2267
08/15/2001,11:36,264.99,264.99,264.99,264.99,113
08/15/2001,11:38,264.99,264.99,264.99,264.99,2267
08/15/2001,11:42,264.68,264.68,264.68,264.68,1700
08/15/2001,11:44,264.68,264.68,264.68,264.68,45
08/15/2001,11:46,265.52,265.52,265.52,265.52,23
08/15/2001,11:50,264.24,264.24,264.24,264.24,227
08/15/2001,11:53,264.07,264.07,264.07,264.07,227
08/15/2001,11:56,264.64,264.64,264.64,264.64,23
08/15/2001,11:58,264.64,264.64,264.64,264.64,1133
08/15/2001,12:05,264.68,264.68,264.68,264.68,2380
08/15/2001,12:08,264.99,264.99,264.99,264.99,23
08/15/2001,12:27,264.46,264.46,264.46,264.46,11334
08/15/2001,12:34,264.6,264.6,264.6,264.6,23
08/15/2001,12:37,263.8,263.8,263.8,263.8,227
08/15/2001,12:38,263.63,263.76,263.63,263.76,68
08/15/2001,12:39,263.76,263.76,263.58,263.58,113
08/15/2001,12:40,263.76,263.76,263.67,263.67,68
08/15/2001,12:41,263.58,263.67,263.58,263.67,91
08/15/2001,12:42,263.58,263.67,263.58,263.67,45
08/15/2001,12:46,263.76,263.76,263.76,263.76,91
08/15/2001,12:48,263.76,263.76,263.76,263.76,91
08/15/2001,12:49,263.76,263.76,263.76,263.76,23
08/15/2001,12:56,263.76,263.76,263.76,263.76,68
08/15/2001,12:57,263.71,263.71,263.71,263.71,23
08/15/2001,12:58,263.76,263.76,263.76,263.76,23
08/15/2001,13:01,263.8,263.8,263.8,263.8,680
08/15/2001,13:17,263.67,263.67,263.67,263.67,113
08/15/2001,13:23,263.8,263.8,263.8,263.8,23
08/15/2001,13:29,263.8,263.8,263.8,263.8,2267
08/15/2001,13:30,263.67,263.67,263.67,263.67,68
08/15/2001,13:31,264.02,264.02,264.02,264.02,453
08/15/2001,13:39,264.24,264.24,264.24,264.24,2267
08/15/2001,13:42,264.46,264.46,264.46,264.46,45
08/15/2001,13:43,264.46,264.46,264.46,264.46,45
08/15/2001,13:46,265.13,265.13,265.13,265.13,227
08/15/2001,13:47,265.04,265.04,265.04,265.04,227
08/15/2001,13:49,265.13,265.13,265.13,265.13,453
08/15/2001,13:56,265.57,265.57,265.57,265.57,1133
08/15/2001,13:57,265.57,266.1,265.57,266.1,1156
08/15/2001,14:01,265.21,265.57,265.21,265.57,1609
08/15/2001,14:02,265.79,265.79,265.79,265.79,22669
08/15/2001,14:03,266.89,268.65,266.89,268.65,11561
08/15/2001,14:04,269.1,269.1,269.1,269.1,340
08/15/2001,14:05,269.98,271.43,269.1,271.43,8093
08/15/2001,14:06,271.3,271.3,271.3,271.3,1133
08/15/2001,14:07,269.58,271.74,269.58,269.58,5440
08/15/2001,14:08,271.08,271.08,271.08,271.08,2947
08/15/2001,14:11,271.26,272.18,270.9,272.18,1269
08/15/2001,14:12,271.96,271.96,271.96,271.96,3400
08/15/2001,14:13,271.57,271.57,271.57,271.57,4692
08/15/2001,14:14,271.74,271.74,271.74,271.74,453
08/15/2001,14:15,271.74,271.74,271.61,271.74,839
08/15/2001,14:16,271.83,271.83,271.83,271.83,340
08/15/2001,14:17,271.61,271.61,271.61,271.61,2040
08/15/2001,14:18,272.18,272.18,271.43,271.43,6801
08/15/2001,14:20,272.18,272.18,271.39,272.18,5758
08/15/2001,14:21,271.39,272.45,271.39,272.45,204
08/15/2001,14:22,272.18,273.07,272.18,273.07,8161
08/15/2001,14:23,273.51,273.51,272.62,273.07,18475
08/15/2001,14:24,274.43,274.57,273.95,274.04,521
08/15/2001,14:25,274.83,274.83,274.83,274.83,23
08/15/2001,14:26,274.39,274.61,274.39,274.61,1768
08/15/2001,14:27,274.61,274.61,274.39,274.39,2040
08/15/2001,14:28,274.65,274.92,274.65,274.65,14871
08/15/2001,14:29,274.92,275.89,274.92,275.71,612
08/15/2001,14:30,275.36,275.93,275.36,275.93,499
08/15/2001,14:31,276.11,276.11,275.93,275.93,975
08/15/2001,14:32,275.93,275.93,275.93,275.93,113
08/15/2001,14:33,275.93,276.59,275.93,275.93,340
08/15/2001,14:34,275.98,276.59,275.98,276.59,2335
08/15/2001,14:35,275.93,275.93,275.93,275.93,68
08/15/2001,14:36,276.15,276.15,276.15,276.15,1133
08/15/2001,14:37,276.07,276.59,276.07,276.59,2516
08/15/2001,14:38,276.82,276.82,276.82,276.82,227
08/15/2001,14:39,276.82,276.82,276.82,276.82,227
08/15/2001,14:42,277.39,277.39,277.04,277.04,363
08/15/2001,14:43,277.21,277.21,277.04,277.04,1156
08/15/2001,14:44,276.82,277.34,276.82,277.34,1179
08/15/2001,14:45,276.37,276.37,275.84,275.84,11788
08/15/2001,14:46,275.54,275.93,275.4,275.93,1927
08/15/2001,14:47,275.93,275.93,275.93,275.93,227
08/15/2001,14:48,275.71,275.71,275.62,275.62,2675
08/15/2001,14:49,275.58,275.58,275.58,275.58,907
08/15/2001,14:50,275.67,275.8,275.67,275.8,476
08/15/2001,14:51,276.37,276.37,276.37,276.37,2380
08/15/2001,14:52,276.37,276.59,276.37,276.59,1587
08/15/2001,14:55,276.37,276.59,276.37,276.59,227
08/15/2001,14:56,276.15,276.15,275.93,275.93,1133
08/15/2001,14:58,275.93,275.93,275.27,275.27,2290
08/15/2001,15:00,275.32,275.32,275.32,275.32,23
08/15/2001,15:01,275.32,275.49,275.32,275.49,2290
08/15/2001,15:03,275.93,275.93,275.93,275.93,453
08/15/2001,15:04,276.33,276.33,276.33,276.33,45
08/15/2001,15:07,275.93,275.93,275.93,275.93,45
08/15/2001,15:08,275.93,275.93,275.93,275.93,3400
08/15/2001,15:09,275.54,275.54,275.54,275.54,136
08/15/2001,15:14,276.2,276.2,276.2,276.2,113
08/15/2001,15:16,275.45,275.45,275.45,275.45,23
08/15/2001,15:17,275.93,275.93,275.93,275.93,227
08/15/2001,15:21,276.37,276.37,276.37,276.37,453
08/15/2001,15:22,275.93,275.93,275.93,275.93,680
08/15/2001,15:23,276.15,276.15,276.15,276.15,23
08/15/2001,15:25,275.71,275.71,275.71,275.71,45
08/15/2001,15:26,275.27,275.27,275.27,275.27,68
08/15/2001,15:27,275.27,275.67,275.27,275.67,5848
08/15/2001,15:30,275.54,275.54,275.54,275.54,2267
08/15/2001,15:31,275.49,275.49,275.49,275.49,1088
08/15/2001,15:34,275.18,275.67,275.18,275.23,68
08/15/2001,15:35,275.71,275.71,275.67,275.67,1133
08/15/2001,15:41,276.29,276.29,276.2,276.2,2335
08/15/2001,15:42,276.2,276.42,276.2,276.42,6801
08/15/2001,15:44,276.11,276.33,276.11,276.33,4760
08/15/2001,15:45,276.29,276.46,276.29,276.46,2380
08/15/2001,15:46,277.04,277.04,277.04,277.04,2267
08/15/2001,15:48,277.83,277.83,277.43,277.43,2607
08/15/2001,15:49,277.87,277.92,277.87,277.92,2539
08/15/2001,15:50,277.17,277.17,277.17,277.17,113
08/15/2001,15:51,277.83,277.83,277.48,277.48,2380
08/15/2001,15:52,277.48,277.48,277.48,277.48,3400
08/15/2001,15:53,277.04,277.04,277.04,277.04,45
08/15/2001,15:54,277.17,277.17,277.17,277.17,181
08/15/2001,15:56,277.7,277.7,277.7,277.7,2267
08/15/2001,15:59,276.64,276.68,276.64,276.68,431
08/16/2001,09:37,277.79,277.79,276.51,276.51,1133
08/16/2001,09:38,276.42,276.82,276.15,276.82,680
08/16/2001,09:39,277.7,277.7,277.48,277.48,2380
08/16/2001,09:40,276.82,277.92,276.82,277.92,2516
08/16/2001,09:41,277.92,277.92,277.87,277.92,12377
08/16/2001,09:42,277.87,278.09,277.87,278.09,363
08/16/2001,09:43,278.05,278.05,278.05,278.05,2267
08/16/2001,09:44,277.92,279.15,277.92,277.92,521
08/16/2001,09:45,277.92,277.92,277.92,277.92,453
08/16/2001,09:46,276.82,276.86,276.82,276.86,1133
08/16/2001,09:47,275.93,275.93,275.93,275.93,68
08/16/2001,09:48,276.59,276.59,276.15,276.15,4534
08/16/2001,09:49,275.76,275.76,275.76,275.76,567
08/16/2001,09:50,275.49,275.71,274.48,274.48,9203
08/16/2001,09:51,274.39,274.39,274.39,274.39,91
08/16/2001,09:52,275.32,275.32,275.32,275.32,23
08/16/2001,09:53,274.87,276.15,274.87,276.15,680
08/16/2001,09:54,275.01,275.18,275.01,275.18,136
08/16/2001,09:55,276.59,276.77,276.59,276.77,2290
08/16/2001,09:56,276.59,276.59,276.59,276.59,1133
08/16/2001,09:59,273.95,275.49,273.95,275.49,476
08/16/2001,10:00,274.39,274.39,274.39,274.39,1813
08/16/2001,10:02,274.48,274.48,274.48,274.48,1133
08/16/2001,10:07,275.05,275.05,275.05,275.05,227
08/16/2001,10:08,274.39,274.39,274.39,274.39,3400
08/16/2001,10:09,274.61,274.61,274.61,274.61,23
08/16/2001,10:10,273.51,273.51,273.51,273.51,68
08/16/2001,10:12,273.07,273.07,273.07,273.07,113
08/16/2001,10:14,272.36,272.4,272.18,272.18,2516
08/16/2001,10:15,273.15,273.15,272.54,272.54,3536
08/16/2001,10:16,273.15,274.7,272.67,274.7,113
08/16/2001,10:17,273.07,273.07,273.07,273.07,113
08/16/2001,10:18,273.51,273.51,273.51,273.51,5667
08/16/2001,10:19,271.74,271.74,271.52,271.52,3627
08/16/2001,10:22,271.74,271.79,271.74,271.79,91
08/16/2001,10:25,272.49,272.49,272.49,272.49,227
08/16/2001,10:26,271.96,271.96,271.96,271.96,6801
08/16/2001,10:29,271.57,271.57,271.57,271.57,45
08/16/2001,10:32,271.92,271.92,271.92,271.92,68
08/16/2001,10:36,271.08,271.08,271.08,271.08,227
08/16/2001,10:37,270.86,270.86,270.86,270.86,45
08/16/2001,10:38,270.86,270.86,270.64,270.64,68
08/16/2001,10:41,270.82,270.82,270.82,270.82,23
08/16/2001,10:43,270.42,270.42,270.33,270.33,2312
08/16/2001,10:46,269.98,269.98,269.98,269.98,793
08/16/2001,10:47,269.8,269.8,269.8,269.8,23
08/16/2001,10:48,270.51,270.51,270.46,270.46,204
08/16/2001,10:51,270.9,270.95,270.9,270.95,703
08/16/2001,10:52,270.95,270.95,270.95,270.95,45
08/16/2001,10:54,270.95,270.95,270.95,270.95,23
08/16/2001,10:55,270.95,271.7,270.9,270.9,317
08/16/2001,11:00,271.3,271.3,271.3,271.3,113
08/16/2001,11:01,270.42,270.42,270.42,270.42,453
08/16/2001,11:02,270.86,270.86,270.86,270.86,2448
08/16/2001,11:05,271.08,271.08,271.08,271.08,227
08/16/2001,11:07,271.3,271.3,271.3,271.3,2267
08/16/2001,11:08,272.05,272.05,272.05,272.05,227
08/16/2001,11:11,271.3,271.3,271.3,271.3,1133
08/16/2001,11:14,271.43,271.43,271.43,271.43,1133
08/16/2001,11:17,271.08,271.08,271.08,271.08,2267
08/16/2001,11:18,270.64,270.64,270.64,270.64,567
08/16/2001,11:20,271.04,271.04,271.04,271.04,227
08/16/2001,11:22,271.04,271.08,271.04,271.08,793
08/16/2001,11:23,271.08,271.08,271.08,271.08,567
08/16/2001,11:25,270.86,270.86,270.86,270.86,227
08/16/2001,11:26,270.42,270.42,270.42,270.42,6053
08/16/2001,11:27,270.99,270.99,270.99,270.99,136
08/16/2001,11:29,270.33,270.33,270.33,270.33,2267
08/16/2001,11:33,270.42,270.42,269.85,269.85,295
08/16/2001,11:34,269.32,269.32,269.32,269.32,159
08/16/2001,11:36,269.1,269.1,269.1,269.1,227
08/16/2001,11:37,269.1,269.1,269.1,269.1,680
08/16/2001,11:42,268.83,268.83,268.83,268.83,23
08/16/2001,11:44,269.93,269.93,269.93,269.93,1836
08/16/2001,11:45,269.54,269.54,269.54,269.54,453
08/16/2001,11:46,270.07,270.07,270.07,270.07,45
08/16/2001,11:56,269.23,269.23,269.23,269.23,91
08/16/2001,12:04,269.1,269.1,269.1,269.1,2267
08/16/2001,12:05,268.7,268.7,268.7,268.7,45
08/16/2001,12:06,268.65,268.65,268.65,268.65,68
08/16/2001,12:08,268.21,268.21,268.21,268.21,159
08/16/2001,12:09,267.99,267.99,267.99,267.99,340
08/16/2001,12:11,269.14,269.14,269.14,269.14,23
08/16/2001,12:12,268.61,269.1,268.12,269.1,3514
08/16/2001,12:15,267.77,267.77,267.77,267.77,113
08/16/2001,12:17,268.48,268.65,268.48,268.65,3400
08/16/2001,12:18,268.04,268.04,268.04,268.04,408
08/16/2001,12:19,268.65,268.65,268.65,268.65,453
08/16/2001,12:20,269.27,269.27,269.27,269.27,453
08/16/2001,12:21,269.32,269.32,269.32,269.32,5667
08/16/2001,12:23,268.83,268.83,268.83,268.83,113
08/16/2001,12:24,268.79,268.79,268.79,268.79,23
08/16/2001,12:25,269.45,269.45,269.45,269.45,23
08/16/2001,12:39,269.32,269.32,269.32,269.32,1360
08/16/2001,12:40,269.32,269.32,269.32,269.32,907
08/16/2001,12:42,269.32,269.32,269.32,269.32,1587
08/16/2001,12:43,269.98,269.98,269.98,269.98,113
08/16/2001,12:46,269.93,269.93,269.93,269.93,23
08/16/2001,12:51,269.89,269.89,269.89,269.89,23
08/16/2001,12:52,269.93,269.93,269.93,269.93,4647
08/16/2001,12:59,270.07,270.07,270.07,270.07,23
08/16/2001,13:06,269.67,269.67,269.67,269.67,113
08/16/2001,13:11,268.65,268.65,268.65,268.65,113
08/16/2001,13:14,268.7,268.7,268.7,268.7,45
08/16/2001,13:24,269.85,269.85,269.85,269.85,23
08/16/2001,13:27,270.37,270.37,270.37,270.37,23
08/16/2001,13:30,270.64,270.64,270.64,270.64,23
08/16/2001,13:31,270.2,270.2,270.2,270.2,45
08/16/2001,13:35,270.15,270.15,270.15,270.15,23
08/16/2001,13:36,270.42,270.42,270.42,270.42,2267
08/16/2001,13:49,271.52,271.52,271.52,271.52,23
08/16/2001,13:53,271.7,271.7,271.7,271.7,113
08/16/2001,13:54,271.83,271.83,271.61,271.61,1133
08/16/2001,13:55,271.08,271.08,271.08,271.08,1133
08/16/2001,13:59,270.95,270.95,270.95,270.95,1768
08/16/2001,14:03,270.86,270.86,270.86,270.86,2924
08/16/2001,14:09,270.64,270.64,270.64,270.64,227
08/16/2001,14:14,270.15,270.15,270.15,270.15,45
08/16/2001,14:15,270.15,270.15,270.15,270.15,227
08/16/2001,14:17,270.11,270.11,270.11,270.11,3400
08/16/2001,14:18,270.37,270.37,270.37,270.37,2380
08/16/2001,14:20,270.33,270.33,270.2,270.2,5486
08/16/2001,14:22,270.42,270.42,270.42,270.42,1813
08/16/2001,14:23,270.55,270.55,270.33,270.33,385
08/16/2001,14:24,270.42,270.42,270.42,270.42,227
08/16/2001,14:25,270.73,270.73,270.73,270.73,2267
08/16/2001,14:26,270.2,270.2,270.2,270.2,1133
08/16/2001,14:27,270.86,270.86,270.86,270.86,5667
08/16/2001,14:30,271.3,271.3,271.3,271.3,227
08/16/2001,14:40,270.2,270.2,270.2,270.2,113
08/16/2001,14:46,270.86,270.86,270.86,270.86,680
08/16/2001,14:47,271.3,271.3,271.3,271.3,227
08/16/2001,14:48,271.26,271.26,271.26,271.26,2720
08/16/2001,14:49,270.99,270.99,270.99,270.99,45
08/16/2001,14:50,271.26,271.26,271.26,271.26,1133
08/16/2001,14:51,271.35,271.35,271.35,271.35,45
08/16/2001,14:53,270.6,270.6,270.6,270.6,45
08/16/2001,14:54,270.95,270.95,270.95,270.95,136
08/16/2001,15:00,271.3,271.3,270.9,270.9,2358
08/16/2001,15:05,271.39,271.39,271.39,271.39,45
08/16/2001,15:06,271.52,271.52,271.52,271.52,453
08/16/2001,15:07,271.57,271.57,271.57,271.57,907
08/16/2001,15:12,271.08,271.08,271.08,271.08,23
08/16/2001,15:13,270.64,270.64,270.64,270.64,113
08/16/2001,15:16,270.46,270.46,270.46,270.46,113
08/16/2001,15:22,271.3,271.3,271.3,271.3,227
08/16/2001,15:23,271.3,271.3,271.3,271.3,91
08/16/2001,15:24,271.35,271.35,271.35,271.35,23
08/16/2001,15:25,271.3,271.65,271.3,271.65,113
08/16/2001,15:26,270.9,270.9,270.9,270.9,113
08/16/2001,15:29,271.3,271.3,271.3,271.3,45
08/16/2001,15:31,271.65,271.65,271.65,271.65,45
08/16/2001,15:32,271.7,271.7,271.7,271.7,45
08/16/2001,15:34,272.45,272.45,272.45,272.45,181
08/16/2001,15:40,272.58,272.58,272.58,272.58,181
08/16/2001,15:43,272.58,272.58,272.18,272.18,317
08/16/2001,15:44,272.18,272.18,272.18,272.18,45
08/16/2001,15:46,271.3,271.3,271.3,271.3,4375
08/16/2001,15:50,272.23,272.23,272.23,272.23,23
08/16/2001,15:51,272.4,272.4,272.4,272.4,91
08/16/2001,15:52,272.18,272.18,272.18,272.18,181
08/16/2001,15:53,272.54,272.58,272.54,272.58,657
08/17/2001,09:34,272.18,272.18,272.18,272.18,385
08/17/2001,09:36,271.04,271.04,270.9,270.9,11380
08/17/2001,09:39,271.3,271.3,271.3,271.3,227
08/17/2001,09:42,273.24,273.24,273.24,273.24,181
08/17/2001,09:44,271.12,271.12,271.12,271.12,113
08/17/2001,09:46,270.86,270.86,270.86,270.86,45
08/17/2001,09:47,269.54,269.54,269.54,269.54,45
08/17/2001,09:48,269.36,269.36,269.36,269.36,2788
08/17/2001,09:49,270.64,271.52,270.64,271.52,612
08/17/2001,09:51,270.64,271.21,270.64,271.21,136
08/17/2001,09:58,270.86,270.86,270.86,270.86,45
08/17/2001,09:59,270.86,270.86,270.86,270.86,204
08/17/2001,10:07,271.48,271.48,270.68,270.68,1609
08/17/2001,10:08,270.68,270.68,270.68,270.68,68
08/17/2001,10:11,270.51,270.51,270.51,270.51,23
08/17/2001,10:12,270.64,271.04,270.64,271.04,544
08/17/2001,10:20,269.98,269.98,269.98,269.98,23
08/17/2001,10:22,269.54,269.54,269.54,269.54,113
08/17/2001,10:23,269.76,269.76,269.76,269.76,68
08/17/2001,10:24,269.54,270.11,269.54,269.98,703
08/17/2001,10:33,269.14,269.14,269.01,269.01,159
08/17/2001,10:34,267.9,267.9,267.9,267.9,227
08/17/2001,10:35,267.55,267.55,267.55,267.55,23
08/17/2001,10:38,267.46,267.46,267.46,267.46,181
08/17/2001,10:39,267.46,267.46,267.46,267.46,113
08/17/2001,10:41,266.98,266.98,266.98,266.98,227
08/17/2001,10:43,267.11,267.11,266.89,266.89,249
08/17/2001,10:44,266.23,266.23,266.23,266.23,23
08/17/2001,10:46,266.23,266.67,266.23,266.67,272
08/17/2001,10:47,266.67,266.67,265.83,265.83,136
08/17/2001,10:54,267.46,267.46,267.46,267.46,23
08/17/2001,10:58,266.8,266.8,266.8,266.8,2267
08/17/2001,11:11,266.93,266.93,266.93,266.93,23
08/17/2001,11:13,267.07,267.07,267.07,267.07,45
08/17/2001,11:17,268.79,268.79,268.79,268.79,45
08/17/2001,11:19,268.92,268.92,268.92,268.92,23
08/17/2001,11:28,267.9,267.9,267.9,267.9,45
08/17/2001,11:32,267.46,267.46,267.46,267.46,136
08/17/2001,11:38,268.96,268.96,268.96,268.96,45
08/17/2001,11:42,268.88,268.88,268.88,268.88,23
08/17/2001,11:43,268.96,268.96,268.96,268.96,23
08/17/2001,12:01,269.1,269.1,269.1,269.1,23
08/17/2001,12:09,269.14,269.14,269.14,269.14,23
08/17/2001,12:10,269.14,269.14,269.14,269.14,91
08/17/2001,12:19,269.85,269.85,269.85,269.85,227
08/17/2001,12:20,268.92,268.92,268.92,268.92,23
08/17/2001,12:24,269.93,269.93,269.93,269.93,45
08/17/2001,12:28,270.02,270.02,270.02,270.02,23
08/17/2001,12:38,270.46,270.46,270.46,270.46,23
08/17/2001,13:11,271.48,271.48,271.48,271.48,23
08/17/2001,13:17,271.52,271.52,271.52,271.52,453
08/17/2001,13:27,271.35,271.35,271.35,271.35,113
08/17/2001,13:38,270.37,270.37,270.37,270.37,227
08/17/2001,13:52,270.37,270.37,270.37,270.37,5667
08/17/2001,14:01,269.58,269.58,269.58,269.58,453
08/17/2001,14:13,269.1,269.1,269.1,269.1,227
08/17/2001,14:30,269.93,269.93,269.93,269.93,45
08/17/2001,14:33,270.51,270.51,270.51,270.51,23
08/17/2001,14:35,271.04,271.04,271.04,271.04,45
08/17/2001,14:48,270.77,270.77,270.77,270.77,91
08/17/2001,14:49,270.42,270.86,270.42,270.86,1587
08/17/2001,14:51,270.86,270.86,270.86,270.86,907
08/17/2001,14:55,270.42,270.42,270.42,270.42,227
08/17/2001,14:58,270.2,270.42,270.2,270.42,317
08/17/2001,15:08,268.74,268.74,268.74,268.74,23
08/17/2001,15:10,269.71,269.71,269.71,269.71,1133
08/17/2001,15:14,269.32,269.32,269.32,269.32,2494
08/17/2001,15:21,269.1,269.1,268.83,268.83,204
08/17/2001,15:22,269.45,269.45,269.45,269.45,91
08/17/2001,15:23,269.45,269.45,269.45,269.45,227
08/17/2001,15:24,269.45,269.45,269.45,269.45,816
08/17/2001,15:26,269.1,269.1,269.1,269.1,113
08/17/2001,15:37,268.57,268.57,268.57,268.57,23
08/17/2001,15:39,267.6,267.6,267.6,267.6,4534
08/17/2001,15:41,267.68,268.17,267.68,268.17,3423
08/17/2001,15:43,268.52,268.52,268.52,268.52,23
08/17/2001,15:44,268.92,268.92,268.92,268.92,45
08/17/2001,15:46,268.13,268.13,268.13,268.13,3400
08/17/2001,15:50,269.18,269.18,269.18,269.18,45
08/17/2001,15:51,269.23,269.23,269.23,269.23,113
08/17/2001,15:56,269.1,269.1,269.1,269.1,227
08/17/2001,15:59,269.18,269.18,269.18,269.18,340
08/20/2001,09:41,266.89,266.89,266.89,266.89,23
08/20/2001,09:42,266.89,268.17,266.89,268.17,45
08/20/2001,09:43,268.26,268.26,267.77,267.77,11516
08/20/2001,09:44,266.89,267.99,266.89,267.99,1201
08/20/2001,09:45,269.1,269.1,269.1,269.1,408
08/20/2001,09:48,269.1,269.1,269.1,269.1,45
08/20/2001,09:55,268.04,268.61,268.04,268.61,4556
08/20/2001,09:59,267.46,267.46,267.46,267.46,340
08/20/2001,10:00,267.46,267.46,267.46,267.46,793
08/20/2001,10:06,267.02,267.02,267.02,267.02,23
08/20/2001,10:11,267.99,267.99,267.99,267.99,113
08/20/2001,10:21,267.15,267.15,267.15,267.15,68
08/20/2001,10:23,267.55,267.55,267.15,267.15,91
08/20/2001,10:32,266.49,266.49,266.49,266.49,453
08/20/2001,10:33,266.23,266.23,266.05,266.05,567
08/20/2001,10:35,266.01,266.01,266.01,266.01,113
08/20/2001,10:36,265.88,265.88,265.88,265.88,113
08/20/2001,10:46,267.29,267.29,267.29,267.29,23
08/20/2001,11:02,266.01,266.01,266.01,266.01,1133
08/20/2001,11:03,266.01,266.01,266.01,266.01,1133
08/20/2001,11:06,265.61,265.61,265.61,265.61,227
08/20/2001,11:07,265.57,265.57,265.57,265.57,23
08/20/2001,11:09,264.68,265.13,264.68,265.13,272
08/20/2001,11:10,264.9,264.9,264.9,264.9,68
08/20/2001,11:13,265.57,265.57,265.57,265.57,567
08/20/2001,11:33,265.61,265.65,265.61,265.65,136
08/20/2001,11:35,265.96,265.96,265.96,265.96,23
08/20/2001,11:38,266.45,266.45,266.45,266.45,227
08/20/2001,11:39,266.45,266.45,266.36,266.36,12014
08/20/2001,11:49,266.89,266.89,266.89,266.89,113
08/20/2001,11:54,266.98,266.98,266.98,266.98,113
08/20/2001,11:59,267.11,267.11,267.11,267.11,45
08/20/2001,12:01,267.33,267.33,267.33,267.33,907
08/20/2001,12:23,266.4,266.4,266.4,266.4,91
08/20/2001,12:26,265.57,265.57,265.57,265.57,45
08/20/2001,12:37,266.67,266.67,266.67,266.67,68
08/20/2001,12:38,265.83,265.83,265.83,265.83,23
08/20/2001,12:48,267.55,267.55,267.55,267.55,23
08/20/2001,12:51,267.77,267.77,267.77,267.77,521
08/20/2001,12:52,267.77,267.77,267.77,267.77,521
08/20/2001,12:59,267.07,267.07,267.07,267.07,23
08/20/2001,13:24,267.11,267.11,267.11,267.11,113
08/20/2001,13:43,265.65,265.65,265.65,265.65,91
08/20/2001,13:56,265.21,265.21,265.21,265.21,227
08/20/2001,14:17,265.96,265.96,265.96,265.96,23
08/20/2001,14:33,265.35,265.35,265.35,265.35,45
08/20/2001,14:37,264.9,264.9,264.9,264.9,23
08/20/2001,14:38,264.86,264.86,264.86,264.86,907
08/20/2001,14:50,265.13,265.13,265.13,265.13,45
08/20/2001,14:51,265.13,265.13,265.13,265.13,113
08/20/2001,14:55,264.9,264.9,264.9,264.9,68
08/20/2001,15:04,264.46,264.46,264.46,264.46,91
08/20/2001,15:05,264.42,265.13,264.42,265.13,68
08/20/2001,15:06,265.13,265.13,265.13,265.13,23
08/20/2001,15:08,264.9,264.9,264.9,264.9,1133
08/20/2001,15:27,264.9,264.9,264.9,264.9,1133
08/20/2001,15:32,264.02,264.02,264.02,264.02,113
08/20/2001,15:33,263.85,263.85,263.85,263.85,23
08/20/2001,15:34,264.51,264.51,264.51,264.51,23
08/20/2001,15:36,263.85,263.85,263.8,263.8,136
08/20/2001,15:38,263.85,263.85,263.85,263.85,23
08/20/2001,15:41,263.85,263.85,263.85,263.85,68
08/20/2001,15:42,263.8,263.8,263.8,263.8,45
08/20/2001,15:43,263.8,264.33,263.8,264.33,544
08/20/2001,15:44,263.8,263.8,263.1,263.1,204
08/20/2001,15:45,263.76,263.76,263.76,263.76,23
08/20/2001,15:47,263.58,263.58,263.18,263.18,295
08/20/2001,15:48,263.05,263.05,263.05,263.05,45
08/20/2001,15:50,263.54,263.54,263.54,263.54,23
08/20/2001,15:52,262.83,262.83,262.83,262.83,23
08/20/2001,15:53,263.54,263.54,263.54,263.54,23
08/20/2001,15:54,263.58,263.58,263.58,263.58,23
08/20/2001,15:57,263.36,263.36,263.36,263.36,23
08/20/2001,15:58,263.01,263.01,263.01,263.01,453
08/20/2001,15:59,263.63,263.63,263.63,263.63,23
08/21/2001,09:37,262.48,262.48,262.48,262.48,6075
08/21/2001,09:38,263.58,263.58,263.58,263.58,113
08/21/2001,09:39,264.24,264.68,264.24,264.68,340
08/21/2001,09:40,264.02,264.9,264.02,264.9,11788
08/21/2001,09:41,265.13,265.13,264.68,264.68,4511
08/21/2001,09:42,265.13,265.13,265.13,265.13,453
08/21/2001,09:45,264.68,264.68,264.68,264.68,227
08/21/2001,09:46,265.13,265.13,265.13,265.13,453
08/21/2001,09:47,265.13,265.13,265.13,265.13,1813
08/21/2001,09:50,265.04,265.04,265.04,265.04,23
08/21/2001,09:52,263.1,263.1,263.1,263.1,567
08/21/2001,09:53,264.24,264.24,264.24,264.24,227
08/21/2001,09:55,264.02,264.02,264.02,264.02,4534
08/21/2001,09:57,264.68,264.68,264.68,264.68,1133
08/21/2001,09:58,264.68,264.68,264.68,264.68,2267
08/21/2001,10:01,264.73,264.73,264.73,264.73,181
08/21/2001,10:06,264.33,264.33,264.33,264.33,11334
08/21/2001,10:07,264.6,264.6,264.6,264.6,453
08/21/2001,10:08,264.68,264.68,264.68,264.68,680
08/21/2001,10:09,264.68,264.68,264.68,264.68,23
08/21/2001,10:12,264.29,264.29,264.29,264.29,567
08/21/2001,10:13,264.68,264.68,264.68,264.68,2267
08/21/2001,10:24,265.43,265.43,265.43,265.43,589
08/21/2001,10:25,265.43,265.43,265.43,265.43,317
08/21/2001,10:27,265.65,265.65,265.65,265.65,272
08/21/2001,10:29,265.92,266.23,265.92,266.23,317
08/21/2001,10:31,267.11,267.11,267.11,267.11,136
08/21/2001,10:32,266.45,266.45,266.45,266.45,227
08/21/2001,10:35,266.49,266.49,266.49,266.49,227
08/21/2001,10:47,265.17,265.17,265.17,265.17,45
08/21/2001,11:00,265.79,265.79,265.79,265.79,45
08/21/2001,11:09,266.32,266.32,266.32,266.32,907
08/21/2001,11:12,266.63,266.63,266.63,266.63,68
08/21/2001,11:14,267.11,267.11,267.11,267.11,45
08/21/2001,11:15,267.11,267.11,267.11,267.11,181
08/21/2001,11:19,267.07,267.07,267.07,267.07,23
08/21/2001,11:20,267.33,267.33,267.33,267.33,23
08/21/2001,11:26,266.93,266.93,266.93,266.93,340
08/21/2001,11:30,266.4,266.4,266.4,266.4,113
08/21/2001,11:35,267.07,267.07,267.07,267.07,23
08/21/2001,11:38,266.76,266.76,266.76,266.76,113
08/21/2001,11:43,266.98,266.98,266.98,266.98,45
08/21/2001,11:56,266.71,266.71,266.71,266.71,113
08/21/2001,12:01,267.33,267.55,267.33,267.55,1632
08/21/2001,12:02,267.9,267.9,267.9,267.9,68
08/21/2001,12:03,267.95,267.95,267.95,267.95,113
08/21/2001,12:11,268.13,268.13,268.13,268.13,23
08/21/2001,12:58,266.89,266.89,266.89,266.89,23
08/21/2001,13:11,266.4,266.4,266.4,266.4,113
08/21/2001,13:22,266.45,266.45,266.45,266.45,3400
08/21/2001,13:35,266.67,266.67,266.67,266.67,1247
08/21/2001,13:41,267.95,267.95,267.95,267.95,23
08/21/2001,13:44,268.17,268.17,268.17,268.17,521
08/21/2001,13:45,267.77,267.77,267.77,267.77,1133
08/21/2001,13:46,268.65,268.65,268.65,268.65,453
08/21/2001,14:04,268.08,268.08,268.08,268.08,113
08/21/2001,14:06,268.65,268.65,268.65,268.65,4534
08/21/2001,14:08,267.99,267.99,267.99,267.99,23
08/21/2001,14:40,266.67,266.67,266.67,266.67,2267
08/21/2001,14:43,266.89,266.89,266.89,266.89,3468
08/21/2001,14:46,267.73,267.73,267.73,267.73,91
08/21/2001,14:48,267.46,267.46,267.46,267.46,453
08/21/2001,14:51,267.55,267.55,267.55,267.55,2267
08/21/2001,15:00,267.24,267.24,267.24,267.24,23
08/21/2001,15:03,266.67,266.67,266.45,266.67,4670
08/21/2001,15:05,266.23,266.23,266.23,266.23,4080
08/21/2001,15:10,267.33,267.33,267.33,267.33,91
08/21/2001,15:15,267.33,267.33,267.33,267.33,113
08/21/2001,15:17,266.89,266.89,266.89,266.89,45
08/21/2001,15:20,267.2,267.2,267.2,267.2,45
08/21/2001,15:23,267.77,267.77,267.77,267.77,23
08/21/2001,15:26,266.49,266.49,266.49,266.49,1133
08/21/2001,15:27,266.54,266.54,266.54,266.54,68
08/21/2001,15:29,267.46,267.46,267.46,267.46,23
08/21/2001,15:33,266.05,266.05,266.05,266.05,1473
08/21/2001,15:35,266.98,266.98,266.98,266.98,23
08/21/2001,15:37,265.92,266.98,265.92,266.98,91
08/21/2001,15:46,266.01,266.01,266.01,266.01,3400
08/21/2001,15:49,266.63,266.63,266.63,266.63,23
08/21/2001,15:50,266.58,266.58,266.58,266.58,45
08/21/2001,15:51,265.21,266.49,265.21,266.49,68
08/21/2001,15:54,265.26,265.26,265.26,265.26,45
08/21/2001,15:55,266.23,266.23,266.23,266.23,23
08/21/2001,15:57,265.35,265.35,265.35,265.35,22669
08/21/2001,15:59,265.88,266.01,265.88,266.01,4556
08/22/2001,09:38,273.11,273.11,273.11,273.11,771
08/22/2001,09:39,272.27,272.27,272.27,272.27,227
08/22/2001,09:40,273.77,273.86,273.77,273.86,1723
08/22/2001,09:43,272.67,272.71,272.67,272.67,295
08/22/2001,09:44,272.67,272.67,272.67,272.67,1859
08/22/2001,09:46,272.32,272.32,272.32,272.32,227
08/22/2001,09:48,272.62,273.51,272.62,273.51,2267
08/22/2001,09:50,273.64,273.82,273.51,273.51,861
08/22/2001,09:52,274.39,274.39,274.39,274.39,1133
08/22/2001,09:54,274.39,274.39,274.39,274.39,159
08/22/2001,09:56,274.87,275.23,274.87,275.23,1519
08/22/2001,09:57,275.23,275.23,275.23,275.23,385
08/22/2001,09:59,274.83,274.83,274.83,274.83,3400
08/22/2001,10:00,275.27,275.27,275.27,275.27,1133
08/22/2001,10:01,275.27,275.27,275.27,275.27,2267
08/22/2001,10:05,274.92,275.1,274.87,275.1,1836
08/22/2001,10:06,275.27,275.27,275.01,275.01,10201
08/22/2001,10:09,275.01,275.01,275.01,275.01,23
08/22/2001,10:10,274.83,274.83,274.83,274.83,1360
08/22/2001,10:11,274.65,274.65,274.65,274.65,4307
08/22/2001,10:18,274.43,274.43,274.43,274.43,45
08/22/2001,10:19,274.65,274.65,274.65,274.65,204
08/22/2001,10:20,275.27,275.27,275.27,275.27,113
08/22/2001,10:22,276.24,276.24,276.24,276.24,23
08/22/2001,10:24,276.24,276.24,276.24,276.24,113
08/22/2001,10:25,276.29,276.29,275.71,275.71,3423
08/22/2001,10:26,275.49,275.49,275.49,275.49,1133
08/22/2001,10:28,275.05,275.05,275.05,275.05,23
08/22/2001,10:30,274.92,274.92,274.92,274.92,113
08/22/2001,10:31,274.92,274.92,274.92,274.92,113
08/22/2001,10:35,275.71,275.71,275.71,275.71,2267
08/22/2001,10:36,276.11,276.46,276.11,276.46,544
08/22/2001,10:37,275.58,275.58,275.58,275.58,113
08/22/2001,10:39,276.55,276.55,276.55,276.55,23
08/22/2001,10:43,276.86,276.86,276.86,276.86,23
08/22/2001,10:45,275.8,275.8,275.8,275.8,23
08/22/2001,10:49,275.67,275.67,275.67,275.67,45
08/22/2001,10:59,274.87,274.87,274.61,274.61,453
08/22/2001,11:01,274.48,274.48,274.48,274.48,3627
08/22/2001,11:04,273.95,273.95,273.95,273.95,1133
08/22/2001,11:07,273.51,273.51,273.07,273.51,272
08/22/2001,11:08,273.07,273.07,273.07,273.07,45
08/22/2001,11:09,273.29,273.29,273.29,273.29,272
08/22/2001,11:11,273.73,273.73,273.73,273.73,1133
08/22/2001,11:12,273.95,273.95,273.95,273.95,2267
08/22/2001,11:13,273.55,273.55,273.55,273.55,23
08/22/2001,11:15,274.39,274.39,274.39,274.39,113
08/22/2001,11:16,275.18,275.18,275.18,275.18,23
08/22/2001,11:23,274.87,274.87,274.87,274.87,136
08/22/2001,11:36,274.83,274.83,274.35,274.35,204
08/22/2001,11:37,275.05,275.05,275.05,275.05,544
08/22/2001,11:45,275.36,275.36,275.36,275.36,45
08/22/2001,11:48,275.32,275.32,275.32,275.32,91
08/22/2001,11:49,276.07,276.2,275.27,275.27,589
08/22/2001,11:50,275.1,275.1,275.1,275.1,91
08/22/2001,11:53,275.45,275.45,275.45,275.45,45
08/22/2001,11:57,276.07,276.07,276.07,276.07,45
08/22/2001,12:00,276.55,276.55,276.55,276.55,45
08/22/2001,12:01,276.73,276.73,276.73,276.73,136
08/22/2001,12:08,276.59,276.59,276.59,276.59,227
08/22/2001,12:13,275.98,275.98,275.98,275.98,181
08/22/2001,12:15,276.77,276.77,276.77,276.77,23
08/22/2001,12:17,276.77,276.77,276.77,276.77,23
08/22/2001,12:18,275.93,275.93,275.93,275.93,2267
08/22/2001,12:19,276.73,276.73,276.73,276.73,23
08/22/2001,12:22,276.68,276.68,276.68,276.68,431
08/22/2001,12:23,276.68,276.68,276.15,276.15,159
08/22/2001,12:26,276.15,276.15,276.15,276.15,113
08/22/2001,12:27,276.37,276.37,276.37,276.37,4874
08/22/2001,12:30,276.68,276.77,276.68,276.77,136
08/22/2001,12:31,276.77,276.77,276.77,276.77,45
08/22/2001,12:48,276.07,276.07,276.07,276.07,113
08/22/2001,12:52,276.07,276.07,276.07,276.07,22669
08/22/2001,12:53,275.4,275.4,275.4,275.4,113
08/22/2001,13:01,275.71,275.71,275.71,275.71,45
08/22/2001,13:02,275.54,275.54,275.54,275.54,23
08/22/2001,13:03,275.49,275.49,275.49,275.49,227
08/22/2001,13:04,275.27,275.27,275.27,275.27,113
08/22/2001,13:05,275.45,275.45,275.45,275.45,68
08/22/2001,13:07,275.45,275.45,275.45,275.45,68
08/22/2001,13:31,275.49,275.49,275.49,275.49,5667
08/22/2001,13:45,275.8,275.8,275.8,275.8,23
08/22/2001,13:46,275.05,275.05,274.61,275.05,204
08/22/2001,13:47,275.05,275.05,275.05,275.05,2267
08/22/2001,13:51,275.62,275.62,275.62,275.62,1133
08/22/2001,13:59,273.95,273.95,273.95,273.95,113
08/22/2001,14:00,273.95,273.95,273.95,273.95,1020
08/22/2001,14:01,273.95,275.01,273.6,275.01,340
08/22/2001,14:02,273.51,273.95,273.29,273.29,24981
08/22/2001,14:03,272.18,272.18,269.1,269.98,45496
08/22/2001,14:04,273.07,273.07,272.18,272.18,6801
08/22/2001,14:05,266.67,268.21,266.58,268.21,567
08/22/2001,14:06,265.35,265.35,265.35,265.35,45
08/22/2001,14:07,265.74,273.51,265.74,272.18,29877
08/22/2001,14:08,269.1,269.1,268.08,268.08,839
08/22/2001,14:09,266.45,266.45,266.45,266.45,295
08/22/2001,14:10,267.9,267.9,265.57,265.57,1405
08/22/2001,14:11,265.57,266.01,265.57,266.01,8682
08/22/2001,14:12,266.01,266.01,265.79,265.79,5780
08/22/2001,14:13,265.35,265.35,265.35,265.35,113
08/22/2001,14:14,264.9,265.61,264.9,265.61,2947
08/22/2001,14:15,264.68,264.68,264.68,264.68,45
08/22/2001,14:16,264.29,265.52,264.29,265.52,2562
08/22/2001,14:17,265.13,265.13,265.13,265.13,5894
08/22/2001,14:18,264.95,264.95,264.68,264.68,2494
08/22/2001,14:19,264.68,264.68,264.29,264.68,3491
08/22/2001,14:20,264.24,264.51,263.8,263.8,3922
08/22/2001,14:21,263.76,264.24,263.49,263.8,3038
08/22/2001,14:22,263.58,263.8,263.58,263.8,2947
08/22/2001,14:23,263.58,263.58,263.36,263.36,2267
08/22/2001,14:24,262.92,263.27,262.92,263.27,272
08/22/2001,14:25,263.71,263.89,263.71,263.89,1133
08/22/2001,14:26,263.36,263.76,263.36,263.76,1179
08/22/2001,14:27,263.76,263.8,263.05,263.8,2222
08/22/2001,14:28,263.67,264.68,263.67,264.68,6143
08/22/2001,14:30,265.74,265.79,265.74,265.79,249
08/22/2001,14:31,265.79,266.05,265.79,266.05,612
08/22/2001,14:32,265.79,266.01,265.79,266.01,5667
08/22/2001,14:34,266.45,266.45,266.45,266.45,589
08/22/2001,14:35,267.55,267.55,267.55,267.55,23
08/22/2001,14:37,266.45,266.93,266.45,266.93,2290
08/22/2001,14:38,266.89,266.89,266.89,266.89,23
08/22/2001,14:39,266.01,266.49,266.01,266.49,816
08/22/2001,14:41,264.68,264.68,264.68,264.68,1700
08/22/2001,14:42,264.33,265.57,264.33,264.6,2426
08/22/2001,14:43,265.57,266.18,265.57,266.18,2290
08/22/2001,14:46,266.36,266.36,266.36,266.36,23
08/22/2001,14:47,266.36,266.36,266.36,266.36,23
08/22/2001,14:52,266.27,266.27,266.27,266.27,227
08/22/2001,14:53,266.27,266.27,266.27,266.27,227
08/22/2001,14:54,266.23,266.36,266.23,266.36,272
08/22/2001,14:55,266.36,266.36,266.36,266.36,295
08/22/2001,14:58,266.58,266.58,266.58,266.58,23
08/22/2001,14:59,266.58,266.58,266.58,266.58,272
08/22/2001,15:00,266.58,266.58,266.23,266.23,363
08/22/2001,15:01,266.85,266.85,266.85,266.85,23
08/22/2001,15:06,267.07,267.07,267.07,267.07,23
08/22/2001,15:09,265.79,265.79,265.79,265.79,227
08/22/2001,15:15,266.01,266.01,266.01,266.01,1133
08/22/2001,15:21,264.86,264.86,264.86,264.86,23
08/22/2001,15:23,265.57,265.57,265.57,265.57,23
08/22/2001,15:25,264.68,264.68,264.33,264.33,227
08/22/2001,15:38,265.13,265.13,265.13,265.13,1360
08/22/2001,15:39,265.21,265.21,265.21,265.21,23
08/22/2001,15:40,265.13,265.21,265.13,265.21,1201
08/22/2001,15:42,265.48,265.48,265.48,265.48,68
08/22/2001,15:44,264.68,265.26,264.68,264.68,1859
08/22/2001,15:45,265.26,265.26,265.26,265.26,23
08/22/2001,15:48,264.24,264.24,264.24,264.24,227
08/22/2001,15:49,264.46,264.46,264.46,264.46,1473
08/22/2001,15:50,263.67,263.67,263.67,263.67,227
08/22/2001,15:51,264.6,264.6,263.63,263.63,1360
08/22/2001,15:52,264.02,264.02,263.58,263.98,476
08/22/2001,15:53,264.42,264.42,264.42,264.42,2494
08/22/2001,15:54,264.42,264.42,264.42,264.42,136
08/22/2001,15:56,264.42,264.42,264.42,264.42,159
08/22/2001,15:57,265.52,265.52,264.02,264.02,45
08/22/2001,15:58,264.68,265.48,264.68,265.48,317
08/22/2001,15:59,265.08,265.08,265.08,265.08,3264
08/23/2001,09:41,264.29,264.29,264.29,264.29,91
08/23/2001,09:42,263.8,263.8,263.8,263.8,2267
08/23/2001,09:43,264.68,264.68,264.68,264.68,22669
08/23/2001,09:45,262.79,262.79,262.79,262.79,23
08/23/2001,09:48,262.83,262.83,262.48,262.48,159
08/23/2001,09:51,260.93,260.98,260.93,260.98,91
08/23/2001,09:52,262.88,262.88,262.88,262.88,113
08/23/2001,09:53,263.4,263.4,263.4,263.4,453
08/23/2001,09:54,263.4,263.4,262.08,262.08,703
08/23/2001,09:56,263.58,263.58,263.58,263.58,1133
08/23/2001,09:59,262.48,262.48,262.48,262.48,68
08/23/2001,10:02,262.04,262.04,262.04,262.04,3491
08/23/2001,10:04,262.48,262.48,262.48,262.48,1133
08/23/2001,10:07,262.52,262.52,262.52,262.52,1360
08/23/2001,10:08,262.7,262.7,262.7,262.7,1360
08/23/2001,10:09,262.92,262.92,262.92,262.92,23
08/23/2001,10:11,263.58,263.58,263.58,263.58,1133
08/23/2001,10:15,262.48,262.48,262.48,262.48,9521
08/23/2001,10:18,262.92,262.92,262.92,262.92,2267
08/23/2001,10:19,263.01,263.01,263.01,263.01,23
08/23/2001,10:21,263.27,263.27,263.27,263.27,45
08/23/2001,10:22,263.32,263.32,262.92,262.92,68
08/23/2001,10:24,262.92,262.92,262.92,262.92,23
08/23/2001,10:33,262.92,262.92,262.04,262.04,12014
08/23/2001,10:35,262.92,262.92,262.92,262.92,1587
08/23/2001,10:39,262.61,262.61,262.61,262.61,680
08/23/2001,10:40,262.61,262.61,262.61,262.61,1587
08/23/2001,10:42,262.65,262.65,262.65,262.65,1133
08/23/2001,10:45,261.82,261.82,261.82,261.82,4556
08/23/2001,10:53,261.15,261.15,261.15,261.15,23
08/23/2001,11:01,260.71,260.71,260.71,260.71,453
08/23/2001,11:02,260.71,260.71,260.71,260.71,91
08/23/2001,11:03,260.71,260.71,260.71,260.71,635
08/23/2001,11:04,261.15,261.15,261.15,261.15,23
08/23/2001,11:07,260.8,260.8,260.8,260.8,227
08/23/2001,11:16,261.15,261.15,261.15,261.15,45
08/23/2001,11:19,262.04,262.04,262.04,262.04,3400
08/23/2001,11:20,262.04,262.04,261.99,261.99,2312
08/23/2001,11:28,262.7,262.7,262.7,262.7,2267
08/23/2001,11:33,262.61,262.61,262.61,262.61,23
08/23/2001,11:38,261.99,261.99,261.99,261.99,23
08/23/2001,11:40,262.17,262.17,262.17,262.17,91
08/23/2001,11:42,261.64,261.64,261.64,261.64,45
08/23/2001,11:50,261.38,261.38,261.38,261.38,17001
08/23/2001,11:56,261.38,261.38,261.38,261.38,23
08/23/2001,12:01,261.15,261.15,261.15,261.15,91
08/23/2001,12:02,260.93,260.93,260.93,260.93,227
08/23/2001,12:03,261.38,261.38,261.38,261.38,4534
08/23/2001,12:18,261.82,261.82,261.82,261.82,23
08/23/2001,12:21,261.51,261.51,261.51,261.51,23
08/23/2001,12:22,260.49,260.49,260.49,260.49,113
08/23/2001,12:43,260.27,260.27,260.27,260.27,28336
08/23/2001,12:44,260.27,260.27,260.27,260.27,45
08/23/2001,12:50,259.79,259.79,259.74,259.74,68
08/23/2001,12:59,260.27,260.27,260.27,260.27,113
08/23/2001,13:48,260.23,260.23,260.23,260.23,23
08/23/2001,14:01,260.18,260.18,260.18,260.18,23
08/23/2001,14:03,259.79,259.79,259.79,259.79,45
08/23/2001,14:06,259.79,259.79,259.79,259.79,45
08/23/2001,14:09,259.74,260.23,259.74,260.23,544
08/23/2001,14:27,259.39,259.39,259.39,259.39,5667
08/23/2001,14:28,259.17,259.17,259.17,259.17,45
08/23/2001,14:40,259.17,259.17,259.17,259.17,91
08/23/2001,14:41,259.92,259.92,259.83,259.83,45
08/23/2001,14:42,259.96,259.96,259.96,259.96,23
08/23/2001,14:44,259.39,259.39,259.39,259.39,227
08/23/2001,14:45,259.92,259.92,259.17,259.17,453
08/23/2001,14:46,260.05,260.05,260.05,260.05,227
08/23/2001,14:49,259.17,259.17,259.17,259.17,23
08/23/2001,14:50,259.17,259.17,259.17,259.17,340
08/23/2001,14:51,260.01,260.01,260.01,260.01,23
08/23/2001,14:55,260.14,260.14,260.14,260.14,23
08/23/2001,14:57,260.27,260.27,260.27,260.27,1133
08/23/2001,14:59,259.39,261.2,259.39,261.2,68
08/23/2001,15:04,260.27,260.27,260.27,260.27,113
08/23/2001,15:13,261.11,261.11,261.11,261.11,23
08/23/2001,15:16,260.27,260.27,260.27,260.27,113
08/23/2001,15:17,260.27,260.85,260.27,260.85,68
08/23/2001,15:19,261.11,261.11,261.11,261.11,23
08/23/2001,15:31,260.32,260.67,260.32,260.32,136
08/23/2001,15:34,260.27,260.27,260.27,260.27,23
08/23/2001,15:40,259.83,259.83,259.83,259.83,45
08/23/2001,15:46,259.61,259.61,259.61,259.61,91
08/23/2001,15:47,260.18,260.18,260.18,260.18,363
08/23/2001,15:49,258.55,259.61,258.55,259.61,1995
08/23/2001,15:50,258.55,259.57,258.55,259.57,91
08/23/2001,15:53,258.55,258.55,258.55,258.55,45
08/23/2001,15:54,258.51,259.3,258.11,259.3,521
08/23/2001,15:56,259.52,259.52,259.52,259.52,23
08/24/2001,09:43,259.13,259.13,259.13,259.13,68
08/24/2001,09:46,259.13,259.13,258.51,258.51,907
08/24/2001,09:48,257.23,257.23,257.23,257.23,227
08/24/2001,09:49,258.24,258.24,258.24,258.24,136
08/24/2001,09:52,258.73,258.73,258.73,258.73,227
08/24/2001,09:53,258.91,259.35,258.91,259.08,159
08/24/2001,09:55,259.17,259.17,259.17,259.17,2267
08/24/2001,10:07,260.71,260.71,259.74,259.74,1247
08/24/2001,10:12,260.45,260.45,260.45,260.45,68
08/24/2001,10:16,259.17,259.17,259.17,259.17,136
08/24/2001,10:17,260.01,260.01,260.01,260.01,23
08/24/2001,10:20,259.61,259.61,259.61,259.61,5667
08/24/2001,10:26,258.95,258.95,258.95,258.95,23
08/24/2001,10:27,258.95,258.95,258.95,258.95,204
08/24/2001,10:32,258.95,258.95,258.95,258.95,907
08/24/2001,10:34,259.96,259.96,259.96,259.96,91
08/24/2001,10:35,260.67,260.67,260.67,260.67,363
08/24/2001,10:40,259.83,259.83,259.83,259.83,1133
08/24/2001,11:06,258.6,258.6,258.6,258.6,1133
08/24/2001,11:08,259.61,259.61,259.61,259.61,3400
08/24/2001,11:11,258.95,258.95,258.95,258.95,227
08/24/2001,11:14,258.6,258.6,258.6,258.6,453
08/24/2001,11:21,259.79,259.79,259.79,259.79,23
08/24/2001,11:31,259.61,259.61,259.61,259.61,45
08/24/2001,11:40,259.21,259.21,259.21,259.21,23
08/24/2001,11:41,260.4,260.4,260.4,260.4,23
08/24/2001,11:43,259.17,259.17,259.17,259.17,23
08/24/2001,11:44,259.96,259.96,259.96,259.96,68
08/24/2001,11:45,258.95,258.95,258.95,258.95,23
08/24/2001,11:54,259.17,259.17,259.17,259.17,91
08/24/2001,11:55,258.95,258.95,258.95,258.95,2267
08/24/2001,12:25,259.65,259.65,259.65,259.65,23
08/24/2001,12:26,258.6,258.6,258.6,258.6,23
08/24/2001,12:31,259.52,259.52,259.52,259.52,23
08/24/2001,12:32,259.7,259.7,259.7,259.7,68
08/24/2001,12:34,260.23,260.23,260.1,260.1,68
08/24/2001,12:38,260.23,260.23,260.23,260.23,23
08/24/2001,12:39,259.39,259.39,259.39,259.39,227
08/24/2001,12:48,258.91,260.49,258.91,260.49,91
08/24/2001,12:49,260.49,260.49,260.49,260.49,23
08/24/2001,12:50,260.49,260.49,260.49,260.49,45
08/24/2001,13:11,260.05,260.05,260.05,260.05,23
08/24/2001,13:15,260.01,260.01,260.01,260.01,23
08/24/2001,13:16,260.01,260.01,260.01,260.01,23
08/24/2001,13:30,260.01,260.01,260.01,260.01,68
08/24/2001,13:31,260.01,260.01,260.01,260.01,68
08/24/2001,13:32,260.01,260.01,260.01,260.01,23
08/24/2001,13:36,259.17,259.17,259.17,259.17,91
08/24/2001,13:43,259.17,259.17,259.17,259.17,68
08/24/2001,14:02,257.1,257.1,257.1,257.1,23
08/24/2001,14:20,257.45,257.45,257.45,257.45,23
08/24/2001,14:26,257.23,257.23,257.23,257.23,23
08/24/2001,14:29,258.16,258.16,258.16,258.16,113
08/24/2001,14:59,257.41,257.41,257.41,257.41,45
08/24/2001,15:04,257.18,257.18,257.18,257.18,227
08/24/2001,15:10,258.07,258.07,258.07,258.07,3015
08/24/2001,15:24,258.86,258.86,258.86,258.86,45
08/24/2001,15:29,258.95,258.95,258.95,258.95,2267
08/24/2001,15:30,258.51,258.51,258.51,258.51,23
08/24/2001,15:37,257.93,257.93,257.93,257.93,23
08/24/2001,15:42,259.26,259.26,259.17,259.17,45
08/24/2001,15:43,259.17,259.17,259.17,259.17,23
08/24/2001,15:44,259.35,259.35,259.35,259.35,113
08/24/2001,15:45,259.08,259.08,259.08,259.08,23
08/24/2001,15:47,258.07,258.07,258.07,258.07,23
08/24/2001,15:51,258.11,258.11,258.07,258.07,45
08/24/2001,15:54,258.51,258.51,258.51,258.51,23
08/24/2001,15:55,258.51,258.86,258.51,258.86,45
08/27/2001,09:39,260.05,260.05,260.05,260.05,5667
08/27/2001,09:41,261.73,261.73,260.45,260.45,1247
08/27/2001,09:42,260.93,262.13,260.93,262.13,2494
08/27/2001,09:43,262.08,262.08,262.08,262.08,136
08/27/2001,09:44,261.15,261.15,261.15,261.15,113
08/27/2001,09:45,261.6,261.6,261.6,261.6,68
08/27/2001,09:54,260.05,260.05,260.05,260.05,1133
08/27/2001,09:58,260.05,260.05,260.05,260.05,3400
08/27/2001,10:00,259.39,259.39,259.39,259.39,45
08/27/2001,10:11,260.27,261.07,260.27,261.07,3446
08/27/2001,10:14,260.27,260.27,260.27,260.27,23
08/27/2001,10:24,260.85,260.85,260.85,260.85,45
08/27/2001,10:36,260.76,260.76,260.76,260.76,23
08/27/2001,10:38,260.93,260.93,260.93,260.93,748
08/27/2001,10:39,261.11,261.11,261.11,261.11,113
08/27/2001,10:43,261.33,261.33,261.33,261.33,23
08/27/2001,10:45,261.38,261.38,261.38,261.38,23
08/27/2001,10:49,261.38,261.38,261.38,261.38,1247
08/27/2001,10:51,261.6,261.6,261.6,261.6,45
08/27/2001,10:53,261.99,261.99,261.99,261.99,113
08/27/2001,10:55,262.26,262.26,262.04,262.04,22691
08/27/2001,10:56,262.61,262.92,262.61,262.92,1360
08/27/2001,10:57,262.83,262.83,262.83,262.83,227
08/27/2001,11:13,262.04,262.04,262.04,262.04,45
08/27/2001,11:14,261.55,261.55,261.55,261.55,23
08/27/2001,11:23,260.32,260.32,260.32,260.32,23
08/27/2001,11:27,260.93,261.33,260.93,261.33,1949
08/27/2001,11:28,260.93,260.93,260.93,260.93,1133
08/27/2001,11:34,260.93,260.93,260.93,260.93,113
08/27/2001,11:45,260.89,260.89,260.89,260.89,23
08/27/2001,11:55,260.27,260.27,260.27,260.27,567
08/27/2001,11:56,260.27,260.27,260.27,260.27,567
08/27/2001,12:32,261.29,261.29,261.29,261.29,23
08/27/2001,12:33,261.29,261.29,261.29,261.29,91
08/27/2001,12:34,261.42,261.42,261.42,261.42,45
08/27/2001,12:35,260.76,260.76,260.76,260.76,68
08/27/2001,12:43,261.42,261.42,261.42,261.42,23
08/27/2001,12:47,261.38,261.38,261.38,261.38,22669
08/27/2001,12:51,261.77,261.77,261.77,261.77,45
08/27/2001,13:15,261.15,261.15,261.15,261.15,23
08/27/2001,13:20,261.68,261.68,261.68,261.68,68
08/27/2001,13:26,260.76,260.76,260.71,260.76,91
08/27/2001,13:27,260.71,260.71,260.71,260.71,45
08/27/2001,13:36,260.1,260.1,260.1,260.1,227
08/27/2001,13:39,260.27,260.27,260.27,260.27,136
08/27/2001,13:40,260.18,260.18,260.18,260.18,23
08/27/2001,13:59,259.39,259.39,259.39,259.39,91
08/27/2001,14:00,259.39,259.39,259.39,259.39,1043
08/27/2001,14:05,260.27,260.27,260.27,260.27,113
08/27/2001,14:06,260.32,260.32,260.32,260.32,113
08/27/2001,14:07,259.83,260.27,259.83,260.27,453
08/27/2001,14:17,260.14,260.14,260.14,260.14,45
08/27/2001,14:31,260.27,260.27,260.27,260.27,23
08/27/2001,14:35,261.07,261.07,261.07,261.07,23
08/27/2001,14:36,261.15,261.2,261.15,261.2,45
08/27/2001,14:37,261.29,261.33,261.29,261.33,45
08/27/2001,14:38,261.33,261.33,261.33,261.33,23
08/27/2001,14:40,261.33,261.33,261.33,261.33,45
08/27/2001,14:50,261.38,261.38,261.38,261.38,2267
08/27/2001,14:51,261.6,261.6,261.6,261.6,23
08/27/2001,15:04,260.8,260.8,260.8,260.8,23
08/27/2001,15:11,260.54,260.54,260.54,260.54,113
08/27/2001,15:15,261.38,261.38,261.38,261.38,23
08/27/2001,15:19,261.29,261.29,261.29,261.29,45
08/27/2001,15:21,260.63,260.63,260.63,260.63,23
08/27/2001,15:22,260.54,260.54,260.54,260.54,23
08/27/2001,15:26,260.71,260.71,260.71,260.71,1813
08/27/2001,15:27,260.71,260.71,260.71,260.71,453
08/27/2001,15:42,260.27,260.27,260.27,260.27,113
08/27/2001,15:47,260.27,260.27,260.27,260.27,23
08/27/2001,15:52,259.65,259.65,259.65,259.65,567
08/27/2001,15:53,260.01,260.01,260.01,260.01,317
08/27/2001,15:54,260.27,260.27,260.27,260.27,5667
08/27/2001,15:55,260.71,260.71,260.71,260.71,2267
08/27/2001,15:57,259.83,259.83,259.83,259.83,23
08/27/2001,15:58,259.83,259.83,259.83,259.83,2539
08/28/2001,09:38,257.85,257.85,257.85,257.85,136
08/28/2001,09:49,257.76,257.76,257.76,257.76,227
08/28/2001,09:50,256.66,257.27,256.66,257.27,1179
08/28/2001,09:51,256.43,256.43,256.43,256.43,181
08/28/2001,09:54,256.35,256.35,256.08,256.08,272
08/28/2001,09:55,256.13,256.13,255.86,255.86,295
08/28/2001,09:56,255.86,255.86,255.33,255.33,431
08/28/2001,09:57,255.33,256.08,255.33,256.08,453
08/28/2001,09:59,255.33,255.33,254.8,254.8,408
08/28/2001,10:01,254.32,254.54,254.32,254.32,431
08/28/2001,10:02,254.41,254.41,254.41,254.41,23
08/28/2001,10:06,254.41,254.45,254.41,254.45,340
08/28/2001,10:07,254.45,254.45,254.45,254.45,5667
08/28/2001,10:11,254.54,254.54,254.54,254.54,907
08/28/2001,10:13,253.74,253.74,253.74,253.74,45
08/28/2001,10:16,255.07,255.07,254.1,254.1,136
08/28/2001,10:19,253.92,253.92,253.92,253.92,68
08/28/2001,10:20,254.1,254.1,254.1,254.1,113
08/28/2001,10:27,255.16,255.16,255.16,255.16,227
08/28/2001,10:31,254.98,254.98,254.98,254.98,3400
08/28/2001,10:34,254.58,254.58,254.58,254.58,227
08/28/2001,10:35,254.98,254.98,254.98,254.98,1813
08/28/2001,10:36,254.41,254.41,254.41,254.41,23
08/28/2001,10:53,254.23,254.23,254.23,254.23,68
08/28/2001,10:55,255.42,255.42,255.42,255.42,227
08/28/2001,10:56,255.42,255.42,255.42,255.42,68
08/28/2001,11:01,255.86,255.86,255.86,255.86,227
08/28/2001,11:03,255.2,255.2,255.2,255.2,159
08/28/2001,11:05,255.86,255.86,255.86,255.86,45
08/28/2001,11:07,255.42,255.42,254.98,254.98,793
08/28/2001,11:09,254.98,255.2,254.98,255.2,612
08/28/2001,11:10,255.07,255.07,255.07,255.07,612
08/28/2001,11:19,255.2,255.2,255.2,255.2,23
08/28/2001,11:25,256.04,256.04,256.04,256.04,45
08/28/2001,11:30,256.04,256.08,256.04,256.08,204
08/28/2001,11:45,255.86,255.86,255.86,255.86,68
08/28/2001,11:51,255.64,255.64,255.64,255.64,113
08/28/2001,11:57,255.2,255.2,255.2,255.2,45
08/28/2001,12:05,255.82,255.82,255.82,255.82,23
08/28/2001,12:13,255.73,255.73,255.73,255.73,23
08/28/2001,12:14,255.77,255.77,255.77,255.77,23
08/28/2001,12:16,255.77,255.77,255.77,255.77,23
08/28/2001,12:19,255.77,255.77,255.77,255.77,23
08/28/2001,12:23,255.77,255.77,255.77,255.77,23
08/28/2001,12:39,255.95,255.95,255.95,255.95,23
08/28/2001,12:42,256.35,256.35,256.35,256.35,23
08/28/2001,12:47,256.3,256.3,256.3,256.3,23
08/28/2001,12:55,256.04,256.04,256.04,256.04,23
08/28/2001,13:01,255.86,255.86,255.86,255.86,45
08/28/2001,13:05,255.2,255.2,255.2,255.2,45
08/28/2001,13:39,256.52,256.52,256.52,256.52,45
08/28/2001,13:45,256.52,256.52,256.52,256.52,23
08/28/2001,14:01,256.52,256.52,256.52,256.52,453
08/28/2001,14:27,254.98,254.98,254.98,254.98,45
08/28/2001,14:30,255.2,255.2,255.2,255.2,181
08/28/2001,14:42,254.98,254.98,254.98,254.98,26069
08/28/2001,14:46,255.73,255.73,255.73,255.73,23
08/28/2001,14:52,255.82,255.82,255.82,255.82,45
08/28/2001,14:57,255.16,255.16,255.16,255.16,113
08/28/2001,15:03,256.3,256.3,256.3,256.3,11334
08/28/2001,15:07,255.42,255.42,255.42,255.42,227
08/28/2001,15:24,256.21,256.21,256.21,256.21,23
08/28/2001,15:25,256.21,256.21,256.21,256.21,23
08/28/2001,15:33,256.13,256.13,256.13,256.13,23
08/28/2001,15:45,255.64,255.64,255.64,255.64,45
08/28/2001,15:51,254.63,254.63,254.63,254.63,23
08/28/2001,15:53,253.96,253.96,253.96,253.96,567
08/28/2001,15:54,254.41,254.41,254.41,254.41,181
08/29/2001,09:44,255.62,255.62,255.62,255.62,431
08/29/2001,09:45,256.32,256.32,256.32,256.32,113
08/29/2001,09:46,256.72,256.81,256.72,256.81,249
08/29/2001,09:48,257.25,257.25,255.97,255.97,340
08/29/2001,09:49,255.93,255.93,255.93,255.93,363
08/29/2001,09:51,256.94,256.94,256.94,256.94,23
08/29/2001,09:57,256.32,256.32,256.32,256.32,23
08/29/2001,09:58,255.88,255.88,255.88,255.88,23
08/29/2001,10:00,254.3,254.3,254.3,254.3,68
08/29/2001,10:04,254.12,254.12,254.12,254.12,113
08/29/2001,10:06,254.12,255.05,254.12,254.12,5803
08/29/2001,10:07,254.56,254.56,254.56,254.56,45
08/29/2001,10:08,254.56,254.56,254.56,254.56,23
08/29/2001,10:09,254.12,254.12,254.12,254.12,1133
08/29/2001,10:11,253.72,254.43,253.68,253.68,204
08/29/2001,10:12,253.37,253.37,252.13,252.13,295
08/29/2001,10:13,252.13,252.13,252.13,252.13,363
08/29/2001,10:14,252.22,252.22,252.13,252.13,181
08/29/2001,10:16,252.22,252.66,252.22,252.66,18269
08/29/2001,10:17,252.62,252.62,252.62,252.62,227
08/29/2001,10:19,251.65,251.65,251.65,251.65,23
08/29/2001,10:22,251.65,251.65,251.52,251.52,91
08/29/2001,10:23,252.44,252.44,252.44,252.44,68
08/29/2001,10:26,252.62,252.62,252.35,252.35,181
08/29/2001,10:33,252.49,252.49,252.49,252.49,45
08/29/2001,10:36,251.47,251.65,251.47,251.65,68
08/29/2001,10:37,251.47,251.47,251.47,251.47,408
08/29/2001,10:42,252.8,252.8,252.8,252.8,1133
08/29/2001,10:43,253.59,253.59,253.59,253.59,45
08/29/2001,10:47,253.63,253.63,253.63,253.63,136
08/29/2001,10:51,253.63,253.63,253.63,253.63,1587
08/29/2001,10:54,252.4,252.4,252.4,252.4,68
08/29/2001,11:02,252.35,252.35,252.35,252.35,45
08/29/2001,11:12,251.96,251.96,251.96,251.96,453
08/29/2001,11:14,252.35,252.35,252.35,252.35,204
08/29/2001,11:16,252.09,252.09,252.09,252.09,23
08/29/2001,11:26,252.09,252.09,252.09,252.09,227
08/29/2001,11:27,252.09,252.09,252.09,252.09,68
08/29/2001,11:28,251.96,251.96,251.96,251.96,159
08/29/2001,11:31,252.88,252.88,252.88,252.88,23
08/29/2001,11:33,252.75,252.75,252.75,252.75,113
08/29/2001,11:35,252.66,252.66,252.66,252.66,23
08/29/2001,11:38,252.88,252.88,252.88,252.88,45
08/29/2001,11:43,252.84,252.84,252.84,252.84,91
08/29/2001,11:50,252.8,252.8,252.8,252.8,23
08/29/2001,11:55,252.62,252.62,252.62,252.62,23
08/29/2001,12:08,252.8,252.8,252.8,252.8,453
08/29/2001,12:21,252.97,252.97,252.97,252.97,23
08/29/2001,12:44,252.35,252.35,252.35,252.35,249
08/29/2001,12:48,252.13,252.13,252.13,252.13,680
08/29/2001,12:51,251.91,251.91,251.91,251.91,227
08/29/2001,13:01,251.43,251.43,251.12,251.12,589
08/29/2001,13:02,251.21,251.21,251.21,251.21,113
08/29/2001,13:14,251.47,251.47,251.47,251.47,5667
08/29/2001,13:15,251.12,251.12,251.12,251.12,159
08/29/2001,13:22,252.09,252.09,252.09,252.09,453
08/29/2001,13:38,252,252,252,252,45
08/29/2001,13:39,252,252,252,252,45
08/29/2001,13:45,251.69,251.69,251.69,251.69,113
08/29/2001,13:48,251.47,251.47,251.03,251.03,5712
08/29/2001,13:49,250.1,250.1,250.1,250.1,227
08/29/2001,13:50,250.32,250.32,250.32,250.32,45
08/29/2001,13:54,251.3,251.3,251.3,251.3,45
08/29/2001,13:56,249.93,249.93,249.93,249.93,3400
08/29/2001,14:01,251.38,251.38,251.38,251.38,453
08/29/2001,14:02,251.91,251.91,251.91,251.91,227
08/29/2001,14:03,254.96,254.96,254.96,254.96,1133
08/29/2001,14:04,254.96,254.96,254.96,254.96,453
08/29/2001,14:05,254.78,254.78,254.74,254.74,4647
08/29/2001,14:06,252.13,252.13,252.13,252.13,1700
08/29/2001,14:07,250.59,250.59,250.59,250.59,1133
08/29/2001,14:08,252.22,252.22,250.41,250.41,476
08/29/2001,14:10,252.13,252.13,252.13,252.13,363
08/29/2001,14:11,252.53,252.53,252.53,252.53,1133
08/29/2001,14:12,252.57,252.57,251.47,251.47,2357
08/29/2001,14:13,251.03,251.03,251.03,251.03,453
08/29/2001,14:14,250.59,250.59,250.59,250.59,1269
08/29/2001,14:18,250.59,250.59,250.59,250.59,45
08/29/2001,14:20,252.35,252.35,252.35,252.35,227
08/29/2001,14:24,252.57,252.57,252.57,252.57,113
08/29/2001,14:27,252.35,252.35,252.35,252.35,272
08/29/2001,14:32,252.75,252.75,252.75,252.75,23
08/29/2001,14:34,251.47,251.47,251.47,251.47,453
08/29/2001,14:35,252.53,252.53,252.53,252.53,181
08/29/2001,14:36,252.44,252.44,252.44,252.44,227
08/29/2001,14:37,251.3,251.3,251.3,251.3,227
08/29/2001,14:38,251.25,251.25,251.25,251.25,2267
08/29/2001,14:39,250.63,251.43,250.63,251.43,68
08/29/2001,14:45,250.77,250.77,250.77,250.77,227
08/29/2001,14:47,251.78,251.78,251.78,251.78,181
08/29/2001,14:52,252.71,252.71,251.52,251.52,521
08/29/2001,14:55,251.3,251.3,251.3,251.3,23
08/29/2001,14:56,252.44,252.53,252.44,252.53,45
08/29/2001,15:26,252.75,252.8,252.75,252.8,453
08/29/2001,15:31,252.97,252.97,252.97,252.97,2267
08/29/2001,15:33,252.18,252.18,252.18,252.18,453
08/29/2001,15:38,252.8,252.8,252.8,252.8,23
08/29/2001,15:40,252.8,252.8,252.8,252.8,45
08/29/2001,15:48,252.57,253.19,252.57,253.19,10313
08/29/2001,15:49,252.35,252.35,252.35,252.35,113
08/29/2001,15:52,252.62,252.62,252.62,252.62,521
08/29/2001,15:54,252.57,252.8,252.57,252.8,499
08/29/2001,15:58,252.93,252.93,252.57,252.57,136
08/30/2001,09:38,252.81,252.81,252.81,252.81,113
08/30/2001,09:40,252.81,252.81,252.81,252.81,2267
08/30/2001,09:43,252.37,252.37,252.37,252.37,91
08/30/2001,09:45,252.37,252.46,252.37,252.46,1587
08/30/2001,09:48,253.6,253.6,253.6,253.6,113
08/30/2001,09:49,253.47,253.47,253.47,253.47,45
08/30/2001,09:50,252.5,252.5,252.5,252.5,113
08/30/2001,09:51,252.37,252.37,252.37,252.37,2267
08/30/2001,09:53,250.73,250.73,250.73,250.73,45
08/30/2001,09:59,251.93,251.93,251.93,251.93,113
08/30/2001,10:01,250.65,250.65,250.65,250.65,589
08/30/2001,10:03,250.25,251,250.25,251,317
08/30/2001,10:04,251.04,251.04,251.04,251.04,113
08/30/2001,10:08,250.29,250.29,250.29,250.29,227
08/30/2001,10:13,248.66,249.28,248.66,248.84,204
08/30/2001,10:17,248.84,248.84,248.4,248.4,2244
08/30/2001,10:21,249.15,249.23,249.15,249.23,227
08/30/2001,10:23,248.44,248.44,248.44,248.44,23
08/30/2001,10:26,248.35,248.35,248.35,248.35,45
08/30/2001,10:27,248.18,248.18,248.18,248.18,907
08/30/2001,10:33,247.21,247.21,247.21,247.21,68
08/30/2001,10:36,247.73,247.73,247.73,247.73,227
08/30/2001,10:37,247.73,247.91,247.73,247.91,476
08/30/2001,10:41,247.16,247.16,247.16,247.16,23
08/30/2001,10:42,247.34,247.34,247.34,247.34,68
08/30/2001,10:48,247.21,247.21,247.21,247.21,136
08/30/2001,10:52,247.21,247.21,247.21,247.21,45
08/30/2001,10:54,247.16,247.16,247.16,247.16,45
08/30/2001,10:55,247.16,247.16,247.16,247.16,227
08/30/2001,10:57,247.21,247.21,247.21,247.21,91
08/30/2001,10:59,247.29,247.29,247.12,247.12,181
08/30/2001,11:00,247.07,247.07,247.07,247.07,181
08/30/2001,11:01,246.19,246.72,245.84,245.84,997
08/30/2001,11:02,245.84,245.84,245.84,245.84,113
08/30/2001,11:03,245.75,245.75,245.75,245.75,113
08/30/2001,11:04,245.79,245.79,245.79,245.79,272
08/30/2001,11:05,246.76,246.76,246.76,246.76,680
08/30/2001,11:06,246.23,246.23,246.23,246.23,181
08/30/2001,11:07,245.44,245.44,245.44,245.44,295
08/30/2001,11:08,246.19,246.19,244.78,244.78,272
08/30/2001,11:09,244.73,244.73,244.73,244.73,181
08/30/2001,11:10,244.73,244.73,244.51,244.51,317
08/30/2001,11:11,244.43,244.43,244.43,244.43,136
08/30/2001,11:12,243.98,243.98,243.98,243.98,45
08/30/2001,11:13,243.72,243.72,243.72,243.72,227
08/30/2001,11:14,243.72,243.72,243.72,243.72,385
08/30/2001,11:16,244.43,244.43,244.43,244.43,1700
08/30/2001,11:19,243.85,243.85,243.85,243.85,227
08/30/2001,11:23,244.12,244.12,244.12,244.12,249
08/30/2001,11:30,243.98,243.98,243.98,243.98,2267
08/30/2001,11:31,243.9,243.9,243.9,243.9,91
08/30/2001,11:33,244.29,244.29,243.76,243.76,249
08/30/2001,11:36,243.01,243.01,243.01,243.01,23
08/30/2001,11:37,243.01,243.01,243.01,243.01,68
08/30/2001,11:38,243.59,243.59,243.59,243.59,45
08/30/2001,11:39,243.01,243.01,242.66,242.66,2403
08/30/2001,11:40,241.34,242.88,241.34,242.88,9429
08/30/2001,11:41,241.56,241.56,241.56,241.56,227
08/30/2001,11:42,241.56,241.56,241.56,241.56,1269
08/30/2001,11:45,242.75,242.75,242.75,242.75,23
08/30/2001,11:48,241.6,241.6,241.6,241.6,45
08/30/2001,12:02,241.16,241.6,240.98,241.56,703
08/30/2001,12:03,241.43,241.43,241.43,241.43,23
08/30/2001,12:06,241.47,241.78,241.47,241.78,1473
08/30/2001,12:07,242.66,242.66,242.66,242.66,1700
08/30/2001,12:10,242.66,242.66,242.66,242.66,227
08/30/2001,12:11,242.22,242.22,242.22,242.22,2267
08/30/2001,12:19,242.48,242.48,242.48,242.48,45
08/30/2001,12:22,243.32,243.32,243.32,243.32,453
08/30/2001,12:23,243.98,243.98,243.98,243.98,113
08/30/2001,12:28,242.93,242.93,242.93,242.93,45
08/30/2001,12:33,243.54,243.54,243.54,243.54,2267
08/30/2001,12:36,243.15,243.15,243.15,243.15,227
08/30/2001,12:37,243.15,243.15,243.15,243.15,385
08/30/2001,12:51,243.94,243.94,243.1,243.1,68
08/30/2001,12:58,243.9,243.9,243.9,243.9,68
08/30/2001,13:22,243.63,243.63,243.63,243.63,2267
08/30/2001,13:29,243.76,243.76,243.76,243.76,9066
08/30/2001,13:30,243.54,243.54,243.54,243.54,1587
08/30/2001,13:35,243.98,243.98,243.45,243.45,340
08/30/2001,13:56,242.75,242.75,242.75,242.75,159
08/30/2001,13:58,242.66,242.66,242.66,242.66,2267
08/30/2001,13:59,242.66,242.66,242.66,242.66,45
08/30/2001,14:04,242.66,242.66,242.66,242.66,91
08/30/2001,14:09,242.44,242.44,242.44,242.44,2267
08/30/2001,14:19,242.26,242.26,242.26,242.26,113
08/30/2001,14:21,242.22,242.22,242.22,242.22,7480
08/30/2001,14:23,242.44,242.44,242.44,242.44,227
08/30/2001,14:27,242.31,242.31,242.31,242.31,113
08/30/2001,14:32,242.22,242.22,242.22,242.22,113
08/30/2001,14:33,242.31,242.31,242.31,242.31,2267
08/30/2001,14:43,241.34,241.34,241.34,241.34,45
08/30/2001,14:49,240.94,240.94,240.94,240.94,23
08/30/2001,14:54,240.28,240.45,240.28,240.37,113
08/30/2001,14:55,241.34,241.34,241.34,241.34,23
08/30/2001,14:56,240.9,240.9,240.9,240.9,23
08/30/2001,14:57,240.23,240.23,240.23,240.23,45
08/30/2001,15:11,241.29,241.29,241.29,241.29,1587
08/30/2001,15:14,240.45,240.45,240.45,240.45,23
08/30/2001,15:15,241.51,241.51,241.51,241.51,68
08/30/2001,15:16,240.9,240.9,240.9,240.9,5666
08/30/2001,15:19,240.9,240.9,240.9,240.9,657
08/30/2001,15:20,240.9,240.9,240.9,240.9,1609
08/30/2001,15:21,240.68,240.68,240.68,240.68,340
08/30/2001,15:22,241.87,241.87,241.87,241.87,113
08/30/2001,15:24,240.76,240.76,240.76,240.76,453
08/30/2001,15:25,241.34,241.34,241.34,241.34,6800
08/30/2001,15:27,241.34,241.91,241.34,241.91,476
08/30/2001,15:28,241.34,241.34,241.34,241.34,2607
08/30/2001,15:33,241.65,241.65,241.65,241.65,227
08/30/2001,15:37,241.65,241.65,241.65,241.65,23
08/30/2001,15:45,241.12,241.12,241.12,241.12,1133
08/30/2001,15:48,240.63,240.63,240.63,240.63,861
08/30/2001,15:49,241.34,241.34,241.34,241.34,453
08/30/2001,15:50,241.34,241.34,241.34,241.34,45
08/30/2001,15:54,241.29,241.29,241.29,241.29,227
08/30/2001,15:57,241.12,241.12,241.12,241.12,249
08/30/2001,15:58,240.9,240.9,240.9,240.9,9701
08/30/2001,15:59,241.25,241.25,241.25,241.25,23
08/31/2001,09:43,241.36,241.36,241.36,241.36,338
08/31/2001,09:44,242.52,242.52,241.36,241.36,271
08/31/2001,09:45,242.52,242.52,242.52,242.52,338
08/31/2001,09:54,242.3,242.47,242.3,242.47,451
08/31/2001,09:56,242.52,242.52,242.52,242.52,1128
08/31/2001,09:57,243.18,243.18,243.18,243.18,45
08/31/2001,09:59,242.96,242.96,242.96,242.96,113
08/31/2001,10:01,243.71,243.71,243.71,243.71,113
08/31/2001,10:02,243.85,244.56,243.85,244.56,203
08/31/2001,10:03,245.13,245.13,245.13,245.13,226
08/31/2001,10:04,245.4,245.4,245.4,245.4,23
08/31/2001,10:06,244.29,244.29,244.29,244.29,180
08/31/2001,10:08,244.82,244.82,244.82,244.82,23
08/31/2001,10:09,244.07,244.07,244.07,244.07,113
08/31/2001,10:10,244.78,244.78,244.78,244.78,226
08/31/2001,10:15,244.07,244.07,244.07,244.07,226
08/31/2001,10:21,244.07,244.11,244.07,244.11,383
08/31/2001,10:22,245.13,245.13,245.13,245.13,23
08/31/2001,10:24,243.98,243.98,243.98,243.98,23
08/31/2001,10:25,243.89,243.89,243.89,243.89,451
08/31/2001,10:27,244.07,244.07,244.07,244.07,23
08/31/2001,10:29,244.07,244.07,244.07,244.07,45
08/31/2001,10:31,244.29,244.29,244.29,244.29,180
08/31/2001,10:34,244.11,244.11,244.11,244.11,45
08/31/2001,10:39,244.29,244.29,244.29,244.29,113
08/31/2001,10:40,244.29,244.29,244.29,244.29,113
08/31/2001,10:41,243.89,243.89,243.89,243.89,45
08/31/2001,10:42,244.25,244.25,244.25,244.25,45
08/31/2001,10:48,244.07,244.07,243.54,243.54,451
08/31/2001,10:52,244.02,244.02,244.02,244.02,23
08/31/2001,11:02,243.27,243.27,243.27,243.27,677
08/31/2001,11:11,243.85,243.85,243.85,243.85,451
08/31/2001,11:15,242.83,242.83,242.83,242.83,564
08/31/2001,11:21,243.4,243.4,243.4,243.4,113
08/31/2001,11:22,243.4,243.4,243.4,243.4,1015
08/31/2001,11:38,243.27,243.27,243.27,243.27,68
08/31/2001,11:45,243.23,243.23,243.23,243.23,90
08/31/2001,11:47,243.23,243.23,243.23,243.23,23
08/31/2001,11:57,243.85,243.85,243.85,243.85,113
08/31/2001,11:58,243.18,243.18,243.18,243.18,496
08/31/2001,12:45,244.38,244.38,244.38,244.38,113
08/31/2001,13:17,244.96,244.96,244.96,244.96,113
08/31/2001,13:28,244.73,244.73,244.73,244.73,180
08/31/2001,13:32,244.16,244.16,244.16,244.16,23
08/31/2001,13:47,244.38,244.38,244.38,244.38,23
08/31/2001,14:33,245.13,245.13,245.13,245.13,23
08/31/2001,14:41,244.51,244.51,244.51,244.51,2256
08/31/2001,14:55,244.87,244.87,244.87,244.87,11278
08/31/2001,15:13,244.29,244.29,244.29,244.29,45
08/31/2001,15:28,244.25,244.29,244.25,244.29,2301
08/31/2001,15:29,244.29,244.29,244.29,244.29,45
08/31/2001,15:32,243.8,243.8,243.8,243.8,248
08/31/2001,15:35,244.82,244.82,244.82,244.82,45
08/31/2001,15:43,244.07,244.07,244.07,244.07,68
08/31/2001,15:47,244.6,244.73,244.6,244.73,5639
08/31/2001,15:52,244.87,244.87,244.87,244.87,5639
08/31/2001,15:54,244.91,244.91,244.91,244.91,45
08/31/2001,15:57,244.96,244.96,244.96,244.96,2256
08/31/2001,15:59,246.06,246.06,246.06,246.06,20300
09/04/2001,09:43,247.29,247.29,247.29,247.29,113
09/04/2001,09:48,248.18,248.18,248.18,248.18,91
09/04/2001,09:50,248.4,248.4,247.73,247.73,340
09/04/2001,09:52,246.94,246.94,246.94,246.94,45
09/04/2001,09:54,246.85,246.85,246.85,246.85,68
09/04/2001,10:04,247.73,247.73,247.73,247.73,23
09/04/2001,10:11,248.62,248.62,248.62,248.62,340
09/04/2001,10:14,248.48,248.48,248.48,248.48,23
09/04/2001,10:17,248.62,248.62,248.62,248.62,23
09/04/2001,10:26,247.95,247.95,247.95,247.95,113
09/04/2001,10:35,248.48,248.48,248.48,248.48,23
09/04/2001,10:38,248.84,248.84,248.84,248.84,45
09/04/2001,10:39,248.84,249.41,248.84,249.41,91
09/04/2001,10:44,248.4,248.4,248.4,248.4,453
09/04/2001,10:46,248.62,248.62,248.62,248.62,23
09/04/2001,10:48,248.84,248.84,248.84,248.84,23
09/04/2001,10:49,248.93,249.01,248.93,249.01,91
09/04/2001,10:53,249.15,249.15,249.15,249.15,23
09/04/2001,10:54,249.28,249.72,249.28,249.72,498
09/04/2001,10:55,249.54,249.54,249.54,249.54,294
09/04/2001,10:56,249.32,249.32,249.32,249.32,23
09/04/2001,11:02,249.85,249.85,249.85,249.85,23
09/04/2001,11:04,250.56,250.56,250.56,250.56,317
09/04/2001,11:05,250.16,250.16,250.16,250.16,23
09/04/2001,11:06,250.38,250.38,250.38,250.38,113
09/04/2001,11:07,250.29,250.29,250.29,250.29,453
09/04/2001,11:08,249.76,249.76,249.76,249.76,23
09/04/2001,11:09,249.72,249.72,249.72,249.72,317
09/04/2001,11:10,249.68,249.68,249.68,249.68,317
09/04/2001,11:11,249.99,249.99,249.99,249.99,45
09/04/2001,11:16,249.06,249.06,249.06,249.06,91
09/04/2001,11:17,249.06,249.06,249.06,249.06,23
09/04/2001,11:19,249.28,249.28,249.28,249.28,23
09/04/2001,11:20,249.41,249.41,249.41,249.41,226
09/04/2001,11:22,249.59,249.59,249.59,249.59,68
09/04/2001,11:24,250.29,250.29,250.29,250.29,45
09/04/2001,11:29,250.29,250.29,250.29,250.29,113
09/04/2001,11:30,250.74,250.74,250.74,250.74,340
09/04/2001,11:31,250.74,250.82,250.74,250.82,838
09/04/2001,11:33,250.87,250.87,250.87,250.87,23
09/04/2001,11:34,250.82,251,250.82,251,408
09/04/2001,11:35,250.91,250.91,250.52,250.52,408
09/04/2001,11:42,250.69,250.69,250.69,250.69,45
09/04/2001,11:43,250.74,250.91,250.74,250.91,226
09/04/2001,11:44,250.87,250.87,250.87,250.87,362
09/04/2001,11:45,250.21,250.6,250.21,250.6,1200
09/04/2001,11:49,250.6,250.82,250.6,250.82,340
09/04/2001,11:52,250.69,250.69,250.69,250.69,45
09/04/2001,11:54,250.69,250.69,250.69,250.69,68
09/04/2001,11:55,250.43,250.43,250.43,250.43,68
09/04/2001,12:03,250.74,250.74,250.74,250.74,91
09/04/2001,12:04,251.27,251.27,251.27,251.27,543
09/04/2001,12:07,251.35,251.35,251.35,251.35,23
09/04/2001,12:09,251.4,251.44,251.4,251.44,181
09/04/2001,12:10,251.18,251.18,251.18,251.18,136
09/04/2001,12:13,251.44,251.44,251.4,251.4,226
09/04/2001,12:19,251.62,251.62,251.62,251.62,45
09/04/2001,12:20,251.62,251.62,251.62,251.62,249
09/04/2001,12:21,251.62,251.62,251.27,251.27,498
09/04/2001,12:30,251.71,251.75,251.71,251.75,294
09/04/2001,12:31,251.4,251.58,251.4,251.58,815
09/04/2001,12:36,251.09,251.09,251.09,251.09,408
09/04/2001,12:44,250.96,250.96,250.96,250.96,68
09/04/2001,12:45,251.22,251.22,251.22,251.22,340
09/04/2001,12:49,251.44,251.44,251.44,251.44,91
09/04/2001,12:50,251.05,251.05,251.05,251.05,91
09/04/2001,12:58,250.74,250.74,250.74,250.74,91
09/04/2001,13:04,251.13,251.13,251.13,251.13,272
09/04/2001,13:06,250.78,250.78,250.78,250.78,272
09/04/2001,13:13,250.52,250.52,250.52,250.52,272
09/04/2001,13:15,250.78,250.78,250.78,250.78,45
09/04/2001,13:16,250.87,250.87,250.87,250.87,45
09/04/2001,13:20,251.13,251.13,251.13,251.13,249
09/04/2001,13:24,251.44,251.44,251.44,251.44,249
09/04/2001,13:30,251.44,251.44,251.44,251.44,249
09/04/2001,13:31,251.13,251.13,251.13,251.13,159
09/04/2001,13:38,251.05,251.05,251.05,251.05,113
09/04/2001,13:39,251.44,251.44,251.44,251.44,159
09/04/2001,13:44,251.09,251.09,251.09,251.09,159
09/04/2001,13:49,250.82,250.82,250.82,250.82,294
09/04/2001,13:51,250.87,250.87,250.87,250.87,294
09/04/2001,13:59,251.35,251.35,251.35,251.35,294
09/04/2001,14:01,251.58,251.58,251.58,251.58,23
09/04/2001,14:04,251.62,251.62,251.62,251.62,226
09/04/2001,14:05,251.62,251.62,251.62,251.62,294
09/04/2001,14:06,251.62,251.62,251.27,251.27,747
09/04/2001,14:10,251.58,251.58,251.58,251.58,340
09/04/2001,14:14,251.58,251.58,251.58,251.58,521
09/04/2001,14:19,251.13,251.13,251.13,251.13,770
09/04/2001,14:24,251.05,251.05,251.05,251.05,770
09/04/2001,14:29,251.35,251.35,251.35,251.35,226
09/04/2001,14:30,251.35,251.35,251.35,251.35,543
09/04/2001,14:31,251.13,251.13,251.13,251.13,453
09/04/2001,14:35,250.78,250.78,250.78,250.78,453
09/04/2001,14:40,250.69,250.69,250.69,250.69,453
09/04/2001,14:44,250.87,250.87,250.87,250.87,453
09/04/2001,14:45,250.65,250.87,250.65,250.87,1132
09/04/2001,14:46,250.34,250.34,250.34,250.34,543
09/04/2001,14:54,251.09,251.09,251.09,251.09,113
09/04/2001,14:55,251.58,251.58,251.58,251.58,634
09/04/2001,14:59,251.58,251.58,251.58,251.58,91
09/04/2001,15:00,251.53,251.53,251.53,251.53,453
09/04/2001,15:01,251.4,251.4,251.4,251.4,408
09/04/2001,15:08,251.13,251.13,250.52,250.91,566
09/04/2001,15:10,250.91,250.91,250.91,250.91,408
09/04/2001,15:20,251.58,251.58,250.96,251.22,747
09/04/2001,15:25,250.87,250.87,250.87,250.87,362
09/04/2001,15:31,249.94,249.94,249.94,249.94,272
09/04/2001,15:35,249.46,249.46,249.46,249.46,272
09/04/2001,15:36,248.62,248.62,248.62,248.62,45
09/04/2001,15:42,248.97,248.97,248.97,248.97,113
09/04/2001,15:44,248.97,248.97,248.97,248.97,45
09/04/2001,15:45,249.72,249.72,249.72,249.72,272
09/04/2001,15:47,248.62,249.85,248.62,249.85,1902
09/04/2001,15:50,249.9,249.9,249.37,249.37,974
09/04/2001,15:51,249.85,249.9,249.85,249.9,204
09/04/2001,15:53,248.93,248.93,248.93,248.93,45
09/04/2001,15:54,248.62,248.62,248.62,248.62,226
09/04/2001,15:56,248.4,248.4,248.4,248.4,340
09/05/2001,09:31,247.29,247.29,247.29,247.29,4733
09/05/2001,09:33,246.41,246.41,246.41,246.41,2265
09/05/2001,09:34,247.07,247.07,245.97,245.97,3646
09/05/2001,09:40,245.08,245.08,245.08,245.08,566
09/05/2001,09:41,245.08,245.08,245.08,245.08,23
09/05/2001,09:42,245.04,245.04,245.04,245.04,1132
09/05/2001,09:44,245.08,245.08,245.08,245.08,1585
09/05/2001,09:45,244.38,244.38,244.38,244.38,45
09/05/2001,09:46,245.97,245.97,245.97,245.97,1132
09/05/2001,09:53,246.94,246.94,246.94,246.94,23
09/05/2001,09:54,247.07,247.42,247.07,247.42,2265
09/05/2001,09:57,245.97,245.97,245.97,245.97,181
09/05/2001,09:59,245.53,245.53,245.53,245.53,4438
09/05/2001,10:06,245.53,245.53,245.53,245.53,45
09/05/2001,10:09,246.59,246.59,246.59,246.59,23
09/05/2001,10:17,245.53,245.53,245.53,245.53,2265
09/05/2001,10:20,245.17,245.17,245.17,245.17,23
09/05/2001,10:22,245.08,245.08,245.08,245.08,1132
09/05/2001,10:37,245.53,245.53,245.53,245.53,1132
09/05/2001,10:38,245.53,245.53,245.53,245.53,226
09/05/2001,10:52,246.63,246.63,246.63,246.63,9058
09/05/2001,10:53,246.59,246.59,246.59,246.59,453
09/05/2001,10:56,246.63,246.63,246.63,246.63,249
09/05/2001,11:06,247.73,247.73,247.73,247.73,91
09/05/2001,11:07,246.89,246.89,246.89,246.89,45
09/05/2001,11:11,246.85,246.85,246.85,246.85,45
09/05/2001,11:14,246.72,246.72,246.72,246.72,453
09/05/2001,11:21,247.07,247.07,247.07,247.07,226
09/05/2001,11:33,246.72,246.72,246.72,246.72,23
09/05/2001,11:37,247.95,248.18,247.95,248.18,136
09/05/2001,11:38,248.75,248.75,248.75,248.75,23
09/05/2001,11:42,249.5,249.5,249.5,249.5,68
09/05/2001,11:49,248.84,248.84,248.84,248.84,566
09/05/2001,11:51,249.28,249.5,249.28,249.5,226
09/05/2001,11:52,248.84,249.5,248.84,249.5,1245
09/05/2001,11:55,248.09,248.09,248.09,248.09,113
09/05/2001,12:02,248.4,248.4,248.4,248.4,23
09/05/2001,12:03,248.09,248.09,247.95,247.95,566
09/05/2001,12:09,248.48,248.48,248.48,248.48,226
09/05/2001,12:10,247.95,247.95,247.95,247.95,226
09/05/2001,12:14,247.51,247.51,247.51,247.51,226
09/05/2001,12:24,247.29,247.29,247.29,247.29,23
09/05/2001,12:27,246.63,246.63,246.63,246.63,113
09/05/2001,12:34,246.63,246.63,246.63,246.63,9058
09/05/2001,12:37,247.47,247.47,247.47,247.47,23
09/05/2001,12:40,246.63,246.63,246.63,246.63,45
09/05/2001,12:41,246.41,246.54,246.41,246.41,498
09/05/2001,12:42,245.92,246.19,245.08,245.08,23121
09/05/2001,12:43,245.88,245.88,245.88,245.88,453
09/05/2001,12:44,244.64,244.64,244.64,244.64,11323
09/05/2001,12:48,244.55,244.55,244.55,244.55,22645
09/05/2001,13:08,245.66,245.66,245.66,245.66,113
09/05/2001,13:12,245.22,245.26,245.22,245.26,136
09/05/2001,13:14,245.44,245.44,245.44,245.44,91
09/05/2001,13:27,245.39,245.39,245.39,245.39,23
09/05/2001,13:29,246.19,246.19,246.19,246.19,45
09/05/2001,13:42,246.41,246.41,246.41,246.41,226
09/05/2001,13:43,246.41,246.41,246.41,246.41,906
09/05/2001,13:44,246.41,246.41,246.41,246.41,45
09/05/2001,13:48,246.45,246.45,246.45,246.45,113
09/05/2001,13:51,247.47,247.47,247.47,247.47,226
09/05/2001,14:01,247.51,247.95,247.51,247.95,385
09/05/2001,14:02,248.18,248.79,248.18,248.18,19249
09/05/2001,14:03,248.62,248.62,248.18,248.18,6794
09/05/2001,14:04,247.51,247.73,247.51,247.73,2310
09/05/2001,14:06,247.29,247.29,247.29,247.29,4529
09/05/2001,14:07,247.29,247.29,247.29,247.29,679
09/05/2001,14:08,247.51,247.51,247.51,247.51,1132
09/05/2001,14:20,247.65,247.65,247.65,247.65,113
09/05/2001,14:22,246.89,246.89,246.89,246.89,453
09/05/2001,14:26,246.81,246.81,246.81,246.81,45
09/05/2001,14:31,246.63,246.63,246.63,246.63,142665
09/05/2001,14:32,246.14,246.14,246.14,246.14,23
09/05/2001,14:33,246.19,246.19,246.19,246.19,23
09/05/2001,14:34,246.85,246.85,246.85,246.85,226
09/05/2001,14:58,247.51,247.51,247.51,247.51,226
09/05/2001,15:01,247.73,247.73,247.73,247.73,113
09/05/2001,15:03,246.45,246.45,246.45,246.45,45
09/05/2001,15:27,247.29,247.29,247.29,247.29,2265
09/05/2001,15:29,246.36,246.36,246.36,246.36,113
09/05/2001,15:44,245.7,245.7,245.7,245.7,181
09/05/2001,15:46,246.76,246.76,246.76,246.76,23
09/05/2001,15:52,246.1,246.1,246.1,246.1,113
09/05/2001,15:53,247.03,247.03,246.85,246.85,136
09/05/2001,15:56,246.1,246.1,246.1,246.1,9058
09/05/2001,15:57,245.97,246.01,245.97,246.01,24910
09/05/2001,15:59,246.01,246.01,245.97,245.97,1132
09/06/2001,09:39,247.07,247.07,246.06,246.06,2876
09/06/2001,09:43,248.62,248.62,248.62,248.62,91
09/06/2001,09:46,245.75,245.75,245.75,245.75,3397
09/06/2001,09:51,246.85,246.94,246.85,246.94,113
09/06/2001,09:56,246.89,246.89,246.89,246.89,68
09/06/2001,10:00,246.94,246.94,246.94,246.94,113
09/06/2001,10:05,245.53,245.57,245.53,245.57,1947
09/06/2001,10:06,245.26,245.26,245.26,245.26,2265
09/06/2001,10:12,247.03,247.29,247.03,247.29,226
09/06/2001,10:14,247.56,247.73,246.76,247.73,8084
09/06/2001,10:15,247.29,247.29,247.29,247.29,68
09/06/2001,10:28,246.59,246.59,246.59,246.59,113
09/06/2001,10:29,246.59,246.59,246.59,246.59,159
09/06/2001,10:33,245.97,245.97,245.97,245.97,1178
09/06/2001,10:34,246.01,246.01,245.97,245.97,543
09/06/2001,10:35,245.92,245.92,245.92,245.92,136
09/06/2001,10:37,245.92,245.92,245.92,245.92,408
09/06/2001,10:38,246.01,246.01,246.01,246.01,1132
09/06/2001,10:41,246.81,246.81,246.81,246.81,23
09/06/2001,10:47,246.85,246.85,246.85,246.85,22645
09/06/2001,10:48,247.2,247.2,247.2,247.2,113
09/06/2001,10:49,247.29,247.29,247.29,247.29,249
09/06/2001,10:55,247.95,248.09,247.95,248.09,317
09/06/2001,10:56,248.13,248.13,248.13,248.13,747
09/06/2001,10:57,248.13,248.53,248.13,248.53,23166
09/06/2001,10:59,248.53,248.53,248.53,248.53,91
09/06/2001,11:00,248.79,248.79,248.79,248.79,249
09/06/2001,11:01,249.5,249.5,249.5,249.5,113
09/06/2001,11:02,250.03,250.03,250.03,250.03,1132
09/06/2001,11:03,249.68,249.68,249.68,249.68,91
09/06/2001,11:04,249.5,249.5,249.5,249.5,3397
09/06/2001,11:05,249.06,249.06,249.06,249.06,68
09/06/2001,11:08,248.18,248.18,248.18,248.18,113
09/06/2001,11:10,248.18,248.18,248.18,248.18,45
09/06/2001,11:11,248.18,248.18,248.18,248.18,634
09/06/2001,11:12,248.18,248.18,248.18,248.18,45
09/06/2001,11:13,248.93,248.93,248.93,248.93,113
09/06/2001,11:17,248.88,248.88,248.88,248.88,23
09/06/2001,11:19,249.06,249.06,249.06,249.06,113
09/06/2001,11:21,249.15,249.15,249.15,249.15,5661
09/06/2001,11:22,249.15,249.15,249.15,249.15,113
09/06/2001,11:35,248.75,248.75,248.75,248.75,23
09/06/2001,11:38,247.51,247.51,247.51,247.51,45
09/06/2001,11:39,248.13,248.13,248.13,248.13,1132
09/06/2001,11:40,247.38,247.38,247.38,247.38,91
09/06/2001,11:41,247.78,247.78,247.78,247.78,226
09/06/2001,11:42,248,248,248,248,226
09/06/2001,11:54,248.79,248.79,248.79,248.79,113
09/06/2001,11:56,249.15,249.15,249.15,249.15,113
09/06/2001,12:03,248.88,248.88,248.88,248.88,340
09/06/2001,12:04,248.88,248.88,248.84,248.84,362
09/06/2001,12:07,249.24,249.24,249.24,249.24,113
09/06/2001,12:10,249.68,249.68,249.68,249.68,23
09/06/2001,12:11,249.63,249.63,249.63,249.63,23
09/06/2001,12:12,249.63,249.63,249.63,249.63,45
09/06/2001,12:18,249.5,249.5,249.46,249.46,136
09/06/2001,12:24,249.06,249.06,249.06,249.06,9058
09/06/2001,12:40,249.24,249.24,249.24,249.24,113
09/06/2001,12:56,250.6,250.6,250.6,250.6,113
09/06/2001,12:58,251.4,251.4,251.4,251.4,68
09/06/2001,13:00,250.96,250.96,250.96,250.96,23
09/06/2001,13:01,251.44,251.44,251.44,251.44,204
09/06/2001,13:03,251.27,251.27,251.27,251.27,23
09/06/2001,13:07,251.88,251.88,251.88,251.88,23
09/06/2001,13:08,252.77,252.77,252.77,252.77,249
09/06/2001,13:12,251.93,251.93,251.93,251.93,68
09/06/2001,13:13,251.75,251.75,251.75,251.75,113
09/06/2001,13:14,251.71,251.71,251.71,251.71,226
09/06/2001,13:17,251.53,251.53,251.53,251.53,45
09/06/2001,13:18,251.71,251.71,251.71,251.71,340
09/06/2001,13:19,252.19,252.19,252.19,252.19,23
09/06/2001,13:24,252.24,252.24,252.24,252.24,23
09/06/2001,13:32,251.88,251.88,251.88,251.88,11323
09/06/2001,13:33,251.93,251.93,251.93,251.93,68
09/06/2001,13:34,252.11,252.11,251.71,251.71,45
09/06/2001,13:38,252.15,252.15,252.15,252.15,23
09/06/2001,13:39,252.15,252.15,252.15,252.15,23
09/06/2001,13:49,251.93,251.93,251.93,251.93,45
09/06/2001,13:54,252.15,252.15,252.15,252.15,181
09/06/2001,13:56,251.27,251.27,251.27,251.27,23
09/06/2001,14:02,251.18,251.18,251.18,251.18,11323
09/06/2001,14:05,251.09,251.09,251.09,251.09,453
09/06/2001,14:07,250.82,250.82,250.82,250.82,45
09/06/2001,14:13,250.69,250.69,250.69,250.69,23
09/06/2001,14:25,249.94,249.94,249.94,249.94,113
09/06/2001,14:32,249.94,249.94,249.94,249.94,566
09/06/2001,14:33,249.72,249.72,249.72,249.72,2265
09/06/2001,14:40,250.96,250.96,250.96,250.96,226
09/06/2001,14:42,250.21,250.21,250.21,250.21,113
09/06/2001,14:45,251.13,251.27,251.13,251.27,159
09/06/2001,14:47,251.49,251.49,251.35,251.35,770
09/06/2001,14:52,250.96,250.96,250.96,250.96,45
09/06/2001,14:56,250.56,250.82,250.56,250.82,4552
09/06/2001,15:04,251.18,251.18,251.18,251.18,136
09/06/2001,15:07,251.27,251.27,251.27,251.27,2265
09/06/2001,15:08,251.62,251.62,251.62,251.62,45
09/06/2001,15:09,251.66,251.66,251.66,251.66,4982
09/06/2001,15:10,251.66,251.66,251.66,251.66,4076
09/06/2001,15:11,251.31,251.71,251.31,251.71,2219
09/06/2001,15:13,251.71,251.71,251.71,251.71,1472
09/06/2001,15:15,251.71,251.71,251.71,251.71,16237
09/06/2001,15:16,251.71,251.71,251.71,251.71,4529
09/06/2001,15:17,251.35,251.66,251.35,251.66,476
09/06/2001,15:19,251.71,251.71,251.71,251.71,136
09/06/2001,15:21,251.71,251.71,251.71,251.71,2265
09/06/2001,15:23,251.71,251.71,251.71,251.71,4642
09/06/2001,15:24,251.71,251.71,251.71,251.71,11368
09/06/2001,15:30,251.27,251.27,251.27,251.27,2265
09/06/2001,15:35,251.35,251.35,251.27,251.27,22872
09/06/2001,15:36,251.35,251.35,251,251,1042
09/06/2001,15:38,251.58,251.58,251.58,251.58,317
09/06/2001,15:41,251.62,251.62,251.62,251.62,113
09/06/2001,15:45,251.31,251.31,251.31,251.31,45
09/06/2001,15:47,251.88,251.88,251.88,251.88,226
09/06/2001,15:48,251.31,251.31,251.31,251.31,113
09/06/2001,15:50,251.27,251.27,251.27,251.27,9058
09/06/2001,15:51,251.27,251.27,251.27,251.27,181
09/06/2001,15:52,251.27,251.27,251.27,251.27,13859
09/06/2001,15:54,251.49,251.49,251.49,251.49,45
09/06/2001,15:55,251.49,251.62,251.49,251.62,408
09/06/2001,15:56,250.91,251.71,250.91,251.71,793
09/06/2001,15:58,250.91,250.91,250.91,250.91,453
09/06/2001,15:59,250.91,250.91,250.91,250.91,1472
09/07/2001,09:42,251.71,251.71,251.71,251.71,68
09/07/2001,09:43,250.91,250.91,250.91,250.91,23
09/07/2001,09:49,248.66,248.66,248.62,248.62,498
09/07/2001,09:50,247.78,247.78,247.78,247.78,226
09/07/2001,09:52,247.78,247.78,247.16,247.16,951
09/07/2001,09:58,247.29,247.29,246.59,247.29,91
09/07/2001,10:02,247.78,247.78,247.78,247.78,1132
09/07/2001,10:05,248.31,248.31,248.31,248.31,23
09/07/2001,10:10,248.62,248.62,248.62,248.62,23
09/07/2001,10:15,248.18,248.18,248.18,248.18,23
09/07/2001,10:18,247.29,247.29,246.5,246.5,272
09/07/2001,10:19,246.5,246.5,246.5,246.5,249
09/07/2001,10:21,246.41,246.41,246.41,246.41,68
09/07/2001,10:22,246.45,246.45,246.45,246.45,68
09/07/2001,10:25,246.14,246.14,246.14,246.14,159
09/07/2001,10:26,246.14,246.85,246.14,246.85,340
09/07/2001,10:43,246.06,246.06,246.06,246.06,113
09/07/2001,10:55,248.18,248.31,248.18,248.31,702
09/07/2001,10:58,248.75,248.75,248.75,248.75,23
09/07/2001,11:00,249.28,249.28,249.28,249.28,23
09/07/2001,11:01,249.28,249.28,249.28,249.28,68
09/07/2001,11:02,249.72,249.72,249.23,249.23,113
09/07/2001,11:03,249.94,249.94,249.94,249.94,23
09/07/2001,11:05,249.15,249.9,249.15,249.9,113
09/07/2001,11:06,248.84,248.84,248.84,248.84,68
09/07/2001,11:17,250.16,250.16,250.16,250.16,68
09/07/2001,11:18,250.16,250.43,250.16,250.43,272
09/07/2001,11:21,250.6,250.6,250.6,250.6,1132
09/07/2001,11:22,250.56,250.56,250.56,250.56,226
09/07/2001,11:25,250.16,250.16,250.16,250.16,23
09/07/2001,11:32,250.6,250.6,250.6,250.6,23
09/07/2001,11:35,251.05,251.05,251.05,251.05,45
09/07/2001,11:50,250.38,250.38,250.38,250.38,45
09/07/2001,11:51,250.38,250.38,249.85,249.85,1155
09/07/2001,12:04,249.32,249.32,249.32,249.32,23
09/07/2001,12:57,246.98,246.98,246.98,246.98,91
09/07/2001,12:58,247.65,247.65,247.65,247.65,113
09/07/2001,13:04,248.4,248.4,248.4,248.4,45
09/07/2001,13:16,247.47,247.47,247.47,247.47,68
09/07/2001,14:15,248.4,248.4,248.4,248.4,45
09/07/2001,14:47,248.62,248.62,248.62,248.62,226
09/07/2001,14:49,247.95,247.95,247.95,247.95,91
09/07/2001,14:50,248.7,248.7,248.7,248.7,45
09/07/2001,14:51,248.57,248.57,248.57,248.57,113
09/07/2001,15:12,248.44,248.44,248.44,248.44,2038
09/07/2001,15:13,248,248,248,248,68
09/07/2001,15:15,247.95,247.95,247.95,247.95,5661
09/07/2001,15:22,248.48,248.48,248.48,248.48,113
09/07/2001,15:27,248.57,248.57,248.57,248.57,23
09/07/2001,15:31,248.44,248.44,248.44,248.44,113
09/07/2001,15:32,248,248,248,248,113
09/07/2001,15:33,247.95,247.95,247.95,247.95,1019
09/07/2001,15:42,248.18,248.18,248.18,248.18,136
09/07/2001,15:46,248,248,248,248,23
09/07/2001,15:47,247.95,247.95,247.95,247.95,113
09/07/2001,15:48,247.95,247.95,247.95,247.95,159
09/07/2001,15:49,247.73,247.73,247.73,247.73,68
09/10/2001,09:39,249.72,249.72,249.72,249.72,566
09/10/2001,09:40,249.72,249.72,249.72,249.72,23
09/10/2001,09:42,249.28,249.28,249.28,249.28,23
09/10/2001,09:49,249.37,249.37,249.37,249.37,1132
09/10/2001,09:50,249.37,249.37,249.37,249.37,23
09/10/2001,09:51,248.48,248.48,248.48,248.48,45
09/10/2001,09:53,248.18,248.18,248.18,248.18,181
09/10/2001,09:55,248.18,248.18,248.18,248.18,498
09/10/2001,09:57,247.25,247.25,247.25,247.25,91
09/10/2001,09:58,248.04,248.04,248.04,248.04,453
09/10/2001,10:01,247.29,247.29,247.29,247.29,45
09/10/2001,10:06,246.89,246.89,246.85,246.85,453
09/10/2001,10:15,245.57,245.57,245.57,245.57,23
09/10/2001,10:28,245.92,245.92,245.92,245.92,45
09/10/2001,10:29,248.04,248.04,248.04,248.04,23
09/10/2001,10:35,247.29,247.29,247.29,247.29,23
09/10/2001,10:40,247.73,247.73,247.73,247.73,136
09/10/2001,10:56,247.12,247.12,247.12,247.12,272
09/10/2001,10:57,247.29,247.29,247.29,247.29,317
09/10/2001,11:02,248.18,248.18,248.18,248.18,23
09/10/2001,11:04,248.62,248.62,248.62,248.62,2265
09/10/2001,11:06,248.18,248.18,248.18,248.18,23
09/10/2001,11:07,248.18,248.18,248.18,248.18,136
09/10/2001,11:08,248.53,248.53,248.53,248.53,113
09/10/2001,11:09,248.31,248.75,248.31,248.75,68
09/10/2001,11:13,248.26,248.26,248.26,248.26,23
09/10/2001,11:18,248.26,248.26,248.26,248.26,159
09/10/2001,11:20,248.97,248.97,248.97,248.97,113
09/10/2001,11:21,249.46,249.5,249.46,249.5,204
09/10/2001,11:38,250.43,250.43,250.43,250.43,45
09/10/2001,11:39,250.6,250.74,250.6,250.74,1132
09/10/2001,11:57,250.03,250.03,250.03,250.03,91
09/10/2001,12:10,250.29,250.29,250.29,250.29,113
09/10/2001,12:19,250.87,250.87,250.87,250.87,45
09/10/2001,12:27,251.27,251.27,251.27,251.27,113
09/10/2001,12:28,250.38,250.38,250.38,250.38,23
09/10/2001,12:44,250.34,250.34,250.34,250.34,23
09/10/2001,12:53,250.38,250.38,250.38,250.38,2265
09/10/2001,13:07,249.94,249.94,249.94,249.94,113
09/10/2001,13:11,250.38,250.38,250.38,250.38,1132
09/10/2001,13:13,250.78,250.78,250.78,250.78,1132
09/10/2001,13:21,250.25,250.25,250.25,250.25,1132
09/10/2001,13:46,249.94,249.94,249.94,249.94,1200
09/10/2001,13:58,249.81,249.81,249.81,249.81,113
09/10/2001,14:13,249.5,249.5,249.5,249.5,453
09/10/2001,14:15,249.5,249.5,249.5,249.5,679
09/10/2001,14:24,249.06,249.06,249.06,249.06,928
09/10/2001,14:26,249.06,249.06,249.06,249.06,928
09/10/2001,14:50,248.88,248.88,248.88,248.88,23
09/10/2001,14:51,249.41,249.41,249.41,249.41,113
09/10/2001,14:52,249.5,249.5,249.5,249.5,113
09/10/2001,14:59,249.5,249.9,249.5,249.9,113
09/10/2001,15:00,249.01,249.01,249.01,249.01,294
09/10/2001,15:03,249.06,249.06,249.06,249.06,294
09/10/2001,15:15,249.5,249.5,249.5,249.5,113
09/10/2001,15:24,249.94,249.94,249.94,249.94,113
09/10/2001,15:40,249.59,249.59,249.59,249.59,113
09/10/2001,15:43,250.43,250.43,250.43,250.43,136
09/10/2001,15:47,250.52,250.52,250.52,250.52,23
09/10/2001,15:55,250.52,250.52,249.94,249.94,136
09/17/2001,09:55,259.44,259.44,258.02,259.44,5525
09/17/2001,09:56,258.02,258.02,258.02,258.02,249
09/17/2001,09:58,256.12,256.12,256.12,256.12,136
09/17/2001,09:59,255.02,255.02,253.25,253.25,498
09/17/2001,10:00,254.53,254.53,254.53,254.53,68
09/17/2001,10:01,251.71,254.53,251.71,254.53,226
09/17/2001,10:02,251.93,251.93,251.71,251.71,317
09/17/2001,10:03,253.7,253.7,253.7,253.7,68
09/17/2001,10:04,251.71,251.71,251.71,251.71,23
09/17/2001,10:05,250.6,250.6,250.6,250.6,45
09/17/2001,10:06,252.33,252.33,249.94,249.94,91
09/17/2001,10:08,249.5,249.5,249.5,249.5,45
09/17/2001,10:10,248.18,248.18,248.18,248.18,91
09/17/2001,10:11,247.29,249.72,247.29,249.72,566
09/17/2001,10:12,246.41,246.41,246.41,246.41,453
09/17/2001,10:14,242.88,242.88,242.08,242.08,566
09/17/2001,10:16,240.67,240.67,240.67,240.67,2083
09/17/2001,10:17,238.55,238.55,238.55,238.55,23
09/17/2001,10:20,238.46,238.46,238.46,238.46,45
09/17/2001,10:21,240.67,240.67,240.67,240.67,113
09/17/2001,10:23,238.55,238.55,238.55,238.55,23
09/17/2001,10:24,237.36,242.21,237.36,242.21,408
09/17/2001,10:25,242.66,242.66,242.66,242.66,679
09/17/2001,10:26,242.66,242.66,242.66,242.66,23
09/17/2001,10:27,242.88,242.88,242.88,242.88,91
09/17/2001,10:28,242.88,242.88,241.51,241.51,815
09/17/2001,10:29,241.77,245.08,241.77,241.77,657
09/17/2001,10:30,238.2,238.2,238.2,238.2,23
09/17/2001,10:32,241.77,241.77,241.77,241.77,679
09/17/2001,10:33,241.77,242.88,240.62,241.77,1585
09/17/2001,10:34,241.77,241.77,241.77,241.77,226
09/17/2001,10:43,241.33,241.33,241.33,241.33,23
09/17/2001,10:45,245.08,245.08,245.08,245.08,566
09/17/2001,10:47,240.67,241.77,240.67,241.77,340
09/17/2001,10:48,241.99,241.99,241.99,241.99,136
09/17/2001,10:49,244.86,244.86,244.86,244.86,204
09/17/2001,10:50,241.77,244.86,241.77,244.86,204
09/17/2001,10:53,244.2,244.2,244.2,244.2,45
09/17/2001,10:56,244.11,244.11,241.86,241.86,91
09/17/2001,11:01,244.2,244.2,244.2,244.2,23
09/17/2001,11:11,244.11,244.11,242.88,242.88,159
09/17/2001,11:12,244.11,244.11,244.11,244.11,23
09/17/2001,11:13,242.88,242.88,242.88,242.88,226
09/17/2001,11:15,243.32,243.32,243.32,243.32,226
09/17/2001,11:20,243.32,243.32,243.32,243.32,23
09/17/2001,11:22,243.32,243.32,243.32,243.32,23
09/17/2001,11:24,243.32,243.32,243.32,243.32,23
09/17/2001,11:25,243.32,243.32,243.32,243.32,23
09/17/2001,11:34,244.42,244.42,244.42,244.42,204
09/17/2001,11:38,243.32,244.42,243.32,244.42,453
09/17/2001,11:43,243.98,243.98,243.98,243.98,226
09/17/2001,11:44,243.32,244.86,243.32,244.86,249
09/17/2001,11:46,244.64,244.64,244.64,244.64,23
09/17/2001,11:47,243.98,244.64,243.98,244.64,136
09/17/2001,11:50,242.66,242.66,242.66,242.66,113
09/17/2001,11:51,242.88,242.88,242.88,242.88,91
09/17/2001,11:57,244.64,244.64,244.64,244.64,68
09/17/2001,11:59,244.64,244.64,244.64,244.64,23
09/17/2001,12:00,242.88,242.88,242.88,242.88,91
09/17/2001,12:01,242.88,242.88,242.88,242.88,23
09/17/2001,12:05,244.33,244.33,244.33,244.33,45
09/17/2001,12:07,244.33,244.33,244.33,244.33,23
09/17/2001,12:08,243.89,243.89,243.89,243.89,23
09/17/2001,12:10,243.89,243.89,243.89,243.89,113
09/17/2001,12:11,243.89,243.89,243.89,243.89,113
09/17/2001,12:17,243.58,243.58,243.58,243.58,113
09/17/2001,12:18,243.58,243.58,243.58,243.58,45
09/17/2001,12:33,242.43,242.43,242.43,242.43,23
09/17/2001,12:41,243.89,243.89,243.89,243.89,23
09/17/2001,12:45,243.41,243.41,243.41,243.41,45
09/17/2001,12:49,242.88,242.88,242.88,242.88,45
09/17/2001,12:55,243.67,243.67,243.67,243.67,68
09/17/2001,12:56,242.66,243.67,242.66,243.67,272
09/17/2001,13:03,243.45,243.45,243.45,243.45,68
09/17/2001,13:17,242.88,242.88,242.88,242.88,23
09/17/2001,13:23,242.88,242.88,242.88,242.88,45
09/17/2001,13:26,243.32,243.32,243.32,243.32,23
09/17/2001,13:35,241.99,241.99,241.99,241.99,113
09/17/2001,13:37,241.64,241.64,241.64,241.64,91
09/17/2001,13:38,241.2,241.2,241.2,241.2,159
09/17/2001,13:39,241.33,241.33,241.33,241.33,113
09/17/2001,13:46,241.11,241.11,241.11,241.11,226
09/17/2001,13:49,240.45,240.45,240.45,240.45,3397
09/17/2001,13:56,241.73,241.73,241.73,241.73,23
09/17/2001,13:59,240.45,240.45,240.45,240.45,1132
09/17/2001,14:16,241.55,241.55,241.55,241.55,113
09/17/2001,14:24,241.6,241.6,241.6,241.6,113
09/17/2001,14:29,241.68,241.68,241.68,241.68,45
09/17/2001,14:32,240.84,240.84,240.84,240.84,226
09/17/2001,14:33,240.71,240.71,240.71,240.71,226
09/17/2001,14:39,241.55,241.55,241.55,241.55,23
09/17/2001,14:45,239.17,239.17,239.17,239.17,1291
09/17/2001,14:46,239.17,239.17,239.17,239.17,1132
09/17/2001,14:49,241.11,241.11,239.78,239.78,294
09/17/2001,14:51,239.17,239.17,238.99,238.99,2219
09/17/2001,14:52,239.34,239.34,239.34,239.34,453
09/17/2001,14:53,238.99,240.67,238.99,240.67,476
09/17/2001,14:55,238.81,238.81,238.81,238.81,1132
09/17/2001,14:57,239.17,239.17,239.17,239.17,1132
09/17/2001,14:59,239.7,239.7,239.7,239.7,226
09/17/2001,15:00,240.23,240.23,240.23,240.23,23
09/17/2001,15:02,240.23,240.23,240.23,240.23,23
09/17/2001,15:20,241.55,241.55,241.55,241.55,23
09/17/2001,15:21,241.55,241.55,241.55,241.55,23
09/17/2001,15:23,241.2,241.2,239.25,239.25,498
09/17/2001,15:25,240.58,240.58,240.58,240.58,23
09/17/2001,15:27,240.54,240.54,240.54,240.54,23
09/17/2001,15:32,239.17,239.17,238.9,238.9,159
09/17/2001,15:36,239.21,239.34,238.77,239.34,204
09/17/2001,15:37,238.99,238.99,238.99,238.99,453
09/17/2001,15:38,239.7,239.7,239.7,239.7,226
09/17/2001,15:43,239.34,239.34,239.34,239.34,23
09/17/2001,15:51,240.45,240.45,240.45,240.45,68
09/17/2001,15:56,239.78,239.78,239.78,239.78,453
09/17/2001,15:59,238.46,238.46,238.46,238.46,226
09/18/2001,09:54,232.36,232.36,232.36,232.36,882
09/18/2001,09:55,232.54,232.54,232.54,232.54,23
09/18/2001,09:56,232.54,232.54,232.54,232.54,226
09/18/2001,09:57,232.49,232.49,232.49,232.49,339
09/18/2001,10:00,232.49,232.49,232.27,232.27,407
09/18/2001,10:01,232.05,233.16,232.01,232.23,678
09/18/2001,10:02,232.27,232.27,232.27,232.27,452
09/18/2001,10:15,232.72,232.72,232.72,232.72,4521
09/18/2001,10:16,233.82,233.82,233.82,233.82,136
09/18/2001,10:17,234,234.04,234,234.04,316
09/18/2001,10:19,234.93,234.93,234.93,234.93,226
09/18/2001,10:22,234.48,234.48,234.26,234.26,3390
09/18/2001,10:25,234.48,234.48,234.48,234.48,45
09/18/2001,10:26,233.82,233.82,233.82,233.82,1130
09/18/2001,10:30,234.48,234.48,233.6,233.6,339
09/18/2001,10:34,233.38,233.38,233.38,233.38,136
09/18/2001,10:35,233.29,233.29,233.29,233.29,181
09/18/2001,10:45,233.87,233.87,233.87,233.87,45
09/18/2001,10:46,233.16,233.16,233.16,233.16,452
09/18/2001,10:47,232.94,232.94,232.94,232.94,45
09/18/2001,10:50,232.94,232.94,232.94,232.94,452
09/18/2001,10:51,233.51,233.51,233.51,233.51,45
09/18/2001,10:53,232.36,232.36,232.36,232.36,23
09/18/2001,10:56,233.38,233.38,233.38,233.38,9041
09/18/2001,11:00,232.85,232.85,232.85,232.85,226
09/18/2001,11:02,233.11,233.11,232.27,232.27,497
09/18/2001,11:03,231.83,231.83,231.83,231.83,678
09/18/2001,11:04,232.27,232.27,232.27,232.27,226
09/18/2001,11:07,232.01,232.01,231.48,231.48,678
09/18/2001,11:09,232.05,232.05,232.05,232.05,678
09/18/2001,11:10,232.05,232.05,232.05,232.05,45
09/18/2001,11:12,232.05,232.05,232.05,232.05,407
09/18/2001,11:14,232.05,232.05,232.05,232.05,859
09/18/2001,11:17,231.87,231.87,231.83,231.83,746
09/18/2001,11:19,230.99,230.99,230.99,230.99,45
09/18/2001,11:20,230.68,230.68,230.68,230.68,23
09/18/2001,11:21,230.5,230.5,230.5,230.5,339
09/18/2001,11:26,230.64,230.64,230.64,230.64,158
09/18/2001,11:33,230.33,230.33,230.33,230.33,23
09/18/2001,11:37,230.37,230.37,230.37,230.37,226
09/18/2001,11:38,230.28,230.28,230.28,230.28,226
09/18/2001,11:39,230.28,230.28,230.28,230.28,226
09/18/2001,11:41,230.86,230.86,230.86,230.86,45
09/18/2001,11:49,229.53,229.53,229.18,229.18,452
09/18/2001,11:51,229.53,229.53,229.53,229.53,23
09/18/2001,11:55,228.51,228.95,228.51,228.95,5990
09/18/2001,11:56,228.38,228.38,228.38,228.38,113
09/18/2001,11:57,228.29,228.29,228.29,228.29,678
09/18/2001,11:58,228.38,228.38,228.38,228.38,113
09/18/2001,12:01,228.11,228.11,228.11,228.11,23
09/18/2001,12:09,229.18,229.18,229.18,229.18,4521
09/18/2001,12:25,229.18,229.18,229.18,229.18,226
09/18/2001,12:26,228.6,229.13,228.6,229.13,45
09/18/2001,12:31,228.73,228.73,228.73,228.73,23
09/18/2001,12:37,228.34,228.34,228.34,228.34,45
09/18/2001,12:42,228.51,228.51,228.51,228.51,339
09/18/2001,12:58,228.51,228.51,228.51,228.51,294
09/18/2001,13:02,228.91,228.91,228.91,228.91,45
09/18/2001,13:15,228.34,228.34,228.34,228.34,90
09/18/2001,13:16,229.18,229.18,229.18,229.18,9041
09/18/2001,13:27,229.09,229.09,229.09,229.09,23
09/18/2001,13:28,228.2,228.2,228.2,228.2,226
09/18/2001,13:29,228.07,228.07,228.07,228.07,452
09/18/2001,13:47,226.3,226.3,226.3,226.3,3390
09/18/2001,13:49,226.52,226.52,226.52,226.52,113
09/18/2001,13:57,225.68,225.68,225.68,225.68,45
09/18/2001,13:59,227.85,227.85,227.85,227.85,23
09/18/2001,14:04,226.52,226.52,226.52,226.52,226
09/18/2001,14:07,226.21,226.21,226.21,226.21,904
09/18/2001,14:22,226.7,226.7,226.7,226.7,11301
09/18/2001,14:26,226.52,226.52,226.52,226.52,45
09/18/2001,14:27,226.52,226.52,226.52,226.52,23
09/18/2001,14:30,227.32,227.32,227.32,227.32,113
09/18/2001,14:31,227.27,227.27,227.27,227.27,68
09/18/2001,14:32,226.96,226.96,226.96,226.96,339
09/18/2001,14:33,226.96,226.96,226.96,226.96,791
09/18/2001,14:45,226.57,226.57,226.57,226.57,45
09/18/2001,14:46,226.48,226.48,225.86,225.86,136
09/18/2001,15:04,226.3,226.3,226.3,226.3,45
09/18/2001,15:05,226.65,226.65,226.65,226.65,23
09/18/2001,15:11,225.77,225.77,224.62,224.62,520
09/18/2001,15:18,225.42,225.42,225.42,225.42,23
09/18/2001,15:23,224.75,224.75,224.75,224.75,2260
09/18/2001,15:26,225.59,225.59,225.59,225.59,45
09/18/2001,15:27,224.53,224.57,224.53,224.57,68
09/18/2001,15:29,223.65,223.65,223.65,223.65,226
09/18/2001,15:33,223.56,223.56,223.56,223.56,452
09/18/2001,15:35,223.87,223.87,222.98,222.98,5809
09/18/2001,15:39,223.65,223.65,223.65,223.65,45
09/18/2001,15:41,223.78,223.78,223.78,223.78,23
09/18/2001,15:45,223.78,223.78,223.78,223.78,113
09/18/2001,15:47,223.87,223.87,223.87,223.87,4521
09/18/2001,15:48,223.2,223.2,223.2,223.2,45
09/18/2001,15:49,223.2,223.2,223.2,223.2,23
09/18/2001,15:50,223.87,224.53,223.87,224.53,136
09/18/2001,15:52,223.42,223.42,223.42,223.42,226
09/18/2001,15:59,224.84,224.84,223.69,223.69,136
09/19/2001,09:48,218.59,218.59,218.59,218.59,45
09/19/2001,09:50,216.2,216.2,216.16,216.16,113
09/19/2001,09:51,215.94,216.16,215.94,216.16,317
09/19/2001,09:52,216.16,216.16,216.16,216.16,453
09/19/2001,09:55,215.85,215.85,215.85,215.85,226
09/19/2001,09:58,215.85,216.82,215.85,216.82,5888
09/19/2001,10:01,216.82,216.82,216.82,216.82,68
09/19/2001,10:02,214.66,215.19,214.66,215.19,136
09/19/2001,10:03,214.66,216.38,214.66,216.38,5729
09/19/2001,10:04,215.28,215.28,215.28,215.28,793
09/19/2001,10:05,214.26,214.66,213.29,214.22,1359
09/19/2001,10:06,215.28,215.28,215.28,215.28,1812
09/19/2001,10:10,214.61,214.61,214.61,214.61,362
09/19/2001,10:12,214.17,214.17,214.17,214.17,2265
09/19/2001,10:14,214.17,214.44,214.17,214.44,68
09/19/2001,10:16,213.33,213.55,213.02,213.55,928
09/19/2001,10:18,213.29,213.29,213.29,213.29,226
09/19/2001,10:19,212.89,212.89,211.96,211.96,498
09/19/2001,10:20,211.17,211.17,211.17,211.17,23
09/19/2001,10:24,209.98,211.96,209.98,211.96,951
09/19/2001,10:26,210.42,210.42,210.42,210.42,453
09/19/2001,10:27,209.89,209.89,209.89,209.89,1812
09/19/2001,10:28,210.24,210.24,209.89,209.89,498
09/19/2001,10:29,210.24,210.86,210.24,210.86,7156
09/19/2001,10:30,210.2,210.6,210.2,210.6,136
09/19/2001,10:31,210.55,210.55,210.55,210.55,23
09/19/2001,10:32,208.87,208.87,208.87,208.87,2265
09/19/2001,10:33,208.65,208.65,208.65,208.65,226
09/19/2001,10:34,208.7,208.7,208.65,208.65,204
09/19/2001,10:35,208.65,208.65,208.65,208.65,770
09/19/2001,10:36,208.65,208.65,208.65,208.65,2536
09/19/2001,10:37,208.34,208.34,208.34,208.34,1132
09/19/2001,10:41,208.43,208.65,208.43,208.65,1178
09/19/2001,10:43,209.31,210.86,209.31,210.86,2536
09/19/2001,10:44,209.4,211.74,209.4,211.74,45
09/19/2001,10:47,209.76,209.76,209.4,209.4,272
09/19/2001,10:50,209.4,209.4,209.31,209.31,3623
09/19/2001,10:51,208.43,208.43,208.43,208.43,113
09/19/2001,10:52,209.31,209.31,209.31,209.31,68
09/19/2001,10:53,208.43,208.43,208.43,208.43,45
09/19/2001,10:54,208.43,208.43,208.43,208.43,23
09/19/2001,10:56,208.65,209.31,208.43,208.43,521
09/19/2001,10:57,208.7,208.7,208.21,208.65,408
09/19/2001,10:58,208.65,208.65,208.65,208.65,226
09/19/2001,10:59,208.43,208.43,208.43,208.43,91
09/19/2001,11:00,209.18,209.18,209.18,209.18,679
09/19/2001,11:01,208.48,208.48,208.43,208.43,3940
09/19/2001,11:02,208.43,208.43,208.43,208.43,68
09/19/2001,11:03,207.99,207.99,207.99,207.99,1132
09/19/2001,11:04,207.99,208.48,207.99,208.43,2672
09/19/2001,11:05,207.55,207.55,207.55,207.55,68
09/19/2001,11:06,203.57,203.57,203.57,203.57,226
09/19/2001,11:07,206.67,206.67,206.27,206.27,2061
09/19/2001,11:10,206.44,206.44,206.44,206.44,91
09/19/2001,11:14,206.22,206.22,206.22,206.22,68
09/19/2001,11:15,204.9,206.84,204.9,206.84,385
09/19/2001,11:16,204.9,204.9,204.9,204.9,181
09/19/2001,11:17,204.9,204.9,203.57,203.57,498
09/19/2001,11:20,204.06,204.06,204.06,204.06,113
09/19/2001,11:21,204.85,204.85,204.02,204.02,294
09/19/2001,11:22,204.02,204.02,204.02,204.02,113
09/19/2001,11:23,204.1,204.1,204.1,204.1,136
09/19/2001,11:24,205.78,205.78,205.78,205.78,45
09/19/2001,11:26,206,206,206,206,340
09/19/2001,11:27,205.78,205.78,205.78,205.78,453
09/19/2001,11:29,206.62,206.62,205.43,205.61,385
09/19/2001,11:31,206.84,206.84,206.84,206.84,113
09/19/2001,11:32,206.22,206.22,206.22,206.22,136
09/19/2001,11:34,204.9,204.9,204.9,204.9,113
09/19/2001,11:36,204.9,204.9,204.9,204.9,317
09/19/2001,11:39,206.14,206.14,206.14,206.14,23
09/19/2001,11:40,206.14,206.14,206.14,206.14,23
09/19/2001,11:41,206,206,206,206,1585
09/19/2001,11:42,206.22,206.22,206.22,206.22,45
09/19/2001,11:43,206.22,206.22,206.22,206.22,68
09/19/2001,11:45,207.5,207.5,207.5,207.5,45
09/19/2001,11:48,206.71,207.55,206.71,207.55,793
09/19/2001,11:49,206.44,207.55,206.44,207.55,136
09/19/2001,11:58,206.31,206.31,206.31,206.31,23
09/19/2001,12:00,206.22,206.22,206.22,206.22,1132
09/19/2001,12:01,206.22,206.22,206.22,206.22,2876
09/19/2001,12:03,205.34,205.34,205.34,205.34,453
09/19/2001,12:04,205.78,205.78,205.78,205.78,679
09/19/2001,12:05,205.56,205.56,205.56,205.56,1132
09/19/2001,12:07,205.56,205.56,205.56,205.56,113
09/19/2001,12:08,205.25,206.4,205.16,205.16,611
09/19/2001,12:11,205.78,205.78,205.78,205.78,226
09/19/2001,12:12,205.56,205.56,205.56,205.56,566
09/19/2001,12:15,206.44,206.44,206.44,206.44,91
09/19/2001,12:19,206.89,206.89,206.89,206.89,226
09/19/2001,12:33,206.67,206.67,206.67,206.67,226
09/19/2001,12:41,207.77,207.77,207.77,207.77,23
09/19/2001,12:46,206,206,206,206,679
09/19/2001,12:47,205.78,205.78,205.78,205.78,1245
09/19/2001,12:48,205.78,205.78,205.78,205.78,566
09/19/2001,12:49,204.99,204.99,204.99,204.99,2265
09/19/2001,13:00,205.43,205.43,205.43,205.43,679
09/19/2001,13:01,204.99,204.99,204.9,204.9,1245
09/19/2001,13:02,204.9,204.9,204.9,204.9,453
09/19/2001,13:12,205.12,205.12,205.12,205.12,45
09/19/2001,13:13,204.77,204.77,204.59,204.59,91
09/19/2001,13:16,206.44,206.44,206.44,206.44,23
09/19/2001,13:17,205.21,205.21,205.21,205.21,23
09/19/2001,13:20,205.83,205.83,205.83,205.83,113
09/19/2001,13:21,206.14,206.14,206.14,206.14,45
09/19/2001,13:22,205.38,205.38,205.38,205.38,113
09/19/2001,13:23,205.56,205.56,205.56,205.56,226
09/19/2001,13:24,205.21,205.69,205.21,205.69,838
09/19/2001,13:25,204.46,204.46,204.46,204.46,23
09/19/2001,13:26,204.24,204.24,204.24,204.24,679
09/19/2001,13:29,204.46,204.46,204.46,204.46,634
09/19/2001,13:30,204.37,204.37,204.37,204.37,113
09/19/2001,13:31,203.53,203.53,203.53,203.53,294
09/19/2001,13:32,203.49,203.49,203.49,203.49,226
09/19/2001,13:34,203.35,203.35,203.35,203.35,453
09/19/2001,13:39,202.69,203.4,202.69,203.4,2604
09/19/2001,13:41,202.47,202.47,202.47,202.47,679
09/19/2001,13:42,201.68,201.68,201.68,201.68,23
09/19/2001,13:44,201.59,201.59,201.59,201.59,906
09/19/2001,13:45,201.59,201.76,201.59,201.76,2536
09/19/2001,13:46,201.81,201.85,201.68,201.85,340
09/19/2001,13:47,201.72,201.72,201.72,201.72,23
09/19/2001,13:51,201.85,201.85,201.85,201.85,23
09/19/2001,13:52,201.85,201.85,201.85,201.85,68
09/19/2001,13:53,201.5,201.5,201.5,201.5,906
09/19/2001,13:55,200.84,200.84,200.84,200.84,136
09/19/2001,14:01,202.96,202.96,202.47,202.47,5684
09/19/2001,14:02,203.35,203.35,202.47,202.47,13655
09/19/2001,14:03,202.25,202.25,202.25,202.25,1359
09/19/2001,14:04,202.25,202.25,202.25,202.25,906
09/19/2001,14:07,202.21,202.21,202.21,202.21,113
09/19/2001,14:10,202.25,202.25,200.92,200.92,476
09/19/2001,14:11,201.37,201.37,201.37,201.37,679
09/19/2001,14:12,200.53,200.53,200.53,200.53,453
09/19/2001,14:13,200.48,200.48,200.48,200.48,1359
09/19/2001,14:14,199.644,199.644,199.644,199.644,23
09/19/2001,14:15,200.92,200.92,200.92,200.92,23
09/19/2001,14:17,199.6,199.6,199.6,199.6,23
09/19/2001,14:18,200.92,200.92,200.92,200.92,113
09/19/2001,14:19,199.821,199.821,199.821,199.821,113
09/19/2001,14:28,200.31,200.31,200.31,200.31,45
09/19/2001,14:30,199.821,199.821,199.821,199.821,453
09/19/2001,14:31,200.39,200.39,200.39,200.39,45
09/19/2001,14:35,198.805,198.805,198.805,198.805,226
09/19/2001,14:37,198.717,198.717,198.717,198.717,159
09/19/2001,14:38,198.717,198.717,198.717,198.717,159
09/19/2001,14:40,199.821,199.821,199.821,199.821,226
09/19/2001,14:44,198.584,198.584,198.584,198.584,679
09/19/2001,14:45,198.496,198.496,198.496,198.496,1178
09/19/2001,14:46,198.319,198.319,198.319,198.319,226
09/19/2001,14:47,198.363,198.363,197.436,197.436,1313
09/19/2001,14:49,198.01,198.01,198.01,198.01,23
09/19/2001,14:52,197.436,197.436,197.436,197.436,159
09/19/2001,14:55,198.761,198.761,198.761,198.761,113
09/19/2001,14:58,199.6,199.6,199.6,199.6,1132
09/19/2001,14:59,199.6,199.6,199.6,199.6,1132
09/19/2001,15:01,200.48,200.48,200.48,200.48,226
09/19/2001,15:02,201.15,201.15,198.85,198.85,317
09/19/2001,15:03,201.15,201.15,201.15,201.15,226
09/19/2001,15:04,201.1,201.1,201.1,201.1,226
09/19/2001,15:06,199.379,199.379,199.379,199.379,113
09/19/2001,15:14,200.88,200.88,200.88,200.88,113
09/19/2001,15:22,200.92,200.92,200.92,200.92,113
09/19/2001,15:24,199.6,200.086,199.6,200.086,113
09/19/2001,15:27,200.79,200.79,200.79,200.79,23
09/19/2001,15:28,202.69,202.69,202.25,202.25,91
09/19/2001,15:29,201.15,203.13,201.15,203.13,91
09/19/2001,15:30,201.15,203.13,201.15,203.13,498
09/19/2001,15:31,203.13,203.13,203.13,203.13,45
09/19/2001,15:32,203.22,203.22,203.22,203.22,249
09/19/2001,15:34,203.13,203.13,203.13,203.13,226
09/19/2001,15:36,204.02,204.02,204.02,204.02,453
09/19/2001,15:37,203.75,203.75,203.75,203.75,23
09/19/2001,15:38,203.66,203.66,203.66,203.66,136
09/19/2001,15:39,204.19,205.34,204.19,205.34,249
09/19/2001,15:40,204.55,204.55,204.15,204.15,498
09/19/2001,15:41,204.81,204.81,204.24,204.24,453
09/19/2001,15:42,204.9,205.03,204.9,205.03,2265
09/19/2001,15:43,205.12,205.12,205.12,205.12,272
09/19/2001,15:44,205.03,205.03,205.03,205.03,159
09/19/2001,15:45,205.08,205.12,205.08,205.12,2219
09/19/2001,15:46,206.44,206.44,205.47,205.47,521
09/19/2001,15:47,206.05,206.22,206.05,206.22,136
09/19/2001,15:48,206.22,206.22,206.22,206.22,45
09/19/2001,15:50,206.05,206.44,206.05,206.44,770
09/19/2001,15:51,207.28,207.28,206.05,206.05,657
09/19/2001,15:52,207.11,207.33,206.67,206.67,566
09/19/2001,15:53,207.11,207.11,207.11,207.11,113
09/19/2001,15:54,207.11,207.55,207.11,207.46,6137
09/19/2001,15:55,206.89,207.55,206.89,207.55,26948
09/19/2001,15:59,207.77,207.77,207.77,207.77,6024
09/20/2001,09:44,201.41,201.41,201.41,201.41,1245
09/20/2001,09:45,203.13,203.13,203.13,203.13,385
09/20/2001,09:48,202.65,202.65,200.53,200.53,68
09/20/2001,09:49,200.26,200.53,199.38,199.38,317
09/20/2001,09:56,200.31,200.31,200.31,200.31,23
09/20/2001,09:57,200.26,200.26,199.03,199.03,45
09/20/2001,09:59,200.92,200.92,200.92,200.92,45
09/20/2001,10:00,201.15,201.15,201.15,201.15,113
09/20/2001,10:01,201.5,202.69,201.5,202.69,1359
09/20/2001,10:02,203.13,203.13,203.13,203.13,45
09/20/2001,10:05,203.35,203.35,203.35,203.35,1359
09/20/2001,10:06,203.13,203.13,203.13,203.13,45
09/20/2001,10:07,202.91,202.91,202.91,202.91,22645
09/20/2001,10:08,204.02,204.02,204.02,204.02,113
09/20/2001,10:09,202.25,204.06,202.25,204.06,430
09/20/2001,10:10,205.34,205.34,203.57,203.57,2468
09/20/2001,10:15,204.46,204.46,204.46,204.46,23
09/20/2001,10:16,203.13,203.13,203.13,203.13,91
09/20/2001,10:18,203.88,204.46,203.88,204.46,68
09/20/2001,10:19,204.5,206.49,204.5,206.49,68
09/20/2001,10:20,205.87,206.49,205.87,206.49,566
09/20/2001,10:21,205.83,206.49,205.83,206.49,3170
09/20/2001,10:22,204.9,204.9,204.9,204.9,2265
09/20/2001,10:24,206.67,206.67,206.67,206.67,226
09/20/2001,10:25,206.67,206.67,206.67,206.67,45
09/20/2001,10:26,207.55,207.55,206.67,206.67,2604
09/20/2001,10:27,206.67,206.67,206.67,206.67,226
09/20/2001,10:30,205.25,205.25,205.25,205.25,159
09/20/2001,10:33,206.27,206.27,206.27,206.27,68
09/20/2001,10:35,205.34,205.34,205.34,205.34,45
09/20/2001,10:39,204.24,205.03,203.57,203.57,340
09/20/2001,10:41,203.57,203.57,203.57,203.57,181
09/20/2001,10:45,203.13,203.13,203.13,203.13,2491
09/20/2001,10:50,204.46,204.46,204.46,204.46,226
09/20/2001,10:52,202.29,202.29,202.29,202.29,23
09/20/2001,10:57,203.57,203.57,203.57,203.57,68
09/20/2001,11:00,203.62,203.62,203.31,203.31,5661
09/20/2001,11:01,204.46,204.46,204.46,204.46,747
09/20/2001,11:07,203.35,203.35,203.35,203.35,226
09/20/2001,11:09,203.53,203.57,203.53,203.57,11776
09/20/2001,11:12,204.41,204.41,204.41,204.41,725
09/20/2001,11:14,203.13,203.13,203.13,203.13,453
09/20/2001,11:17,204.37,204.46,204.37,204.46,226
09/20/2001,11:18,204.63,204.63,204.63,204.63,113
09/20/2001,11:20,203.8,203.8,203.8,203.8,45
09/20/2001,11:23,203.66,203.66,203.66,203.66,113
09/20/2001,11:24,205.34,205.34,205.34,205.34,747
09/20/2001,11:25,203.49,205.25,203.49,205.25,45
09/20/2001,11:27,205.52,205.52,205.47,205.47,91
09/20/2001,11:31,204.02,204.02,204.02,204.02,5661
09/20/2001,11:34,203.62,203.62,203.62,203.62,23
09/20/2001,11:36,204.81,204.81,204.81,204.81,747
09/20/2001,11:39,203.57,203.57,203.57,203.57,45
09/20/2001,11:40,204.24,204.24,204.24,204.24,679
09/20/2001,11:41,204.02,204.24,204.02,204.24,1812
09/20/2001,11:42,204.24,204.24,204.24,204.24,226
09/20/2001,11:46,203.8,203.8,203.8,203.8,566
09/20/2001,11:47,203.35,203.35,203.35,203.35,5661
09/20/2001,11:48,204.68,204.85,204.68,204.85,747
09/20/2001,12:01,206.89,206.89,206.89,206.89,113
09/20/2001,12:02,207.28,207.28,207.28,207.28,611
09/20/2001,12:05,206.84,206.84,206.84,206.84,68
09/20/2001,12:06,207.46,207.46,207.46,207.46,249
09/20/2001,12:07,207.5,207.77,207.5,207.77,657
09/20/2001,12:08,207.5,207.5,207.5,207.5,226
09/20/2001,12:09,207.5,207.5,207.5,207.5,226
09/20/2001,12:11,208.08,208.08,208.08,208.08,226
09/20/2001,12:12,208.52,208.52,208.21,208.21,249
09/20/2001,12:13,208.92,208.92,208.92,208.92,611
09/20/2001,12:14,208.87,208.87,208.87,208.87,226
09/20/2001,12:15,208.83,208.83,208.74,208.83,589
09/20/2001,12:16,208.43,208.43,208.43,208.43,453
09/20/2001,12:20,207.55,207.55,207.55,207.55,91
09/20/2001,12:22,207.77,207.77,207.77,207.77,226
09/20/2001,12:24,206.49,206.67,206.49,206.67,7020
09/20/2001,12:25,206.44,206.44,206.44,206.44,408
09/20/2001,12:26,206.44,206.44,206.44,206.44,838
09/20/2001,12:32,207.33,207.33,207.33,207.33,45
09/20/2001,12:33,207.33,207.33,207.33,207.33,340
09/20/2001,12:35,207.33,207.77,207.33,207.77,11436
09/20/2001,12:36,207.77,207.77,207.77,207.77,226
09/20/2001,12:38,208.61,208.61,208.61,208.61,476
09/20/2001,12:40,208.43,208.43,207.77,207.77,453
09/20/2001,12:42,207.59,207.59,207.59,207.59,91
09/20/2001,12:43,207.55,207.55,207.33,207.33,430
09/20/2001,12:44,207.33,207.33,207.33,207.33,2061
09/20/2001,12:45,206.89,206.89,206.89,206.89,204
09/20/2001,12:50,206.49,206.89,206.49,206.89,159
09/20/2001,12:52,206.44,206.44,206.44,206.44,226
09/20/2001,12:56,205.56,205.56,205.56,205.56,453
09/20/2001,13:00,205.34,205.34,205.34,205.34,68
09/20/2001,13:10,206,206,206,206,226
09/20/2001,13:23,204.24,204.24,204.24,204.24,5661
09/20/2001,13:25,204.1,204.1,204.1,204.1,91
09/20/2001,13:26,205.08,205.08,205.08,205.08,45
09/20/2001,13:34,203.8,203.8,203.8,203.8,23
09/20/2001,13:38,205.25,205.25,205.25,205.25,23
09/20/2001,13:39,204.02,204.02,204.02,204.02,5661
09/20/2001,13:45,204.99,204.99,204.99,204.99,23
09/20/2001,13:50,203.8,203.8,203.8,203.8,23
09/20/2001,13:55,204.85,204.85,204.85,204.85,23
09/20/2001,14:00,204.99,204.99,204.99,204.99,45
09/20/2001,14:01,204.02,205.03,204.02,205.03,226
09/20/2001,14:08,205.52,205.52,205.52,205.52,23
09/20/2001,14:21,204.77,204.77,204.77,204.77,68
09/20/2001,14:22,205.34,205.34,204.77,204.77,136
09/20/2001,14:24,204.06,204.06,204.06,204.06,113
09/20/2001,14:25,204.02,204.02,204.02,204.02,91
09/20/2001,14:26,204.15,204.15,204.15,204.15,453
09/20/2001,14:33,203.13,203.13,203.13,203.13,906
09/20/2001,14:34,202.69,202.69,202.69,202.69,23
09/20/2001,14:37,203.22,203.22,203.22,203.22,91
09/20/2001,14:43,204.02,204.24,204.02,204.24,453
09/20/2001,14:44,204.63,204.63,204.63,204.63,226
09/20/2001,14:49,204.63,204.63,204.63,204.63,68
09/20/2001,14:54,204.63,204.63,204.63,204.63,23
09/20/2001,15:00,204.46,204.55,204.46,204.55,725
09/20/2001,15:06,203.35,203.35,203.35,203.35,45
09/20/2001,15:11,203.4,203.4,203.4,203.4,23
09/20/2001,15:12,203.8,203.8,203.8,203.8,23
09/20/2001,15:15,204.24,204.24,204.24,204.24,45
09/20/2001,15:18,204.5,204.5,204.5,204.5,113
09/20/2001,15:29,203.84,203.84,203.84,203.84,23
09/20/2001,15:32,203.13,203.13,203.13,203.13,1245
09/20/2001,15:33,202.87,202.87,202.87,202.87,453
09/20/2001,15:34,202.78,202.78,202.78,202.78,453
09/20/2001,15:35,202.51,202.51,202.51,202.51,2265
09/20/2001,15:36,202.34,202.34,202.34,202.34,2038
09/20/2001,15:37,203.66,203.66,203.66,203.66,793
09/20/2001,15:38,203.13,203.13,203.13,203.13,8152
09/20/2001,15:39,202.91,202.91,202.91,202.91,226
09/20/2001,15:45,202.87,202.87,202.87,202.87,1359
09/20/2001,15:48,203.57,203.57,203.57,203.57,23
09/20/2001,15:50,203.04,203.04,203.04,203.04,23
09/20/2001,15:51,202.29,202.29,202.29,202.29,453
09/20/2001,15:57,203.13,203.13,203.13,203.13,1245
09/20/2001,15:58,203.13,203.13,202.34,202.34,1585
09/21/2001,09:54,198.717,198.717,198.717,198.717,4642
09/21/2001,09:55,198.275,198.275,198.275,198.275,476
09/21/2001,09:57,199.6,199.6,199.6,199.6,226
09/21/2001,10:00,200.7,200.7,200.7,200.7,747
09/21/2001,10:01,200.26,200.26,200.26,200.26,23
09/21/2001,10:04,199.247,199.247,199.247,199.247,23
09/21/2001,10:06,202.25,202.25,202.25,202.25,23
09/21/2001,10:08,203.18,203.18,203.18,203.18,23
09/21/2001,10:09,203.13,203.13,203.13,203.13,68
09/21/2001,10:12,202.47,202.47,202.47,202.47,747
09/21/2001,10:14,202.96,202.96,202.96,202.96,2785
09/21/2001,10:15,202.96,202.96,202.96,202.96,91
09/21/2001,10:17,203.13,203.13,203.13,203.13,2265
09/21/2001,10:18,203.18,203.18,203.18,203.18,2332
09/21/2001,10:19,203.57,204.02,203.57,204.02,543
09/21/2001,10:20,204.46,204.9,204.46,204.46,2491
09/21/2001,10:21,204.46,204.9,203.57,204.9,996
09/21/2001,10:22,205.16,205.16,204.9,204.9,6499
09/21/2001,10:23,204.85,204.85,204.85,204.85,23
09/21/2001,10:24,204.02,205.34,204.02,205.34,8401
09/21/2001,10:25,206.22,206.22,206.22,206.22,725
09/21/2001,10:29,206.22,206.89,206.22,206.89,4642
09/21/2001,10:30,206.67,207.55,206.67,207.55,679
09/21/2001,10:31,206.67,206.67,206.62,206.62,951
09/21/2001,10:36,207.11,207.11,207.11,207.11,7926
09/21/2001,10:37,207.46,207.55,207.46,207.55,4438
09/21/2001,10:38,208.78,208.78,208.78,208.78,226
09/21/2001,10:39,209.76,209.76,209.76,209.76,453
09/21/2001,10:40,209.76,209.76,209.67,209.67,453
09/21/2001,10:42,211.43,211.43,211.43,211.43,45
09/21/2001,10:43,211.13,211.13,211.13,211.13,23
09/21/2001,10:44,211.43,211.43,211.17,211.17,1019
09/21/2001,10:47,209.31,209.31,209.31,209.31,340
09/21/2001,10:48,210.64,210.64,210.64,210.64,725
09/21/2001,10:49,208.87,208.87,208.87,208.87,113
09/21/2001,10:50,208.43,208.43,208.43,208.43,453
09/21/2001,10:51,208.43,208.43,208.43,208.43,725
09/21/2001,10:53,209.05,209.05,209.05,209.05,113
09/21/2001,10:58,207.77,207.77,207.77,207.77,91
09/21/2001,11:01,208.87,209.09,208.87,209.09,181
09/21/2001,11:03,207.81,209.54,207.81,209.54,249
09/21/2001,11:06,209.09,209.09,209.09,209.09,113
09/21/2001,11:10,209.54,209.54,209.54,209.54,159
09/21/2001,11:14,210.15,210.15,210.15,210.15,113
09/21/2001,11:19,209.31,209.31,208.87,208.87,1359
09/21/2001,11:22,208.52,208.52,208.52,208.52,1132
09/21/2001,11:24,208.87,208.87,208.87,208.87,159
09/21/2001,11:25,208.43,208.43,208.43,208.43,68
09/21/2001,11:26,208.48,208.48,207.9,207.9,2265
09/21/2001,11:28,208.87,208.87,208.87,208.87,23
09/21/2001,11:29,208.87,208.87,208.87,208.87,2808
09/21/2001,11:30,208.61,208.61,208.61,208.61,113
09/21/2001,11:31,209.45,209.45,209.45,209.45,23
09/21/2001,11:33,209.09,209.09,209.09,209.09,23
09/21/2001,11:36,208.87,208.87,208.87,208.87,23
09/21/2001,11:39,208.83,208.83,208.83,208.83,91
09/21/2001,11:40,209.23,209.4,209.23,209.4,476
09/21/2001,11:48,209.01,209.01,209.01,209.01,23
09/21/2001,11:53,207.55,207.55,207.55,207.55,68
09/21/2001,12:11,207.55,207.55,207.55,207.55,68
09/21/2001,12:17,209.14,209.14,209.14,209.14,226
09/21/2001,12:21,210.42,210.42,210.42,210.42,23
09/21/2001,12:30,209.4,209.4,209.4,209.4,23
09/21/2001,12:36,211.43,211.43,211.43,211.43,770
09/21/2001,12:37,211.52,211.52,211.52,211.52,4756
09/21/2001,12:38,211.88,211.88,211.88,211.88,23
09/21/2001,12:40,210.2,210.2,210.2,210.2,68
09/21/2001,12:43,211.74,211.74,211.74,211.74,226
09/21/2001,12:46,211.88,211.88,211.88,211.88,136
09/21/2001,12:47,211.88,211.88,211.88,211.88,45
09/21/2001,12:49,211.88,211.88,211.88,211.88,702
09/21/2001,12:56,211.74,211.74,211.74,211.74,45
09/21/2001,13:03,210.64,211.66,210.64,211.66,2378
09/21/2001,13:12,211.08,211.08,211.08,211.08,226
09/21/2001,13:18,211.88,211.88,211.88,211.88,45
09/21/2001,13:19,212.01,212.01,212.01,212.01,2355
09/21/2001,13:20,213.38,213.38,213.38,213.38,91
09/21/2001,13:22,212.32,212.32,212.32,212.32,45
09/21/2001,13:27,212.85,212.85,212.85,212.85,45
09/21/2001,13:28,212.85,212.85,212.85,212.85,23
09/21/2001,13:36,213.47,213.47,212.85,212.85,702
09/21/2001,13:43,212.14,212.14,212.14,212.14,23
09/21/2001,13:44,213.91,213.91,213.91,213.91,23
09/21/2001,13:45,213.73,213.73,213.73,213.73,91
09/21/2001,13:48,213.82,213.82,213.82,213.82,702
09/21/2001,13:49,213.82,213.82,213.82,213.82,23
09/21/2001,13:57,212.63,212.63,212.63,212.63,113
09/21/2001,13:59,213.95,214.17,213.91,213.91,1155
09/21/2001,14:00,214,214,213.95,213.95,6862
09/21/2001,14:01,213.69,214.17,213.69,214.17,249
09/21/2001,14:02,213.51,213.51,213.51,213.51,113
09/21/2001,14:03,213.51,213.69,213.29,213.29,815
09/21/2001,14:04,213.73,213.73,213.73,213.73,10417
09/21/2001,14:05,213.29,213.29,213.29,213.29,453
09/21/2001,14:06,211.96,211.96,211.96,211.96,453
09/21/2001,14:07,212.41,212.67,211.52,211.52,1200
09/21/2001,14:08,210.9,210.9,210.9,210.9,1132
09/21/2001,14:09,210.64,210.64,210.64,210.64,1132
09/21/2001,14:11,212.63,212.63,212.63,212.63,23
09/21/2001,14:12,212.19,212.19,212.19,212.19,23
09/21/2001,14:13,212.23,212.23,211.3,211.3,136
09/21/2001,14:14,212.1,212.1,212.1,212.1,340
09/21/2001,14:34,210.24,210.24,210.24,210.24,453
09/21/2001,14:35,210.24,210.24,210.2,210.2,1178
09/21/2001,14:39,208.96,208.96,208.96,208.96,45
09/21/2001,15:04,211.52,211.52,211.52,211.52,5661
09/21/2001,15:07,210.64,210.64,210.64,210.64,340
09/21/2001,15:10,210.2,210.2,210.2,210.2,45
09/21/2001,15:22,211.3,211.3,211.3,211.3,136
09/21/2001,15:23,211.52,211.52,210.24,210.24,136
09/21/2001,15:24,211.48,211.48,211.48,211.48,23
09/21/2001,15:27,210.24,210.24,210.24,210.24,136
09/21/2001,15:28,210.24,210.24,210.24,210.24,996
09/21/2001,15:33,211.96,211.96,211.96,211.96,23
09/21/2001,15:38,211.96,212.41,211.96,212.41,272
09/21/2001,15:43,212.19,212.19,212.19,212.19,2265
09/21/2001,15:46,212.41,212.41,212.41,212.41,2717
09/21/2001,15:47,212.27,212.27,211.96,211.96,1495
09/21/2001,15:48,212.19,213.07,211.92,213.07,3465
09/21/2001,15:49,211.96,211.96,211.96,211.96,2831
09/21/2001,15:50,213.25,213.25,213.25,213.25,23
09/21/2001,15:55,212.19,212.19,211.61,211.61,2332
09/21/2001,15:58,213.25,213.25,213.25,213.25,45
09/21/2001,15:59,213.2,213.2,213.2,213.2,113
09/24/2001,09:42,209.76,209.76,209.76,209.76,1404
09/24/2001,09:43,209.76,209.76,208.39,209.32,3170
09/24/2001,09:44,209.32,209.32,209.32,209.32,679
09/24/2001,09:45,208.43,208.43,208.43,208.43,5661
09/24/2001,09:47,207.99,208.43,207.99,208.43,28760
09/24/2001,09:48,206.67,206.67,206.67,206.67,453
09/24/2001,09:50,206.67,206.67,206.67,206.67,2265
09/24/2001,09:51,207.46,207.55,207.46,207.55,1132
09/24/2001,09:53,206.75,206.75,206.75,206.75,453
09/24/2001,09:55,206.71,206.71,206.71,206.71,2944
09/24/2001,09:56,206.71,206.71,206.71,206.71,340
09/24/2001,09:57,206.67,206.67,206.67,206.67,679
09/24/2001,09:58,206.67,206.67,206.67,206.67,1812
09/24/2001,09:59,206.67,206.89,205.78,206.89,2717
09/24/2001,10:00,206.89,206.89,206.89,206.89,226
09/24/2001,10:02,205.56,205.56,205.34,205.34,1132
09/24/2001,10:03,205.38,205.38,205.38,205.38,136
09/24/2001,10:06,206.89,206.89,206.89,206.89,68
09/24/2001,10:07,205.61,205.61,205.61,205.61,45
09/24/2001,10:09,205.56,205.56,205.38,205.38,1064
09/24/2001,10:10,205.56,205.56,205.16,205.16,770
09/24/2001,10:11,205.25,205.25,205.12,205.12,2355
09/24/2001,10:15,204.9,204.9,204.9,204.9,226
09/24/2001,10:16,205.3,205.3,205.3,205.3,906
09/24/2001,10:20,206,206,206,206,113
09/24/2001,10:22,206.44,206.89,205.78,206.89,4597
09/24/2001,10:23,206,206,206,206,159
09/24/2001,10:24,206,206,206,206,113
09/24/2001,10:30,206,206,205.12,205.12,3170
09/24/2001,10:35,205.38,205.38,205.38,205.38,226
09/24/2001,10:37,205.34,205.34,204.9,204.9,498
09/24/2001,10:38,205.56,205.56,204.9,204.9,362
09/24/2001,10:39,205.12,205.12,205.12,205.12,453
09/24/2001,10:40,204.68,204.68,204.68,204.68,159
09/24/2001,10:53,206.67,206.67,206.67,206.67,23
09/24/2001,10:56,207.02,207.02,207.02,207.02,45
09/24/2001,10:57,206,206,206,206,2265
09/24/2001,10:58,205.34,205.34,205.34,205.34,23
09/24/2001,11:03,206.67,206.67,206.67,206.67,113
09/24/2001,11:17,207.95,207.95,207.95,207.95,45
09/24/2001,11:19,207.99,207.99,207.99,207.99,113
09/24/2001,11:21,206.93,206.93,206.93,206.93,23
09/24/2001,11:23,206.89,206.89,206.89,206.89,45
09/24/2001,11:28,207.99,207.99,207.99,207.99,226
09/24/2001,11:29,206.89,206.89,206.89,206.89,1313
09/24/2001,11:30,207.15,207.15,207.15,207.15,113
09/24/2001,11:32,206.89,206.89,206.89,206.89,1132
09/24/2001,11:41,205.78,205.78,205.78,205.78,226
09/24/2001,11:54,206.62,206.62,206.62,206.62,113
09/24/2001,12:02,205.78,205.78,205.78,205.78,113
09/24/2001,12:06,206.84,206.84,206.84,206.84,770
09/24/2001,12:09,205.83,205.83,205.83,205.83,226
09/24/2001,12:13,205.78,205.78,205.78,205.78,226
09/24/2001,12:16,206.22,206.22,206.22,206.22,5661
09/24/2001,12:20,206.14,206.14,206.14,206.14,226
09/24/2001,12:23,205.78,205.78,205.78,205.78,226
09/24/2001,12:24,206.14,206.14,205.78,205.78,249
09/24/2001,12:25,205.78,205.78,205.78,205.78,340
09/24/2001,12:26,205.34,205.34,205.34,205.34,226
09/24/2001,12:29,204.24,204.68,204.24,204.68,22759
09/24/2001,12:34,204.46,204.46,204.46,204.46,1132
09/24/2001,12:36,204.46,204.46,204.46,204.46,1132
09/24/2001,12:37,204.46,204.46,204.46,204.46,340
09/24/2001,12:38,204.46,204.46,204.46,204.46,679
09/24/2001,12:41,205.3,205.3,205.3,205.3,23
09/24/2001,12:47,205.12,205.12,205.12,205.12,23
09/24/2001,13:02,203.8,203.8,203.8,203.8,23
09/24/2001,13:03,203.8,203.8,203.8,203.8,272
09/24/2001,13:04,204.24,204.24,204.24,204.24,4506
09/24/2001,13:17,204.37,204.37,204.37,204.37,113
09/24/2001,13:19,203.62,203.62,203.62,203.62,226
09/24/2001,13:26,204.37,204.37,204.37,204.37,113
09/24/2001,13:38,203.35,203.35,203.35,203.35,113
09/24/2001,13:46,203.13,203.13,203.13,203.13,181
09/24/2001,13:49,202.47,202.47,202.47,202.47,226
09/24/2001,13:58,204.02,204.02,204.02,204.02,23
09/24/2001,14:13,202.78,202.78,202.78,202.78,226
09/24/2001,14:18,202.87,202.87,202.87,202.87,113
09/24/2001,14:22,203.13,203.13,203.13,203.13,45
09/24/2001,14:31,203.93,203.93,203.93,203.93,23
09/24/2001,14:37,202.47,202.87,202.47,202.87,317
09/24/2001,14:38,202.78,202.78,202.78,202.78,589
09/24/2001,14:41,203.75,203.75,203.75,203.75,226
09/24/2001,14:57,203.13,203.13,203.13,203.13,23
09/24/2001,15:02,201.81,201.85,201.81,201.85,408
09/24/2001,15:03,202.03,202.03,202.03,202.03,23
09/24/2001,15:15,201.15,201.15,201.15,201.15,113
09/24/2001,15:16,200.04,200.39,200.04,200.39,1245
09/24/2001,15:17,199.688,199.688,199.688,199.688,906
09/24/2001,15:19,199.158,199.158,199.158,199.158,113
09/24/2001,15:20,197.966,197.966,197.966,197.966,68
09/24/2001,15:21,198.496,198.496,198.496,198.496,45
09/24/2001,15:23,199.379,199.379,199.379,199.379,1132
09/24/2001,15:29,198.364,198.364,198.364,198.364,45
09/24/2001,15:33,199.158,199.158,199.158,199.158,725
09/24/2001,15:34,200.04,200.04,200.04,200.04,408
09/24/2001,15:37,200.04,200.04,200.04,200.04,45
09/24/2001,15:38,200.04,200.04,200.04,200.04,45
09/24/2001,15:39,201.32,201.32,201.32,201.32,45
09/24/2001,15:42,200.26,200.26,200.26,200.26,566
09/24/2001,15:44,201.59,201.59,200.75,200.75,725
09/24/2001,15:46,201.81,201.81,201.81,201.81,453
09/24/2001,15:47,201.81,201.81,201.81,201.81,1585
09/24/2001,15:51,201.45,201.45,201.23,201.23,68
09/24/2001,15:53,200.75,200.75,200.75,200.75,566
09/24/2001,15:54,200.75,201.81,200.75,201.81,4733
09/24/2001,15:55,201.15,201.15,201.15,201.15,294
09/24/2001,15:56,201.15,201.15,201.15,201.15,91
09/24/2001,15:58,201.23,201.23,201.23,201.23,113
09/25/2001,09:48,201.45,201.45,201.45,201.45,159
09/25/2001,10:00,201.45,201.45,201.45,201.45,113
09/25/2001,10:01,201.01,201.01,201.01,201.01,634
09/25/2001,10:02,200.92,200.92,200.92,200.92,68
09/25/2001,10:03,199.6,199.6,199.6,199.6,226
09/25/2001,10:04,200.48,200.48,200.48,200.48,453
09/25/2001,10:06,201.1,201.1,201.1,201.1,45
09/25/2001,10:08,201.1,201.1,201.1,201.1,113
09/25/2001,10:09,200.48,200.48,200.48,200.48,226
09/25/2001,10:10,200.92,200.92,200.92,200.92,702
09/25/2001,10:11,199.6,199.6,199.6,199.6,453
09/25/2001,10:12,199.379,199.379,198.054,198.054,1200
09/25/2001,10:13,199.335,199.335,199.247,199.247,91
09/25/2001,10:16,199.379,199.379,199.379,199.379,861
09/25/2001,10:17,198.717,198.717,198.717,198.717,226
09/25/2001,10:19,198.496,198.496,198.496,198.496,793
09/25/2001,10:21,197.436,197.436,197.171,197.171,3329
09/25/2001,10:22,198.054,198.054,198.054,198.054,226
09/25/2001,10:23,196.95,197.922,196.95,197.922,634
09/25/2001,10:24,196.95,196.95,196.509,196.597,1223
09/25/2001,10:25,196.067,196.067,196.067,196.067,702
09/25/2001,10:26,196.332,196.332,196.067,196.067,136
09/25/2001,10:27,196.42,196.42,196.42,196.42,226
09/25/2001,10:28,197.392,197.48,197.392,197.48,1132
09/25/2001,10:31,197.348,197.348,197.348,197.348,23
09/25/2001,10:32,196.332,196.332,196.332,196.332,45
09/25/2001,10:36,196.465,196.465,196.465,196.465,770
09/25/2001,10:38,196.95,196.95,196.95,196.95,453
09/25/2001,10:40,196.95,196.95,196.95,196.95,453
09/25/2001,10:41,195.581,195.581,195.581,195.581,91
09/25/2001,10:44,197.348,197.348,197.348,197.348,23
09/25/2001,10:47,196.244,196.244,196.244,196.244,226
09/25/2001,10:48,196.509,197.392,196.509,197.348,1223
09/25/2001,10:51,196.729,196.729,196.729,196.729,5661
09/25/2001,10:53,196.729,196.774,196.332,196.774,1902
09/25/2001,10:54,196.288,196.288,196.288,196.288,4982
09/25/2001,10:55,196.729,196.862,196.729,196.862,136
09/25/2001,10:56,196.729,196.729,196.729,196.729,453
09/25/2001,10:57,196.155,196.155,196.155,196.155,45
09/25/2001,11:00,195.714,195.714,195.714,195.714,770
09/25/2001,11:01,195.758,195.758,195.758,195.758,23
09/25/2001,11:02,196.729,196.729,196.729,196.729,23
09/25/2001,11:06,197.171,197.171,197.171,197.171,45
09/25/2001,11:08,195.449,196.862,195.449,196.862,4574
09/25/2001,11:10,195.625,195.625,195.625,195.625,23
09/25/2001,11:12,197.613,197.613,196.244,196.244,793
09/25/2001,11:13,197.348,197.348,197.348,197.348,5661
09/25/2001,11:14,197.348,197.348,197.348,197.348,45
09/25/2001,11:15,197.48,197.48,197.48,197.48,23
09/25/2001,11:21,196.685,196.685,196.685,196.685,159
09/25/2001,11:22,197.524,197.568,197.392,197.392,249
09/25/2001,11:23,197.568,198.672,196.994,196.994,725
09/25/2001,11:24,196.95,196.95,196.95,196.95,747
09/25/2001,11:25,198.187,198.187,198.187,198.187,23
09/25/2001,11:27,197.613,198.01,197.039,197.039,136
09/25/2001,11:31,198.01,198.01,198.01,198.01,23
09/25/2001,11:33,197.833,197.833,197.833,197.833,45
09/25/2001,11:37,197.613,197.613,197.613,197.613,136
09/25/2001,11:38,197.613,197.613,196.95,196.95,770
09/25/2001,11:48,196.597,196.597,196.597,196.597,770
09/25/2001,11:49,196.685,197.215,196.685,197.215,272
09/25/2001,11:54,197.568,197.568,197.568,197.568,23
09/25/2001,11:56,196.774,196.774,196.774,196.774,45
09/25/2001,12:00,196.729,196.729,196.729,196.729,249
09/25/2001,12:01,196.729,197.171,196.067,197.039,1721
09/25/2001,12:04,196.818,196.818,196.818,196.818,23
09/25/2001,12:09,196.067,196.597,196.067,196.597,317
09/25/2001,12:10,195.625,195.625,195.625,195.625,226
09/25/2001,12:11,195.67,195.67,195.67,195.67,453
09/25/2001,12:13,195.625,195.625,195.625,195.625,453
09/25/2001,12:15,195.758,195.758,195.758,195.758,453
09/25/2001,12:18,195.846,195.846,195.846,195.846,45
09/25/2001,12:24,195.184,195.184,195.184,195.184,770
09/25/2001,12:25,195.846,195.846,195.846,195.846,249
09/25/2001,12:28,196.641,196.641,196.641,196.641,340
09/25/2001,12:35,195.405,195.405,195.405,195.405,1132
09/25/2001,12:36,196.023,196.023,196.023,196.023,181
09/25/2001,12:41,194.742,194.742,194.742,194.742,45
09/25/2001,12:50,196.244,196.244,196.244,196.244,2265
09/25/2001,12:52,195.051,195.051,195.051,195.051,23
09/25/2001,13:01,196.244,196.244,196.244,196.244,113
09/25/2001,13:02,195.184,195.184,195.184,195.184,2265
09/25/2001,13:15,194.521,194.521,194.521,194.521,226
09/25/2001,13:19,194.301,194.301,194.301,194.301,23
09/25/2001,13:22,195.096,195.096,194.521,194.521,272
09/25/2001,13:24,194.433,194.433,194.433,194.433,453
09/25/2001,13:25,194.433,194.433,194.301,194.301,1245
09/25/2001,13:27,193.947,193.947,193.947,193.947,45
09/25/2001,13:29,193.859,193.859,193.859,193.859,23
09/25/2001,13:37,192.711,192.711,192.711,192.711,770
09/25/2001,13:43,193.638,193.638,193.638,193.638,23
09/25/2001,13:46,192.755,192.755,192.755,192.755,113
09/25/2001,13:48,193.241,193.241,193.241,193.241,2265
09/25/2001,13:49,192.181,192.402,192.181,192.402,770
09/25/2001,14:01,192.976,192.976,192.976,192.976,113
09/25/2001,14:02,193.064,193.064,193.064,193.064,23
09/25/2001,14:05,193.418,193.418,193.418,193.418,1495
09/25/2001,14:07,194.301,194.919,194.301,194.919,181
09/25/2001,14:08,194.301,194.301,194.301,194.301,226
09/25/2001,14:10,194.301,194.301,194.301,194.301,453
09/25/2001,14:11,195.007,195.007,195.007,195.007,453
09/25/2001,14:12,194.345,194.345,194.301,194.301,1517
09/25/2001,14:13,194.301,194.301,194.301,194.301,1495
09/25/2001,14:25,194.08,194.08,194.08,194.08,1132
09/25/2001,14:26,193.727,193.727,193.727,193.727,6794
09/25/2001,14:28,193.771,193.815,193.771,193.815,249
09/25/2001,14:40,194.212,194.212,194.212,194.212,23
09/25/2001,14:43,194.301,194.301,194.301,194.301,113
09/25/2001,14:44,194.301,194.301,194.301,194.301,23
09/25/2001,14:47,194.212,194.212,194.212,194.212,317
09/25/2001,14:58,194.212,194.212,194.212,194.212,453
09/25/2001,15:00,194.301,194.301,194.301,194.301,113
09/25/2001,15:01,193.903,193.903,193.903,193.903,453
09/25/2001,15:06,194.521,194.521,194.521,194.521,23
09/25/2001,15:07,194.301,194.301,194.301,194.301,23
09/25/2001,15:09,193.903,194.08,193.903,194.08,679
09/25/2001,15:10,193.859,193.859,193.638,193.638,679
09/25/2001,15:11,193.638,193.638,193.638,193.638,453
09/25/2001,15:12,193.638,193.638,193.638,193.638,45
09/25/2001,15:13,194.08,194.08,194.08,194.08,68
09/25/2001,15:16,193.859,193.859,193.859,193.859,340
09/25/2001,15:24,192.843,192.843,192.843,192.843,453
09/25/2001,15:33,193.197,193.197,193.197,193.197,453
09/25/2001,15:36,192.976,192.976,192.976,192.976,226
09/25/2001,15:45,193.197,193.197,193.197,193.197,28307
09/25/2001,15:46,194.036,194.036,194.036,194.036,2265
09/25/2001,15:48,193.373,193.373,193.373,193.373,226
09/25/2001,15:54,193.506,193.506,193.506,193.506,23
09/25/2001,15:56,193.506,193.506,193.506,193.506,68
09/25/2001,15:58,194.08,194.08,194.08,194.08,113
09/25/2001,15:59,194.08,194.301,194.08,194.301,68
09/26/2001,09:38,194.093,194.093,194.093,194.093,906
09/26/2001,09:40,192.768,192.768,192.768,192.768,226
09/26/2001,09:41,192.106,192.327,192.106,192.327,7065
09/26/2001,09:45,192.106,192.768,192.106,192.768,860
09/26/2001,09:46,192.327,192.327,191.664,191.664,498
09/26/2001,09:47,192.548,192.548,192.548,192.548,91
09/26/2001,09:48,192.548,192.548,192.548,192.548,226
09/26/2001,09:49,192.018,192.283,192.018,192.283,1427
09/26/2001,09:51,191.443,191.443,191.355,191.355,340
09/26/2001,09:53,191.134,191.134,190.781,190.781,793
09/26/2001,09:54,191.223,191.223,191.046,191.046,1336
09/26/2001,09:55,190.384,190.384,190.384,190.384,679
09/26/2001,09:56,190.251,190.251,190.251,190.251,566
09/26/2001,09:57,190.516,190.693,190.119,190.119,860
09/26/2001,09:58,189.898,189.898,189.898,189.898,1132
09/26/2001,09:59,189.898,189.898,189.898,189.898,23
09/26/2001,10:01,189.721,189.721,189.721,189.721,793
09/26/2001,10:06,191.134,191.134,191.134,191.134,113
09/26/2001,10:09,192.106,192.106,192.106,192.106,226
09/26/2001,10:10,191.046,191.046,191.046,191.046,113
09/26/2001,10:11,192.062,192.062,192.062,192.062,91
09/26/2001,10:12,191.355,191.355,191.355,191.355,113
09/26/2001,10:13,191.488,191.488,191.443,191.443,408
09/26/2001,10:18,191.664,191.664,191.664,191.664,68
09/26/2001,10:20,191.443,191.443,191.443,191.443,68
09/26/2001,10:23,191.532,191.532,190.958,190.958,4982
09/26/2001,10:24,192.106,192.106,192.106,192.106,453
09/26/2001,10:26,193.21,193.21,193.21,193.21,91
09/26/2001,10:27,193.431,193.431,193.431,193.431,23
09/26/2001,10:28,193.21,193.21,193.21,193.21,476
09/26/2001,10:31,193.21,193.21,193.21,193.21,23
09/26/2001,10:32,192.548,192.548,192.548,192.548,226
09/26/2001,10:33,193.21,193.607,193.21,193.607,272
09/26/2001,10:34,193.652,193.652,193.652,193.652,906
09/26/2001,10:39,194.314,194.446,194.314,194.446,679
09/26/2001,10:40,194.756,194.756,194.756,194.756,11322
09/26/2001,10:44,194.314,194.314,194.314,194.314,453
09/26/2001,10:47,193.431,193.431,193.431,193.431,453
09/26/2001,10:54,194.093,194.093,194.093,194.093,838
09/26/2001,10:55,193.431,193.431,193.122,193.122,2717
09/26/2001,10:56,193.342,193.342,193.342,193.342,226
09/26/2001,10:57,192.106,192.106,191.664,191.664,476
09/26/2001,10:58,191.664,192.106,191.664,192.106,679
09/26/2001,11:00,190.693,190.693,190.693,190.693,770
09/26/2001,11:05,192.283,192.283,192.283,192.283,159
09/26/2001,11:10,191.002,191.002,191.002,191.002,68
09/26/2001,11:11,191.046,191.046,191.046,191.046,113
09/26/2001,11:12,191.002,191.002,191.002,191.002,45
09/26/2001,11:13,190.781,190.781,190.781,190.781,408
09/26/2001,11:14,190.649,190.649,190.649,190.649,226
09/26/2001,11:19,190.163,190.163,190.163,190.163,23
09/26/2001,11:20,190.693,190.693,190.693,190.693,838
09/26/2001,11:21,189.898,189.898,189.898,189.898,23
09/26/2001,11:22,189.898,189.898,189.898,189.898,498
09/26/2001,11:23,189.854,189.854,189.721,189.721,679
09/26/2001,11:25,189.412,189.412,189.412,189.412,566
09/26/2001,11:29,189.368,189.368,189.368,189.368,23
09/26/2001,11:31,189.235,189.235,189.235,189.235,113
09/26/2001,11:32,188.794,188.794,188.794,188.794,340
09/26/2001,11:34,189.677,189.677,189.677,189.677,45
09/26/2001,11:37,189.235,189.235,188.926,188.926,793
09/26/2001,11:47,189.677,189.677,189.677,189.677,68
09/26/2001,11:49,189.544,189.898,189.544,189.898,6001
09/26/2001,11:50,189.898,189.898,189.898,189.898,453
09/26/2001,11:51,189.898,189.898,189.898,189.898,340
09/26/2001,11:59,190.339,190.339,189.235,189.235,11888
09/26/2001,12:02,189.942,189.942,189.942,189.942,23
09/26/2001,12:06,189.28,189.28,189.28,189.28,23
09/26/2001,12:07,189.324,189.324,189.324,189.324,68
09/26/2001,12:12,189.28,189.28,189.28,189.28,226
09/26/2001,12:13,188.838,188.838,188.838,188.838,68
09/26/2001,12:28,189.015,189.015,189.015,189.015,23
09/26/2001,12:46,190.56,190.56,190.56,190.56,68
09/26/2001,12:48,191.443,191.443,191.443,191.443,45
09/26/2001,12:53,190.339,190.339,190.339,190.339,91
09/26/2001,12:54,189.898,189.898,189.898,189.898,453
09/26/2001,12:56,189.898,189.898,189.898,189.898,317
09/26/2001,12:58,189.589,189.589,189.589,189.589,113
09/26/2001,12:59,189.898,189.898,189.898,189.898,226
09/26/2001,13:04,189.191,189.191,189.191,189.191,23
09/26/2001,13:08,189.368,189.368,189.368,189.368,340
09/26/2001,13:09,189.015,189.015,189.015,189.015,226
09/26/2001,13:15,188.794,188.794,188.794,188.794,68
09/26/2001,13:17,188.573,188.573,188.573,188.573,45
09/26/2001,13:18,187.91,187.91,187.91,187.91,91
09/26/2001,13:19,189.456,189.456,189.456,189.456,113
09/26/2001,13:22,189.677,189.677,189.677,189.677,113
09/26/2001,13:24,188.573,188.573,188.573,188.573,793
09/26/2001,13:28,188.661,188.661,188.661,188.661,113
09/26/2001,13:33,188.22,188.22,187.955,187.955,1472
09/26/2001,13:34,187.69,187.69,187.69,187.69,226
09/26/2001,13:35,188.794,188.794,188.794,188.794,226
09/26/2001,13:40,188.794,188.794,188.794,188.794,45
09/26/2001,13:49,190.074,190.074,190.074,190.074,23
09/26/2001,14:00,190.339,190.339,190.339,190.339,566
09/26/2001,14:01,189.5,189.5,189.5,189.5,453
09/26/2001,14:02,190.339,190.339,190.339,190.339,226
09/26/2001,14:05,189.898,190.781,189.898,190.781,249
09/26/2001,14:06,190.781,190.781,190.781,190.781,226
09/26/2001,14:08,190.781,190.781,190.781,190.781,226
09/26/2001,14:10,191.311,191.311,191.311,191.311,1789
09/26/2001,14:11,190.781,190.781,190.781,190.781,204
09/26/2001,14:12,191.046,191.046,190.781,190.781,2944
09/26/2001,14:13,190.428,190.428,189.544,190.384,906
09/26/2001,14:17,190.693,190.693,190.693,190.693,23
09/26/2001,14:18,190.693,190.693,189.677,189.677,22666
09/26/2001,14:19,190.119,190.119,189.677,189.677,226
09/26/2001,14:20,189.5,189.5,189.5,189.5,113
09/26/2001,14:27,189.677,189.677,189.677,189.677,113
09/26/2001,14:34,189.456,189.456,189.456,189.456,45
09/26/2001,14:45,189.368,189.368,189.368,189.368,45
09/26/2001,14:46,188.75,188.75,188.75,188.75,45
09/26/2001,14:49,189.368,189.368,189.368,189.368,113
09/26/2001,14:55,189.456,189.456,189.456,189.456,2264
09/26/2001,15:01,189.898,189.898,189.898,189.898,23
09/26/2001,15:06,189.059,189.059,189.059,189.059,23
09/26/2001,15:09,190.56,190.56,190.56,190.56,23
09/26/2001,15:13,189.059,189.059,189.015,189.015,611
09/26/2001,15:14,188.838,189.015,188.838,189.015,657
09/26/2001,15:16,188.705,188.705,188.705,188.705,23
09/26/2001,15:17,188.573,188.573,188.573,188.573,453
09/26/2001,15:21,189.677,189.677,189.677,189.677,23
09/26/2001,15:35,188.131,188.131,188.131,188.131,1132
09/26/2001,15:37,188.573,188.573,187.69,187.69,249
09/26/2001,15:38,187.248,187.69,187.248,187.69,951
09/26/2001,15:41,188.308,188.308,188.308,188.308,45
09/26/2001,15:47,188.308,188.308,188.308,188.308,2264
09/26/2001,15:48,188.352,188.352,188.352,188.352,68
09/26/2001,15:49,188.352,188.352,188.352,188.352,1087
09/26/2001,15:50,188.352,188.352,188.352,188.352,226
09/26/2001,15:53,188.44,188.44,188.44,188.44,23
09/26/2001,15:55,189.191,189.191,189.191,189.191,226
09/26/2001,15:56,189.191,189.191,189.103,189.103,2219
09/27/2001,09:42,191.223,191.223,191.223,191.223,521
09/27/2001,09:45,192.106,192.106,192.106,192.106,226
09/27/2001,09:46,192.459,192.459,192.459,192.459,181
09/27/2001,09:47,192.106,192.106,191.929,191.929,136
09/27/2001,09:50,191.223,191.223,191.223,191.223,226
09/27/2001,09:51,191.223,191.223,191.223,191.223,226
09/27/2001,09:53,191.002,191.002,191.002,191.002,226
09/27/2001,09:54,190.781,191.223,190.781,191.223,1902
09/27/2001,09:56,189.898,189.898,188.661,188.661,2491
09/27/2001,10:06,188.573,188.573,188.573,188.573,23
09/27/2001,10:13,186.1,186.1,186.1,186.1,45
09/27/2001,10:14,186.1,186.1,186.1,186.1,68
09/27/2001,10:20,186.144,186.144,186.144,186.144,68
09/27/2001,10:27,186.63,186.63,186.586,186.586,1245
09/27/2001,10:31,186.365,186.365,186.365,186.365,113
09/27/2001,10:32,186.453,186.453,186.453,186.453,453
09/27/2001,10:34,185.349,185.349,185.349,185.349,45
09/27/2001,10:37,184.863,184.863,184.863,184.863,91
09/27/2001,10:39,185.481,185.481,185.481,185.481,113
09/27/2001,10:52,184.642,184.642,184.642,184.642,45
09/27/2001,11:05,185.481,185.481,184.996,184.996,249
09/27/2001,11:15,185.923,185.923,185.923,185.923,23
09/27/2001,11:30,185.216,185.216,185.216,185.216,23
09/27/2001,11:32,186.188,186.188,184.687,184.687,136
09/27/2001,11:33,185.084,185.084,185.084,185.084,45
09/27/2001,11:49,186.011,186.011,186.011,186.011,113
09/27/2001,11:53,185.481,185.481,185.481,185.481,226
09/27/2001,11:56,186.453,186.453,186.453,186.453,4529
09/27/2001,12:23,185.128,185.128,185.128,185.128,23
09/27/2001,12:30,186.365,186.365,186.365,186.365,23
09/27/2001,12:34,186.1,186.1,186.1,186.1,249
09/27/2001,12:39,186.1,186.1,186.1,186.1,113
09/27/2001,12:41,186.276,186.276,186.276,186.276,113
09/27/2001,12:43,186.453,186.453,186.453,186.453,340
09/27/2001,13:01,186.365,186.365,186.365,186.365,3397
09/27/2001,13:03,186.144,186.144,186.144,186.144,136
09/27/2001,13:04,186.144,186.144,186.144,186.144,204
09/27/2001,13:09,186.321,186.321,185.746,185.746,906
09/27/2001,13:12,186.365,186.983,186.365,186.983,2378
09/27/2001,13:28,187.027,187.071,187.027,187.071,181
09/27/2001,13:34,187.204,187.204,187.204,187.204,113
09/27/2001,13:39,187.027,187.027,185.702,185.702,1585
09/27/2001,13:45,185.967,185.967,185.967,185.967,45
09/27/2001,13:50,186.806,186.806,186.806,186.806,113
09/27/2001,13:52,187.027,187.027,187.027,187.027,113
09/27/2001,13:56,188.043,188.043,188.043,188.043,113
09/27/2001,14:01,188.043,188.043,188.043,188.043,226
09/27/2001,14:06,187.645,187.645,187.645,187.645,91
09/27/2001,14:09,187.955,187.955,187.955,187.955,113
09/27/2001,14:10,187.91,187.91,187.91,187.91,2264
09/27/2001,14:11,187.91,187.91,187.91,187.91,340
09/27/2001,14:25,188.22,189.765,188.22,188.22,317
09/27/2001,14:26,188.131,188.131,188.131,188.131,113
09/27/2001,14:29,188.882,188.882,188.882,188.882,113
09/27/2001,14:34,188.794,188.794,188.794,188.794,113
09/27/2001,14:35,189.368,189.368,189.368,189.368,113
09/27/2001,14:37,189.456,189.456,189.456,189.456,113
09/27/2001,14:38,189.809,189.809,189.809,189.809,113
09/27/2001,14:39,190.56,190.56,190.339,190.339,1155
09/27/2001,14:40,190.693,190.693,190.604,190.604,136
09/27/2001,14:41,190.781,191.046,189.898,191.002,5208
09/27/2001,14:42,190.781,190.781,190.516,190.516,928
09/27/2001,14:45,189.898,189.898,189.809,189.809,1155
09/27/2001,14:53,190.781,190.781,190.781,190.781,68
09/27/2001,14:54,191.355,191.355,191.355,191.355,159
09/27/2001,14:56,191.134,191.267,191.134,191.267,340
09/27/2001,14:57,191.885,191.885,191.223,191.223,453
09/27/2001,14:59,191.399,191.399,191.399,191.399,1132
09/27/2001,15:00,191.443,191.443,191.443,191.443,45
09/27/2001,15:01,191.797,192.017,191.797,192.017,181
09/27/2001,15:02,191.973,192.194,191.973,192.194,340
09/27/2001,15:03,192.327,192.327,192.327,192.327,113
09/27/2001,15:04,192.547,193.033,192.547,193.033,68
09/27/2001,15:05,192.857,193.166,192.857,193.166,272
09/27/2001,15:06,193.254,193.254,193.254,193.254,226
09/27/2001,15:07,193.431,193.431,193.431,193.431,23
09/27/2001,15:08,192.989,193.519,192.989,193.519,6114
09/27/2001,15:09,192.547,192.547,192.547,192.547,453
09/27/2001,15:13,192.017,192.017,192.017,192.017,226
09/27/2001,15:14,191.841,191.841,191.841,191.841,68
09/27/2001,15:15,192.106,192.106,192.106,192.106,1585
09/27/2001,15:23,192.062,192.062,192.062,192.062,136
09/27/2001,15:24,192.194,192.194,192.194,192.194,68
09/27/2001,15:26,192.282,192.282,192.282,192.282,113
09/27/2001,15:27,192.238,192.238,192.194,192.194,249
09/27/2001,15:30,192.194,192.194,192.194,192.194,113
09/27/2001,15:36,192.901,192.901,192.901,192.901,45
09/27/2001,15:41,193.166,193.166,193.166,193.166,23
09/27/2001,15:43,193.122,193.21,193.122,193.122,476
09/27/2001,15:53,194.314,194.314,194.314,194.314,45
09/27/2001,15:54,195.065,195.065,195.065,195.065,45
09/27/2001,15:57,195.197,195.197,195.197,195.197,45
09/27/2001,15:59,195.197,195.197,195.197,195.197,5661
09/28/2001,09:41,199.614,199.614,199.614,199.614,5706
09/28/2001,09:42,199.834,199.834,199.834,199.834,362
09/28/2001,09:43,200.94,200.94,200.94,200.94,249
09/28/2001,09:45,199.834,200.85,199.834,200.85,611
09/28/2001,09:46,199.879,200.806,199.834,199.834,1359
09/28/2001,09:50,199.967,199.967,199.834,199.834,1245
09/28/2001,09:51,199.614,199.614,199.614,199.614,68
09/28/2001,09:52,199.879,200.409,199.834,199.834,2491
09/28/2001,09:53,200.28,200.28,200.28,200.28,45
09/28/2001,09:54,199.834,199.834,199.834,199.834,679
09/28/2001,09:56,200.5,200.5,200.5,200.5,113
09/28/2001,09:57,201.56,201.56,200.94,201.38,22825
09/28/2001,09:58,201.38,201.38,201.38,201.38,294
09/28/2001,09:59,201.38,201.38,201.38,201.38,113
09/28/2001,10:00,202.26,202.26,202.26,202.26,453
09/28/2001,10:02,202.48,202.48,202.48,202.48,385
09/28/2001,10:03,202.48,202.48,202.48,202.48,91
09/28/2001,10:05,203.15,203.15,203.15,203.15,11322
09/28/2001,10:08,202.26,202.26,202.26,202.26,23
09/28/2001,10:10,201.78,201.78,201.69,201.69,159
09/28/2001,10:13,203.28,203.28,203.15,203.15,2287
09/28/2001,10:15,203.28,203.28,203.28,203.28,23
09/28/2001,10:16,203.06,203.06,202.93,202.93,340
09/28/2001,10:17,202.93,202.93,202.93,202.93,226
09/28/2001,10:19,202.93,202.93,202.93,202.93,226
09/28/2001,10:20,202.84,202.84,202.84,202.84,226
09/28/2001,10:21,202.84,202.88,202.84,202.88,2310
09/28/2001,10:22,202.93,202.93,202.93,202.93,408
09/28/2001,10:23,202.93,203.1,202.93,203.1,294
09/28/2001,10:25,203.15,203.15,203.15,203.15,23
09/28/2001,10:26,202.84,202.84,202.84,202.84,226
09/28/2001,10:27,203.41,203.41,203.41,203.41,113
09/28/2001,10:28,203.41,203.41,203.1,203.41,113
09/28/2001,10:29,202.26,203.19,202.26,203.19,521
09/28/2001,10:30,203.15,203.15,203.15,203.15,23
09/28/2001,10:32,202.04,202.48,202.04,202.48,136
09/28/2001,10:33,202.48,202.48,202.48,202.48,45
09/28/2001,10:34,203.1,203.1,203.1,203.1,2264
09/28/2001,10:36,203.15,203.28,203.15,203.28,747
09/28/2001,10:45,202.62,202.62,202.62,202.62,2264
09/28/2001,10:46,202.26,202.26,202.26,202.26,226
09/28/2001,10:48,202.62,202.62,202.62,202.62,113
09/28/2001,10:50,202.04,202.04,202.04,202.04,23
09/28/2001,10:52,202.04,202.04,202.04,202.04,45
09/28/2001,10:54,202.04,202.04,202.04,202.04,91
09/28/2001,10:55,202.7,202.7,202.66,202.66,362
09/28/2001,10:56,203.28,203.28,203.28,203.28,2264
09/28/2001,11:07,203.81,204.07,203.81,204.07,136
09/28/2001,11:08,204.21,204.21,204.21,204.21,226
09/28/2001,11:09,204.69,204.69,204.69,204.69,68
09/28/2001,11:10,204.87,204.87,204.87,204.87,226
09/28/2001,11:12,205.35,205.35,205.35,205.35,45
09/28/2001,11:13,205.75,205.75,205.75,205.75,725
09/28/2001,11:16,205.31,205.31,205.31,205.31,91
09/28/2001,11:17,205.44,205.62,205.44,205.62,3623
09/28/2001,11:19,206.02,206.02,206.02,206.02,45
09/28/2001,11:20,206.24,206.24,206.24,206.24,2219
09/28/2001,11:22,206.41,206.41,206.02,206.02,249
09/28/2001,11:23,206.37,206.37,206.37,206.37,136
09/28/2001,11:24,206.37,206.37,206.24,206.24,45
09/28/2001,11:25,206.41,206.46,206.41,206.46,793
09/28/2001,11:26,205.8,206.24,205.8,206.24,136
09/28/2001,11:28,206.46,206.46,206.46,206.46,113
09/28/2001,11:30,206.24,206.24,206.24,206.24,1585
09/28/2001,11:36,206.94,206.94,206.94,206.94,3397
09/28/2001,11:38,206.9,206.9,206.9,206.9,226
09/28/2001,11:40,207.25,207.25,207.25,207.25,45
09/28/2001,11:45,206.81,206.81,206.81,206.81,23
09/28/2001,11:46,206.94,206.94,206.94,206.94,113
09/28/2001,11:49,205.8,205.8,205.8,205.8,45
09/28/2001,11:55,206.46,206.46,206.46,206.46,113
09/28/2001,11:58,206.9,206.9,206.9,206.9,45
09/28/2001,11:59,206.94,206.94,206.94,206.94,1132
09/28/2001,12:00,206.68,206.68,206.68,206.68,113
09/28/2001,12:02,206.68,206.68,206.46,206.46,340
09/28/2001,12:05,206.02,206.02,206.02,206.02,45
09/28/2001,12:08,206.02,206.02,206.02,206.02,23
09/28/2001,12:12,206.15,206.9,206.15,206.9,2083
09/28/2001,12:23,206.9,206.9,206.9,206.9,226
09/28/2001,12:29,206.68,206.68,206.68,206.68,113
09/28/2001,12:31,205.35,205.35,205.35,205.35,45
09/28/2001,12:36,206.41,206.41,206.41,206.41,2491
09/28/2001,12:47,205.44,205.44,205.44,205.44,815
09/28/2001,12:49,205,205,205,205,181
09/28/2001,12:53,205.13,205.13,205.13,205.13,23
09/28/2001,12:55,204.69,204.69,204.69,204.69,45
09/28/2001,13:00,205.13,205.13,205.13,205.13,23
09/28/2001,13:02,205.13,205.13,204.74,204.74,113
09/28/2001,13:03,204.52,205,204.52,205,136
09/28/2001,13:07,205.13,205.13,205.13,205.13,951
09/28/2001,13:08,205.13,205.13,205.13,205.13,204
09/28/2001,13:09,205.35,205.35,205.35,205.35,679
09/28/2001,13:10,205.35,205.35,205.35,205.35,1132
09/28/2001,13:11,205.35,205.35,205.35,205.35,2264
09/28/2001,13:12,206.24,206.24,206.24,206.24,2264
09/28/2001,13:18,205.8,205.8,205.8,205.8,11322
09/28/2001,13:31,207.03,207.03,207.03,207.03,23
09/28/2001,13:36,207.03,207.03,207.03,207.03,91
09/28/2001,13:39,207.47,207.47,207.47,207.47,23
09/28/2001,13:40,207.56,207.56,207.56,207.56,113
09/28/2001,13:42,208.4,208.4,208.4,208.4,23
09/28/2001,13:44,207.56,207.56,207.56,207.56,159
09/28/2001,13:47,207.56,207.56,207.56,207.56,45
09/28/2001,13:49,207.34,207.34,207.34,207.34,226
09/28/2001,13:55,207.56,207.56,207.56,207.56,113
09/28/2001,13:56,207.56,207.56,207.56,207.56,2332
09/28/2001,13:57,207.34,207.34,207.34,207.34,23
09/28/2001,13:59,207.56,207.56,207.56,207.56,5661
09/28/2001,14:01,207.56,207.56,207.56,207.56,9057
09/28/2001,14:30,206.9,206.9,206.9,206.9,453
09/28/2001,14:37,207.56,207.56,207.56,207.56,2264
09/28/2001,14:46,207.78,207.78,207.78,207.78,45
09/28/2001,14:49,207.56,207.56,207.56,207.56,725
09/28/2001,14:53,206.55,206.55,206.55,206.55,23
09/28/2001,14:54,206.55,206.55,206.55,206.55,113
09/28/2001,14:59,207.03,207.03,207.03,207.03,45
09/28/2001,15:04,207.56,207.56,207.56,207.56,2264
09/28/2001,15:05,207.56,207.56,207.56,207.56,11322
09/28/2001,15:07,208.23,208.23,208.23,208.23,45
09/28/2001,15:11,207.61,207.61,207.61,207.61,226
09/28/2001,15:14,208,208,208,208,453
09/28/2001,15:18,208.05,208.05,208.05,208.05,453
09/28/2001,15:21,208.14,208.14,208.14,208.14,453
09/28/2001,15:35,207.78,208.31,207.78,208.31,1177
09/28/2001,15:39,207.56,207.56,207.56,207.56,19791
09/28/2001,15:42,207.47,207.47,207.47,207.47,91
09/28/2001,15:45,207.56,207.56,207.56,207.56,22644
09/28/2001,15:48,208.18,208.18,208.18,208.18,770
09/28/2001,15:49,208.18,208.18,208.18,208.18,45
09/28/2001,15:50,207.56,207.56,207.56,207.56,91
09/28/2001,15:51,207.47,208.05,207.47,208.05,4483
09/28/2001,15:53,207.56,207.56,207.56,207.56,2264
09/28/2001,15:54,207.92,207.92,207.92,207.92,45
10/01/2001,09:40,205.66,205.66,205.66,205.66,1087
10/01/2001,09:41,204.03,204.03,204.03,204.03,23
10/01/2001,09:44,203.68,203.68,203.68,203.68,226
10/01/2001,09:45,204.16,204.16,204.16,204.16,45
10/01/2001,09:46,203.01,203.01,203.01,203.01,226
10/01/2001,09:49,202.7,202.7,201.87,201.87,453
10/01/2001,09:50,201.91,201.91,201.91,201.91,226
10/01/2001,09:52,200.94,200.94,200.94,200.94,23
10/01/2001,09:57,200.59,200.59,200.59,200.59,226
10/01/2001,09:58,200.94,200.94,200.94,200.94,249
10/01/2001,10:03,200.94,201.42,200.94,201.42,159
10/01/2001,10:08,200.5,200.5,200.5,200.5,23
10/01/2001,10:09,199.658,199.658,199.658,199.658,68
10/01/2001,10:11,199.923,199.923,199.923,199.923,226
10/01/2001,10:13,199.79,199.79,199.79,199.79,23
10/01/2001,10:19,199.834,200.188,199.834,200.188,45
10/01/2001,10:20,199.658,199.658,199.658,199.658,45
10/01/2001,10:22,198.951,198.951,198.951,198.951,45
10/01/2001,10:23,198.951,198.951,198.951,198.951,181
10/01/2001,10:27,197.847,197.847,197.847,197.847,23
10/01/2001,10:28,197.847,197.847,197.847,197.847,23
10/01/2001,10:40,198.642,198.951,198.642,198.951,136
10/01/2001,10:46,199.481,199.481,199.481,199.481,91
10/01/2001,11:06,199.834,199.834,199.834,199.834,1132
10/01/2001,11:20,200.45,200.45,200.45,200.45,1585
10/01/2001,11:26,200.72,200.72,200.72,200.72,226
10/01/2001,11:28,200.23,200.23,200.23,200.23,113
10/01/2001,11:34,200.41,200.41,200.41,200.41,566
10/01/2001,11:35,200.41,200.41,200.41,200.41,45
10/01/2001,11:44,200.94,200.94,200.94,200.94,23
10/01/2001,11:51,201.38,201.38,201.38,201.38,159
10/01/2001,11:58,200.59,200.59,200.59,200.59,45
10/01/2001,11:59,201.16,201.16,201.16,201.16,68
10/01/2001,12:01,201.82,201.82,201.82,201.82,294
10/01/2001,12:04,201.78,201.78,201.78,201.78,159
10/01/2001,12:07,201.38,201.38,201.38,201.38,113
10/01/2001,12:24,201.82,201.82,201.82,201.82,453
10/01/2001,12:27,201.34,201.34,201.34,201.34,226
10/01/2001,12:28,201.82,201.82,201.34,201.34,906
10/01/2001,12:29,201.34,201.38,201.34,201.38,679
10/01/2001,12:41,201.38,201.38,201.38,201.38,2038
10/01/2001,12:47,202.26,202.26,202.26,202.26,113
10/01/2001,12:59,201.2,201.2,201.2,201.2,68
10/01/2001,13:08,202.13,202.13,202.13,202.13,159
10/01/2001,13:09,201.73,201.73,201.73,201.73,113
10/01/2001,13:24,202.35,202.35,202.35,202.35,136
10/01/2001,13:34,202.26,202.26,202.26,202.26,226
10/01/2001,13:43,203.06,203.06,203.06,203.06,226
10/01/2001,13:44,203.76,203.76,203.76,203.76,45
10/01/2001,13:48,204.03,204.03,204.03,204.03,23
10/01/2001,13:50,204.74,204.74,204.74,204.74,226
10/01/2001,13:53,205.71,205.71,205.71,205.71,45
10/01/2001,13:57,204.78,204.78,204.78,204.78,68
10/01/2001,14:00,205.09,205.09,205.09,205.09,725
10/01/2001,14:01,203.59,203.59,203.59,203.59,68
10/01/2001,14:12,203.85,203.85,203.85,203.85,725
10/01/2001,14:14,202.7,202.7,202.7,202.7,22644
10/01/2001,14:22,203.15,203.15,203.15,203.15,23
10/01/2001,14:32,203.68,203.68,203.68,203.68,23
10/01/2001,14:58,203.15,203.15,203.15,203.15,23
10/01/2001,15:08,202.26,202.26,202.26,202.26,23
10/01/2001,15:37,202.35,202.35,202.35,202.35,23
10/01/2001,15:45,202.35,202.35,202.35,202.35,226
10/01/2001,15:46,202.35,202.35,202.35,202.35,317
10/01/2001,15:51,202,202,202,202,91
10/01/2001,15:55,202.53,202.53,202.53,202.53,226
10/01/2001,15:56,202.53,202.53,202.53,202.53,226
10/01/2001,15:57,202.53,202.53,202.53,202.53,340
10/02/2001,09:43,206.46,206.46,206.46,206.46,294
10/02/2001,10:01,202.79,202.79,202.79,202.79,23
10/02/2001,10:02,201.56,201.56,201.56,201.56,23
10/02/2001,10:04,201.95,201.95,201.87,201.87,226
10/02/2001,10:06,201.56,201.56,201.56,201.56,181
10/02/2001,10:14,202.48,202.48,202.48,202.48,68
10/02/2001,10:16,202.26,202.26,202.26,202.26,453
10/02/2001,10:19,201.38,201.38,201.38,201.38,294
10/02/2001,10:20,201.51,201.51,201.51,201.51,226
10/02/2001,10:21,200.54,200.54,200.54,200.54,23
10/02/2001,10:22,200.72,200.72,200.72,200.72,226
10/02/2001,10:30,201.6,201.6,201.6,201.6,226
10/02/2001,10:31,201.16,201.16,201.16,201.16,226
10/02/2001,10:32,202,202,202,202,1132
10/02/2001,10:33,201.82,201.82,201.82,201.82,340
10/02/2001,10:40,199.923,199.923,199.923,199.923,23
10/02/2001,10:43,201.42,201.42,201.42,201.42,453
10/02/2001,10:44,201.91,201.91,201.91,201.91,249
10/02/2001,10:54,201.16,201.16,201.16,201.16,1132
10/02/2001,10:58,202.17,202.17,202.17,202.17,113
10/02/2001,11:01,201.38,201.38,201.38,201.38,226
10/02/2001,11:06,202,202,202,202,23
10/02/2001,11:08,202.09,202.09,202.09,202.09,23
10/02/2001,11:10,202.44,202.44,202.44,202.44,113
10/02/2001,11:12,202.7,202.7,202.7,202.7,226
10/02/2001,11:14,203.1,203.15,202,203.15,204
10/02/2001,11:27,203.37,203.37,203.37,203.37,23
10/02/2001,11:45,201.38,201.38,201.38,201.38,91
10/02/2001,11:46,201.29,201.38,201.29,201.38,136
10/02/2001,12:27,202.35,202.35,202.35,202.35,23
10/02/2001,13:08,203.15,203.15,203.15,203.15,45
10/02/2001,13:13,203.19,203.19,203.19,203.19,747
10/02/2001,13:32,203.1,203.1,203.1,203.1,45
10/02/2001,13:37,202.93,202.93,202.31,202.31,5661
10/02/2001,13:41,202.7,202.7,202.7,202.7,2264
10/02/2001,13:58,202.7,202.7,202.7,202.7,3397
10/02/2001,14:01,201.82,201.82,201.82,201.82,679
10/02/2001,14:04,202,202,202,202,453
10/02/2001,14:05,202,202,202,202,408
10/02/2001,14:13,202.88,202.88,202.88,202.88,747
10/02/2001,14:19,201.29,201.29,201.29,201.29,453
10/02/2001,14:26,202.66,202.66,202.66,202.66,45
10/02/2001,14:27,201.64,201.64,201.64,201.64,226
10/02/2001,14:33,202.26,202.26,202.26,202.26,226
10/02/2001,14:35,202.17,202.17,202.17,202.17,226
10/02/2001,14:41,202.17,202.17,202.17,202.17,226
10/02/2001,14:42,201.82,202.17,201.82,202.17,6340
10/02/2001,14:47,201.82,201.82,201.82,201.82,5661
10/02/2001,14:55,201.38,201.38,201.38,201.38,113
10/02/2001,15:13,201.73,201.73,201.73,201.73,294
10/02/2001,15:14,201.82,201.82,201.82,201.82,5661
10/02/2001,15:20,202.79,202.79,202.79,202.79,45
10/02/2001,15:21,202.75,202.75,202.7,202.7,159
10/02/2001,15:22,202.7,202.7,202.7,202.7,45
10/02/2001,15:23,202.57,202.62,202.57,202.62,45
10/02/2001,15:24,202.09,202.09,202.09,202.09,45
10/02/2001,15:27,203.15,203.15,203.15,203.15,23
10/02/2001,15:35,202.7,202.7,202.7,202.7,23
10/02/2001,15:37,203.1,203.1,203.1,203.1,23
10/02/2001,15:38,202.66,203.06,202.66,203.06,294
10/02/2001,15:39,203.1,203.1,203.1,203.1,5887
10/02/2001,15:41,203.15,203.15,203.15,203.15,4529
10/02/2001,15:42,203.15,203.15,203.15,203.15,453
10/02/2001,15:43,203.41,203.41,203.41,203.41,3397
10/02/2001,15:45,203.41,203.46,203.41,203.46,408
10/02/2001,15:46,203.41,203.41,203.15,203.15,2627
10/02/2001,15:47,202.66,203.46,202.66,203.46,1517
10/02/2001,15:50,203.15,203.15,203.15,203.15,113
10/02/2001,15:51,202.93,202.93,202.93,202.93,113
10/02/2001,15:52,202.7,202.7,202.7,202.7,340
10/02/2001,15:53,203.15,203.15,201.6,201.6,1177
10/02/2001,15:55,203.15,203.15,203.15,203.15,11322
10/02/2001,15:57,203.5,203.5,203.5,203.5,91
10/02/2001,15:58,204.03,204.03,203.59,203.59,181
10/02/2001,15:59,203.59,203.59,203.59,203.59,23
10/03/2001,09:48,197.008,197.185,197.008,197.185,272
10/03/2001,09:49,197.185,197.185,196.169,196.169,453
10/03/2001,09:53,197.405,197.405,197.405,197.405,1132
10/03/2001,09:55,197.185,197.185,197.185,197.185,1585
10/03/2001,09:56,196.743,196.743,196.743,196.743,226
10/03/2001,09:57,195.551,195.551,195.551,195.551,226
10/03/2001,09:58,195.551,195.551,195.551,195.551,453
10/03/2001,09:59,195.374,195.374,195.374,195.374,1744
10/03/2001,10:00,195.462,195.462,195.462,195.462,453
10/03/2001,10:01,195.462,195.551,195.286,195.33,2559
10/03/2001,10:02,196.522,196.522,195.286,195.286,11503
10/03/2001,10:03,195.462,195.462,195.462,195.462,226
10/03/2001,10:04,196.522,196.522,196.522,196.522,5661
10/03/2001,10:06,197.626,197.626,197.626,197.626,1132
10/03/2001,10:10,197.14,198.465,197.14,197.229,68
10/03/2001,10:15,198.686,198.686,198.686,198.686,272
10/03/2001,10:16,198.686,198.686,198.289,198.289,634
10/03/2001,10:19,197.185,197.185,197.185,197.185,68
10/03/2001,10:21,197.185,197.185,197.185,197.185,23
10/03/2001,10:24,197.229,197.229,197.229,197.229,362
10/03/2001,10:25,197.229,197.229,197.229,197.229,408
10/03/2001,10:27,197.273,197.273,197.273,197.273,45
10/03/2001,10:36,198.73,198.73,198.73,198.73,45
10/03/2001,10:42,199.614,199.614,199.614,199.614,23
10/03/2001,10:45,200.5,200.5,199.75,199.75,45
10/03/2001,10:52,199.393,199.437,199.393,199.437,91
10/03/2001,10:53,199.79,199.79,199.79,199.79,45
10/03/2001,10:54,200.06,200.06,200.06,200.06,45
10/03/2001,10:55,200.5,200.5,200.5,200.5,23
10/03/2001,10:57,201.03,201.03,201.03,201.03,113
10/03/2001,10:58,200.5,200.5,200.5,200.5,249
10/03/2001,10:59,200.89,200.89,200.89,200.89,91
10/03/2001,11:00,200.28,200.28,200.28,200.28,113
10/03/2001,11:01,200.28,200.28,200.28,200.28,226
10/03/2001,11:04,200.98,200.98,200.98,200.98,181
10/03/2001,11:05,201.29,201.29,200.06,200.06,2287
10/03/2001,11:12,201.91,201.91,201.91,201.91,408
10/03/2001,11:19,201.56,201.56,201.56,201.56,294
10/03/2001,11:26,202.75,202.75,202.75,202.75,226
10/03/2001,11:27,201.73,201.73,201.73,201.73,453
10/03/2001,11:29,202.22,202.22,202.22,202.22,23
10/03/2001,11:33,203.94,203.94,203.94,203.94,770
10/03/2001,11:36,206.06,206.06,206.06,206.06,725
10/03/2001,11:37,206.24,206.24,206.24,206.24,226
10/03/2001,11:38,206.24,206.24,206.24,206.24,226
10/03/2001,11:40,207.03,207.03,207.03,207.03,45
10/03/2001,11:41,207.12,207.12,207.12,207.12,634
10/03/2001,11:42,207.12,207.12,207.12,207.12,2264
10/03/2001,11:46,207.52,207.52,207.52,207.52,91
10/03/2001,11:48,207.56,207.56,207.47,207.47,45
10/03/2001,11:49,206.5,206.5,206.5,206.5,68
10/03/2001,11:54,207.39,207.39,207.39,207.39,23
10/03/2001,11:55,207.03,207.12,207.03,207.12,4755
10/03/2001,11:56,207.47,207.47,207.47,207.47,45
10/03/2001,11:57,207.52,207.52,207.52,207.52,4529
10/03/2001,12:01,207.74,207.74,207.74,207.74,22644
10/03/2001,12:03,207.65,207.65,206.68,206.68,362
10/03/2001,12:05,207.43,207.43,207.43,207.43,226
10/03/2001,12:06,207.52,207.52,207.52,207.52,453
10/03/2001,12:07,207.52,207.52,207.52,207.52,113
10/03/2001,12:08,207.47,207.47,207.47,207.47,453
10/03/2001,12:09,206.41,206.41,206.41,206.41,23
10/03/2001,12:15,207.17,207.17,207.17,207.17,226
10/03/2001,12:16,206.59,206.59,206.59,206.59,68
10/03/2001,12:18,205.49,205.49,205.49,205.49,68
10/03/2001,12:21,205.58,205.58,205.58,205.58,68
10/03/2001,12:31,205.35,205.35,204.82,204.82,476
10/03/2001,12:32,205.49,205.49,205.49,205.49,747
10/03/2001,12:34,206.33,206.33,206.33,206.33,226
10/03/2001,12:35,206.41,206.41,206.41,206.41,385
10/03/2001,12:52,206.46,206.46,206.46,206.46,23
10/03/2001,12:56,207.39,207.39,207.39,207.39,23
10/03/2001,13:10,207.3,207.3,207.3,207.3,181
10/03/2001,13:13,207.34,207.56,206.77,206.77,928
10/03/2001,13:14,207.56,207.56,207.56,207.56,2468
10/03/2001,13:15,207.56,207.56,207.56,207.56,45
10/03/2001,13:23,207.39,207.74,207.39,207.74,272
10/03/2001,13:24,207.78,207.78,207.78,207.78,2264
10/03/2001,13:25,207.56,207.78,207.56,207.78,2287
10/03/2001,13:33,207.39,207.39,207.39,207.39,23
10/03/2001,13:34,207.34,207.34,207.34,207.34,113
10/03/2001,13:38,207.34,207.34,207.34,207.34,747
10/03/2001,13:51,207.56,207.56,207.56,207.56,4982
10/03/2001,13:54,208.09,208.09,208.09,208.09,4302
10/03/2001,13:55,208.09,208.4,208.09,208.4,340
10/03/2001,13:58,207.52,207.52,207.52,207.52,68
10/03/2001,13:59,208.71,208.71,208.71,208.71,113
10/03/2001,14:01,207.56,207.56,207.56,207.56,45
10/03/2001,14:05,207.56,207.56,207.56,207.56,113
10/03/2001,14:06,207.39,207.39,207.39,207.39,23
10/03/2001,14:23,207.56,207.56,207.56,207.56,45
10/03/2001,14:24,207.56,207.56,207.56,207.56,45
10/03/2001,14:25,207.96,207.96,207.56,207.56,204
10/03/2001,14:33,207.03,207.03,207.03,207.03,747
10/03/2001,14:38,207.12,207.21,207.12,207.21,770
10/03/2001,14:40,208,208,208,208,4529
10/03/2001,14:41,208,208,208,208,23
10/03/2001,14:44,207.21,207.21,207.21,207.21,91
10/03/2001,14:45,208.18,208.18,208.18,208.18,226
10/03/2001,14:51,208.14,208.14,208.14,208.14,113
10/03/2001,14:53,208.18,208.18,207.7,207.7,747
10/03/2001,14:54,207.7,207.7,207.7,207.7,23
10/03/2001,14:55,207.74,209.33,207.74,209.33,34419
10/03/2001,14:58,208.67,208.67,208.67,208.67,16983
10/03/2001,14:59,209.11,209.11,209.11,209.11,45
10/03/2001,15:05,210.21,210.21,210.21,210.21,113
10/03/2001,15:06,209.77,209.77,209.77,209.77,5661
10/03/2001,15:09,209.77,209.77,209.77,209.77,11322
10/03/2001,15:12,210.26,210.26,210.26,210.26,725
10/03/2001,15:13,208.8,208.8,208.8,208.8,453
10/03/2001,15:14,209.99,209.99,209.33,209.33,5887
10/03/2001,15:20,209.99,209.99,209.99,209.99,340
10/03/2001,15:21,210.17,210.17,210.17,210.17,793
10/03/2001,15:28,209.77,209.77,209.77,209.77,68
10/03/2001,15:31,209.33,209.77,209.33,209.77,23165
10/03/2001,15:33,209.06,209.37,209.06,209.37,4755
10/03/2001,15:37,208.89,208.89,208.89,208.89,747
10/03/2001,15:40,208.67,208.67,208.67,208.67,16983
10/03/2001,15:46,209.11,209.11,209.11,209.11,23
10/03/2001,15:47,209.11,209.11,209.11,209.11,91
10/03/2001,15:49,209.11,209.11,208.76,209.11,974
10/03/2001,15:50,209.33,209.33,209.33,209.33,23
10/03/2001,15:51,209.33,209.33,209.33,209.33,5865
10/03/2001,15:55,208.4,208.4,207.56,207.56,2310
10/03/2001,15:56,208,208,208,208,1359
10/03/2001,15:58,208,208,208,208,11322
10/03/2001,15:59,208,208,208,208,68
10/04/2001,09:42,213.26,213.26,213.26,213.26,2808
10/04/2001,09:43,213.26,213.26,213.26,213.26,906
10/04/2001,09:44,212.91,212.91,212.91,212.91,204
10/04/2001,09:45,213.75,213.75,213.75,213.75,2264
10/04/2001,09:46,213.3,214.14,212.91,214.14,1812
10/04/2001,09:47,213.75,213.75,212.86,212.86,4574
10/04/2001,09:48,213.22,213.22,211.98,211.98,3487
10/04/2001,09:49,211.98,212.2,211.36,211.98,18432
10/04/2001,09:50,211.27,212.33,211.27,212.33,68
10/04/2001,09:52,211.98,212.42,211.4,212.42,498
10/04/2001,09:53,211.93,212.86,211.93,212.86,521
10/04/2001,09:54,213.57,213.57,213.57,213.57,113
10/04/2001,09:55,212.86,212.86,212.86,212.86,23
10/04/2001,09:58,213.08,213.08,213.08,213.08,5661
10/04/2001,10:01,213.3,213.3,213.3,213.3,226
10/04/2001,10:03,214.1,214.1,214.1,214.1,453
10/04/2001,10:04,214.19,214.19,214.19,214.19,679
10/04/2001,10:05,214.1,214.76,214.1,214.76,1404
10/04/2001,10:07,214.19,214.19,214.19,214.19,5661
10/04/2001,10:08,214.19,214.19,214.19,214.19,45
10/04/2001,10:09,214.98,215.87,214.45,214.45,408
10/04/2001,10:10,216.09,216.09,216.09,216.09,453
10/04/2001,10:11,215.51,215.87,215.51,215.87,5910
10/04/2001,10:12,217.32,217.32,217.32,217.32,1132
10/04/2001,10:13,216.75,218.16,216.75,218.16,951
10/04/2001,10:14,218.07,218.07,218.07,218.07,2264
10/04/2001,10:15,217.06,217.06,217.06,217.06,5661
10/04/2001,10:16,216.48,216.48,216.48,216.48,113
10/04/2001,10:17,217.54,217.54,216.62,216.62,9103
10/04/2001,10:18,217.41,217.41,217.41,217.41,453
10/04/2001,10:19,216.84,218.12,216.84,218.12,2287
10/04/2001,10:20,216.7,217.72,216.7,217.72,2513
10/04/2001,10:21,216.39,217.41,216.39,217.41,1359
10/04/2001,10:22,216.79,217.41,216.79,217.15,7472
10/04/2001,10:24,217.28,217.28,217.28,217.28,226
10/04/2001,10:25,217.28,217.28,217.28,217.28,2038
10/04/2001,10:30,217.5,217.5,217.5,217.5,226
10/04/2001,10:32,218.96,218.96,218.29,218.29,272
10/04/2001,10:34,218.16,218.16,218.16,218.16,226
10/04/2001,10:36,218.87,219.97,218.82,219.84,5933
10/04/2001,10:37,219.57,219.57,219.57,219.57,5661
10/04/2001,10:38,219.93,219.93,219.93,219.93,23
10/04/2001,10:40,219.49,219.71,219.49,219.71,1132
10/04/2001,10:41,219.88,219.88,219.88,219.88,23
10/04/2001,10:43,219.49,220.46,219.49,219.93,2921
10/04/2001,10:44,219.71,220.33,219.71,220.33,5752
10/04/2001,10:45,220.81,220.81,220.81,220.81,725
10/04/2001,10:46,220.81,220.81,220.81,220.81,679
10/04/2001,10:48,221.03,221.69,221.03,221.39,5842
10/04/2001,10:49,221.47,221.47,221.47,221.47,815
10/04/2001,10:51,221.43,221.43,221.43,221.43,23
10/04/2001,10:52,221.61,221.61,221.61,221.61,453
10/04/2001,10:53,221.69,221.69,221.43,221.69,3849
10/04/2001,10:54,221.69,221.69,221.69,221.69,3623
10/04/2001,10:55,221.25,221.25,221.25,221.25,113
10/04/2001,10:59,221.92,221.92,221.92,221.92,91
10/04/2001,11:00,222.49,222.49,222.49,222.49,226
10/04/2001,11:01,222.75,222.75,222.75,222.75,453
10/04/2001,11:02,221.47,221.47,221.12,221.12,2378
10/04/2001,11:07,222.45,222.45,221.52,221.52,453
10/04/2001,11:08,221.69,221.69,221.69,221.69,113
10/04/2001,11:10,222.05,222.05,222.05,222.05,3397
10/04/2001,11:13,221.47,221.47,221.47,221.47,1132
10/04/2001,11:14,221.39,221.39,221.39,221.39,113
10/04/2001,11:15,221.34,221.39,221.34,221.39,226
10/04/2001,11:16,221.39,221.39,221.39,221.39,159
10/04/2001,11:17,221.39,221.39,221.39,221.39,68
10/04/2001,11:18,221.39,221.61,221.39,221.61,294
10/04/2001,11:19,221.39,221.47,221.39,221.47,747
10/04/2001,11:22,221.47,221.47,221.47,221.47,226
10/04/2001,11:23,221.39,221.39,221.39,221.39,45
10/04/2001,11:24,221.39,221.39,221.34,221.34,453
10/04/2001,11:25,221.39,221.39,221.34,221.34,906
10/04/2001,11:28,221.25,221.25,221.25,221.25,2264
10/04/2001,11:29,221.65,221.65,221.65,221.65,23
10/04/2001,11:31,221.3,221.3,221.03,221.03,1155
10/04/2001,11:32,221.12,221.69,221.12,221.69,2491
10/04/2001,11:33,221.69,221.69,221.69,221.69,2264
10/04/2001,11:37,222.4,222.4,221.03,221.03,91
10/04/2001,11:39,221.03,221.03,221.03,221.03,23
10/04/2001,11:40,222.18,222.18,221.92,221.92,385
10/04/2001,11:44,221.92,221.92,221.92,221.92,23
10/04/2001,11:46,221.12,221.16,221.12,221.16,136
10/04/2001,11:47,221.03,221.03,221.03,221.03,91
10/04/2001,11:51,221.78,221.78,221.39,221.39,476
10/04/2001,11:55,221.16,221.16,221.16,221.16,226
10/04/2001,11:56,221.52,221.52,221.52,221.52,45
10/04/2001,11:59,222.45,222.45,222.45,222.45,45
10/04/2001,12:04,221.83,221.83,221.83,221.83,45
10/04/2001,12:06,222.49,222.49,222.49,222.49,226
10/04/2001,12:08,222.58,222.58,222.58,222.58,45
10/04/2001,12:09,221.92,221.92,221.92,221.92,68
10/04/2001,12:11,222.75,222.75,222.27,222.27,1268
10/04/2001,12:16,222.8,222.8,222.8,222.8,113
10/04/2001,12:18,222.93,222.93,222.93,222.93,23
10/04/2001,12:23,221.61,221.61,221.61,221.61,113
10/04/2001,12:25,221.43,221.43,221.43,221.43,453
10/04/2001,12:28,221.61,221.61,221.61,221.61,45
10/04/2001,12:33,220.81,220.81,220.81,220.81,136
10/04/2001,12:34,220.59,220.59,220.59,220.59,45
10/04/2001,12:40,220.81,220.81,220.81,220.81,5661
10/04/2001,12:41,220.81,220.81,220.81,220.81,113
10/04/2001,12:42,221.43,221.43,221.43,221.43,91
10/04/2001,12:45,221.47,221.47,221.47,221.47,91
10/04/2001,12:56,221.16,221.16,221.16,221.16,23
10/04/2001,13:36,221.87,221.87,221.87,221.87,498
10/04/2001,13:38,221.61,221.61,221.61,221.61,45
10/04/2001,13:42,221.03,221.03,221.03,221.03,91
10/04/2001,13:43,221.03,221.03,221.03,221.03,23
10/04/2001,13:45,220.77,220.81,220.77,220.81,45
10/04/2001,13:46,220.72,220.72,220.72,220.72,226
10/04/2001,13:48,220.63,220.63,220.63,220.63,2264
10/04/2001,13:49,220.99,220.99,220.99,220.99,453
10/04/2001,13:51,220.99,220.99,220.99,220.99,679
10/04/2001,14:02,222.8,222.8,222.58,222.58,22757
10/04/2001,14:03,222.58,222.58,222.58,222.58,4529
10/04/2001,14:04,223.02,224.17,223.02,224.17,7155
10/04/2001,14:08,222.4,222.4,222.4,222.4,226
10/04/2001,14:09,222.31,222.31,222.31,222.31,906
10/04/2001,14:14,221.39,221.78,221.39,221.78,5706
10/04/2001,14:16,221.69,222.58,221.69,222.14,16983
10/04/2001,14:20,221.78,221.78,221.78,221.78,113
10/04/2001,14:21,221.61,221.61,221.61,221.61,1132
10/04/2001,14:22,221.78,222.36,221.78,222.36,1132
10/04/2001,14:23,222.36,222.36,222.36,222.36,23
10/04/2001,14:24,222.36,222.36,222.36,222.36,91
10/04/2001,14:28,221.96,221.96,221.96,221.96,91
10/04/2001,14:31,222.58,222.8,222.58,222.75,362
10/04/2001,14:32,223.02,223.02,222.4,222.75,1608
10/04/2001,14:33,222.75,222.75,222.75,222.75,453
10/04/2001,14:37,223.37,223.37,223.37,223.37,45
10/04/2001,14:39,222.8,222.8,222.8,222.8,113
10/04/2001,14:40,222.8,222.8,222.8,222.8,2242
10/04/2001,14:41,222.98,223.24,222.98,223.24,294
10/04/2001,14:42,222.75,223.02,222.75,223.02,3397
10/04/2001,14:43,223.24,223.24,223.24,223.24,45
10/04/2001,14:44,223.46,223.46,223.46,223.46,23
10/04/2001,14:45,223.51,223.51,223.51,223.51,1019
10/04/2001,14:46,224.34,224.34,224.34,224.34,91
10/04/2001,14:47,223.28,223.28,223.28,223.28,113
10/04/2001,14:48,223.64,223.64,223.64,223.64,1132
10/04/2001,14:49,223.33,223.33,223.33,223.33,113
10/04/2001,14:51,224.34,224.34,224.34,224.34,11322
10/04/2001,14:54,224.87,224.87,224.87,224.87,340
10/04/2001,14:57,225.32,225.32,225.32,225.32,906
10/04/2001,14:58,225.32,225.4,225.32,225.4,679
10/04/2001,15:00,225.71,225.71,225.71,225.71,45
10/04/2001,15:03,224.61,224.61,224.61,224.61,226
10/04/2001,15:04,225.09,225.09,225.09,225.09,317
10/04/2001,15:05,224.79,224.79,224.79,224.79,45
10/04/2001,15:06,223.9,223.9,223.9,223.9,23
10/04/2001,15:08,224.79,224.79,224.79,224.79,226
10/04/2001,15:10,225.23,225.23,225.23,225.23,23
10/04/2001,15:11,224.52,224.52,224.52,224.52,23
10/04/2001,15:14,224.34,224.34,224.34,224.34,68
10/04/2001,15:15,224.34,224.34,224.34,224.34,4529
10/04/2001,15:16,223.55,223.55,223.55,223.55,45
10/04/2001,15:20,223.51,223.51,223.02,223.02,136
10/04/2001,15:21,223.02,223.02,223.02,223.02,5661
10/04/2001,15:22,223.02,223.02,223.02,223.02,113
10/04/2001,15:26,222.62,222.62,222.58,222.58,249
10/04/2001,15:27,222.27,222.27,222.27,222.27,45
10/04/2001,15:31,222.58,222.62,222.58,222.62,3397
10/04/2001,15:32,222.49,222.49,222.49,222.49,91
10/04/2001,15:33,222.89,222.89,222.89,222.89,23
10/04/2001,15:35,222.89,222.89,222.58,222.58,249
10/04/2001,15:36,222.58,222.58,222.58,222.58,702
10/04/2001,15:38,222.58,222.58,222.58,222.58,1132
10/04/2001,15:39,222.58,222.58,222.22,222.22,1449
10/04/2001,15:40,221.78,221.78,221.78,221.78,45
10/04/2001,15:42,221.83,221.83,221.83,221.83,226
10/04/2001,15:44,221.25,221.25,221.25,221.25,1336
10/04/2001,15:45,221.12,221.12,221.12,221.12,113
10/04/2001,15:46,219.75,219.75,219.75,219.75,1449
10/04/2001,15:47,220.77,220.81,220.77,220.81,2400
10/04/2001,15:48,220.81,220.81,220.81,220.81,4529
10/04/2001,15:51,220.55,220.55,220.46,220.46,1449
10/04/2001,15:52,220.55,220.55,220.55,220.55,45
10/04/2001,15:54,221.61,221.61,221.61,221.61,23
10/04/2001,15:57,221.61,221.61,221.61,221.61,113
10/05/2001,09:38,221.25,221.25,221.25,221.25,793
10/05/2001,09:39,221.25,221.25,219.13,219.13,1019
10/05/2001,09:40,220.72,220.72,220.72,220.72,2264
10/05/2001,09:41,219.49,219.49,219.09,219.09,159
10/05/2001,09:42,218.87,218.87,218.87,218.87,226
10/05/2001,09:43,218.16,218.16,218.16,218.16,5435
10/05/2001,09:44,218.25,218.25,218.25,218.25,5661
10/05/2001,09:45,218.21,218.21,218.16,218.16,453
10/05/2001,09:46,217.72,217.72,217.72,217.72,906
10/05/2001,09:47,217.54,217.72,217.5,217.72,2400
10/05/2001,09:48,217.94,217.94,217.94,217.94,136
10/05/2001,09:49,217.94,218.43,217.19,217.5,476
10/05/2001,09:50,217.5,217.5,217.06,217.06,159
10/05/2001,09:51,216.84,217.06,216.79,216.79,860
10/05/2001,09:52,217.06,217.06,216.79,216.79,68
10/05/2001,09:54,217.28,217.5,217.28,217.5,68
10/05/2001,09:55,218.43,218.43,218.43,218.43,181
10/05/2001,09:57,217.5,217.5,217.5,217.5,362
10/05/2001,09:58,216.93,217.5,216.93,217.28,362
10/05/2001,09:59,217.06,217.06,217.06,217.06,226
10/05/2001,10:01,217.72,217.72,217.72,217.72,113
10/05/2001,10:02,217.5,217.5,217.5,217.5,113
10/05/2001,10:03,217.5,217.5,217.28,217.28,68
10/05/2001,10:04,217.1,217.5,217.1,217.5,181
10/05/2001,10:05,216.97,216.97,216.97,216.97,68
10/05/2001,10:08,217.54,217.54,217.54,217.54,113
10/05/2001,10:11,217.5,217.5,217.5,217.5,611
10/05/2001,10:12,217.5,217.5,217.5,217.5,68
10/05/2001,10:13,217.68,217.68,217.06,217.06,1223
10/05/2001,10:14,216.93,216.93,216.93,216.93,68
10/05/2001,10:15,216.93,216.93,216.4,216.4,2400
10/05/2001,10:19,216.31,216.31,216.31,216.31,23
10/05/2001,10:20,215.2,215.2,215.2,215.2,91
10/05/2001,10:21,215.11,215.11,215.11,215.11,159
10/05/2001,10:23,215.2,215.2,215.07,215.07,2627
10/05/2001,10:24,215.07,215.07,215.07,215.07,23
10/05/2001,10:25,214.1,214.1,214.1,214.1,45
10/05/2001,10:30,214.14,214.14,214.14,214.14,159
10/05/2001,10:31,213.92,214.28,213.92,214.28,204
10/05/2001,10:33,214.45,214.45,214.45,214.45,23
10/05/2001,10:44,215.2,215.2,215.2,215.2,340
10/05/2001,10:45,214.19,214.19,214.19,214.19,226
10/05/2001,10:49,215.03,215.03,215.03,215.03,453
10/05/2001,11:04,216.62,216.62,216.62,216.62,3170
10/05/2001,11:23,216.79,216.79,216.79,216.79,45
10/05/2001,11:31,216.84,216.84,216.84,216.84,23
10/05/2001,11:33,216.84,216.84,216.84,216.84,226
10/05/2001,11:40,217.9,217.9,217.9,217.9,23
10/05/2001,11:42,217.9,217.9,217.9,217.9,226
10/05/2001,11:48,218.65,218.65,218.65,218.65,226
10/05/2001,11:56,220.63,220.63,220.63,220.63,23
10/05/2001,11:58,219.62,219.62,218.87,218.87,1449
10/05/2001,12:01,218.74,218.74,218.74,218.74,226
10/05/2001,12:03,219.75,219.75,219.75,219.75,45
10/05/2001,12:05,220.06,220.06,220.06,220.06,68
10/05/2001,12:06,220.1,220.1,220.1,220.1,2717
10/05/2001,12:13,220.55,220.55,220.55,220.55,23
10/05/2001,12:20,220.72,220.72,220.72,220.72,2264
10/05/2001,12:22,221.16,221.16,221.16,221.16,226
10/05/2001,12:31,220.81,220.81,220.81,220.81,136
10/05/2001,12:38,222,222,222,222,2264
10/05/2001,12:48,222.58,222.58,222.58,222.58,1132
10/05/2001,12:49,222.58,223.28,222.58,223.28,1359
10/05/2001,12:50,223.37,223.37,223.37,223.37,2264
10/05/2001,12:54,223.99,223.99,223.99,223.99,45
10/05/2001,13:01,223.68,223.68,223.68,223.68,113
10/05/2001,13:03,224.21,224.21,224.21,224.21,2264
10/05/2001,13:10,223.64,223.64,223.64,223.64,23
10/05/2001,13:16,222.93,222.93,222.93,222.93,23
10/05/2001,13:18,222.58,222.58,222.58,222.58,1132
10/05/2001,13:27,222.27,222.27,222.27,222.27,23
10/05/2001,13:29,221.25,221.25,221.25,221.25,906
10/05/2001,13:40,221.16,221.16,221.16,221.16,23
10/05/2001,13:41,221.92,221.92,221.92,221.92,23
10/05/2001,13:42,220.81,220.81,220.81,220.81,928
10/05/2001,13:43,220.81,220.81,220.06,220.06,408
10/05/2001,13:44,219.88,219.88,219.88,219.88,453
10/05/2001,13:48,218.6,218.82,218.6,218.82,2287
10/05/2001,13:50,218.6,218.82,218.6,218.82,12454
10/05/2001,13:51,219.04,219.04,218.51,218.51,22757
10/05/2001,13:52,218.6,218.6,218.6,218.6,2264
10/05/2001,13:54,218.6,218.6,218.6,218.6,1132
10/05/2001,14:00,219.04,219.04,219.04,219.04,1132
10/05/2001,14:03,219.71,219.71,219.71,219.71,453
10/05/2001,14:04,219.66,219.66,219.66,219.66,23
10/05/2001,14:05,219.71,219.71,219.71,219.71,226
10/05/2001,14:18,219.71,219.71,219.71,219.71,136
10/05/2001,14:19,220.1,220.1,220.1,220.1,679
10/05/2001,14:21,219.93,219.93,219.93,219.93,226
10/05/2001,14:24,220.59,220.59,220.59,220.59,23
10/05/2001,14:34,219.84,219.84,219.84,219.84,679
10/05/2001,14:39,220.81,220.81,220.81,220.81,1268
10/05/2001,14:40,221.61,221.61,221.61,221.61,45
10/05/2001,14:41,221.61,221.61,221.61,221.61,45
10/05/2001,15:01,221.61,221.61,221.61,221.61,23
10/05/2001,15:05,221.92,221.92,221.43,221.43,453
10/05/2001,15:07,221.12,221.12,221.12,221.12,113
10/05/2001,15:09,220.02,220.02,220.02,220.02,136
10/05/2001,15:13,220.02,220.77,220.02,220.77,2287
10/05/2001,15:16,221.25,221.25,221.25,221.25,1132
10/05/2001,15:22,221.25,221.25,221.25,221.25,23
10/05/2001,15:24,220.81,220.81,220.81,220.81,68
10/05/2001,15:31,220.46,220.81,220.46,220.81,543
10/05/2001,15:33,220.81,220.81,220.81,220.81,1132
10/05/2001,15:35,220.81,220.81,220.81,220.81,113
10/05/2001,15:42,220.59,220.59,220.59,220.59,453
10/05/2001,15:45,220.28,220.28,220.28,220.28,453
10/05/2001,15:48,220.1,220.1,220.1,220.1,679
10/05/2001,15:59,220.81,220.81,220.37,220.37,340
10/08/2001,09:35,218.16,218.16,218.16,218.16,2015
10/08/2001,09:38,217.72,217.72,217.72,217.72,226
10/08/2001,09:39,217.68,217.68,216.17,216.17,249
10/08/2001,09:41,216.4,216.4,216.4,216.4,22644
10/08/2001,09:49,216.4,216.4,216.4,216.4,45
10/08/2001,09:54,217.28,217.28,215.78,215.78,91
10/08/2001,09:57,216.4,216.4,216.4,216.4,5661
10/08/2001,10:02,216.4,216.4,216.4,216.4,68
10/08/2001,10:03,216,216,216,216,340
10/08/2001,10:05,215.51,215.51,215.51,215.51,45
10/08/2001,10:07,214.19,214.19,214.19,214.19,23
10/08/2001,10:08,214.19,214.19,214.19,214.19,20379
10/08/2001,10:09,213.44,213.75,213.44,213.75,226
10/08/2001,10:10,213.44,213.7,213.44,213.7,226
10/08/2001,10:13,213.44,213.83,213.44,213.44,679
10/08/2001,10:14,213.92,213.92,213.44,213.44,453
10/08/2001,10:15,213.44,213.88,213.44,213.88,453
10/08/2001,10:16,213.88,213.88,213.88,213.88,226
10/08/2001,10:32,216.04,216.04,216.04,216.04,453
10/08/2001,10:35,216.57,216.57,216.57,216.57,23
10/08/2001,10:37,216.62,216.62,216.62,216.62,23
10/08/2001,10:38,216.62,216.62,216.62,216.62,204
10/08/2001,10:39,216.93,216.93,216.93,216.93,2264
10/08/2001,10:41,216.57,216.62,216.57,216.62,2491
10/08/2001,10:48,218.34,218.34,218.34,218.34,45
10/08/2001,10:51,216.88,216.88,216.88,216.88,45
10/08/2001,10:52,216.88,216.88,216.88,216.88,68
10/08/2001,10:56,217.28,217.28,217.28,217.28,45
10/08/2001,10:57,217.28,217.28,217.28,217.28,45
10/08/2001,11:09,218.38,218.38,217.72,217.72,2332
10/08/2001,11:15,219.22,219.22,219.22,219.22,2264
10/08/2001,11:19,219.71,219.93,219.71,219.93,1200
10/08/2001,11:20,219.93,219.93,219.93,219.93,1064
10/08/2001,11:21,220.33,220.33,220.33,220.33,1132
10/08/2001,11:22,220.63,220.72,220.63,220.72,1245
10/08/2001,11:25,221.69,221.69,221.69,221.69,45
10/08/2001,11:39,220.86,220.9,220.81,220.81,362
10/08/2001,11:40,220.81,220.81,220.81,220.81,11548
10/08/2001,11:48,220.63,220.63,220.63,220.63,45
10/08/2001,11:49,220.63,220.63,220.63,220.63,204
10/08/2001,11:55,221.03,221.03,221.03,221.03,340
10/08/2001,12:14,222.84,222.84,222.8,222.8,45
10/08/2001,12:15,222.84,222.84,222.84,222.84,23
10/08/2001,12:17,221.92,222.98,221.92,222.98,68
10/08/2001,12:18,222.58,222.98,222.58,222.98,68
10/08/2001,12:19,222.8,222.8,222.8,222.8,23
10/08/2001,12:20,222.93,222.98,222.93,222.98,68
10/08/2001,12:23,222.93,222.93,222.93,222.93,23
10/08/2001,12:25,222.8,222.98,222.8,222.98,136
10/08/2001,12:27,222.98,222.98,222.98,222.98,453
10/08/2001,12:30,222.98,222.98,222.98,222.98,68
10/08/2001,12:31,223.02,223.02,223.02,223.02,906
10/08/2001,12:36,224.43,224.43,224.43,224.43,23
10/08/2001,12:39,224.48,224.48,224.48,224.48,113
10/08/2001,12:46,224.79,224.79,224.79,224.79,2264
10/08/2001,12:47,224.79,224.79,224.79,224.79,113
10/08/2001,12:51,224.34,224.34,224.34,224.34,2264
10/08/2001,12:54,224.08,224.08,224.08,224.08,453
10/08/2001,12:55,224.34,224.34,223.9,223.9,2491
10/08/2001,12:56,223.9,223.9,223.9,223.9,226
10/08/2001,12:57,223.9,223.9,223.9,223.9,453
10/08/2001,12:58,223.9,223.9,223.9,223.9,226
10/08/2001,12:59,223.9,223.9,223.9,223.9,45
10/08/2001,13:00,224.34,224.34,223.73,223.73,136
10/08/2001,13:05,225.98,225.98,225.98,225.98,45
10/08/2001,13:06,225.36,225.36,225.36,225.36,2264
10/08/2001,13:07,226.38,226.38,226.38,226.38,453
10/08/2001,13:08,226.77,226.77,226.77,226.77,45
10/08/2001,13:10,226.11,226.11,225.89,225.89,1132
10/08/2001,13:11,226.11,226.11,225.27,225.27,136
10/08/2001,13:12,225.23,225.23,225.23,225.23,5661
10/08/2001,13:15,225.45,225.45,225.45,225.45,2264
10/08/2001,13:18,225.54,225.54,225.54,225.54,1132
10/08/2001,13:22,225.58,225.58,225.1,225.58,2287
10/08/2001,13:24,225.76,225.76,225.76,225.76,1132
10/08/2001,13:27,225.76,225.76,225.76,225.76,113
10/08/2001,13:28,225.89,225.89,225.89,225.89,1155
10/08/2001,13:31,225.18,225.18,224.52,225.18,362
10/08/2001,13:32,225.23,225.23,225.23,225.23,1200
10/08/2001,13:33,225.85,225.85,225.45,225.45,1177
10/08/2001,13:34,225.85,225.85,225.85,225.85,91
10/08/2001,13:35,225.67,225.67,225.67,225.67,23
10/08/2001,13:37,225.85,225.85,225.85,225.85,45
10/08/2001,13:38,225.63,225.63,225.63,225.63,45
10/08/2001,13:43,225.89,225.89,225.89,225.89,679
10/08/2001,13:51,226.33,226.33,226.33,226.33,113
10/08/2001,13:57,226.46,226.46,226.46,226.46,23
10/08/2001,14:02,226.33,226.33,226.33,226.33,1132
10/08/2001,14:05,225.89,225.89,225.89,225.89,11322
10/08/2001,14:06,226.24,226.24,226.24,226.24,68
10/08/2001,14:08,225.67,225.67,225.67,225.67,4529
10/08/2001,14:11,223.9,223.9,223.9,223.9,23
10/08/2001,14:21,223.02,223.02,223.02,223.02,45
10/08/2001,14:22,223.02,223.02,223.02,223.02,860
10/08/2001,14:24,223.02,223.02,223.02,223.02,45
10/08/2001,14:28,221.34,221.34,220.81,220.81,2400
10/08/2001,14:37,220.81,220.81,220.81,220.81,113
10/08/2001,14:38,219.84,219.84,219.84,219.84,45
10/08/2001,14:39,220.5,220.5,220.5,220.5,68
10/08/2001,14:40,219.57,219.57,219.57,219.57,113
10/08/2001,14:49,220.81,220.81,220.81,220.81,91
10/08/2001,14:54,220.81,220.81,220.81,220.81,5661
10/08/2001,14:55,220.81,220.81,220.81,220.81,68
10/08/2001,14:57,220.9,220.9,220.9,220.9,226
10/08/2001,14:59,220.15,220.15,220.15,220.15,226
10/08/2001,15:00,220.15,220.15,220.15,220.15,679
10/08/2001,15:01,218.65,218.65,218.65,218.65,45
10/08/2001,15:03,218.6,218.78,218.6,218.78,113
10/08/2001,15:07,218.6,218.6,218.6,218.6,113
10/08/2001,15:09,218.96,218.96,218.96,218.96,68
10/08/2001,15:11,219.27,219.27,219.27,219.27,113
10/08/2001,15:12,219.31,219.31,219.27,219.27,3419
10/08/2001,15:13,219.27,219.27,219.27,219.27,2151
10/08/2001,15:19,218.82,218.82,218.82,218.82,3397
10/08/2001,15:20,218.82,218.82,218.82,218.82,226
10/08/2001,15:21,218.65,218.65,218.65,218.65,906
10/08/2001,15:23,219.53,219.53,219.53,219.53,23
10/08/2001,15:29,218.38,218.38,218.38,218.38,226
10/08/2001,15:43,218.21,219.13,218.21,219.13,68
10/08/2001,15:45,219.13,219.13,219.13,219.13,23
10/08/2001,15:48,219.71,219.71,219.71,219.71,226
10/08/2001,15:49,219.71,219.71,219.71,219.71,566
10/08/2001,15:52,220.28,220.28,219.31,220.24,181
10/09/2001,09:43,218.82,218.82,218.82,218.82,91
10/09/2001,09:44,218.6,218.6,218.6,218.6,634
10/09/2001,09:45,219.97,220.02,219.97,220.02,226
10/09/2001,09:46,221.39,221.39,221.39,221.39,181
10/09/2001,09:47,220.59,220.72,220.59,220.72,204
10/09/2001,09:51,220.81,221.61,220.81,221.61,747
10/09/2001,09:53,221.61,221.61,221.61,221.61,113
10/09/2001,09:54,222.05,222.05,222.05,222.05,113
10/09/2001,10:04,221.83,221.83,220.55,220.55,45
10/09/2001,10:07,222.67,222.67,222.67,222.67,23
10/09/2001,10:08,222.36,222.36,222.36,222.36,68
10/09/2001,10:11,221.92,221.92,221.92,221.92,181
10/09/2001,10:23,222.4,222.4,222.4,222.4,159
10/09/2001,10:27,219.53,219.53,219.53,219.53,181
10/09/2001,10:29,219.04,219.04,219.04,219.04,23
10/09/2001,10:35,217.46,217.46,217.46,217.46,45
10/09/2001,10:37,219.44,219.44,218.03,218.6,159
10/09/2001,10:38,219.49,219.49,219.49,219.49,23
10/09/2001,10:55,219.31,219.31,219.31,219.31,23
10/09/2001,10:57,221.34,221.34,221.34,221.34,45
10/09/2001,11:05,220.94,220.94,220.94,220.94,113
10/09/2001,11:06,220.9,220.9,219.84,219.84,159
10/09/2001,11:09,219.8,219.8,219.8,219.8,113
10/09/2001,11:15,219.31,219.31,219.31,219.31,45
10/09/2001,11:24,220.9,220.9,220.9,220.9,23
10/09/2001,11:25,219.84,219.84,219.84,219.84,45
10/09/2001,11:38,220.72,220.72,220.72,220.72,11322
10/09/2001,11:48,221.03,221.03,221.03,221.03,23
10/09/2001,11:49,219.93,219.93,219.93,219.93,226
10/09/2001,11:50,220.15,220.15,220.15,220.15,113
10/09/2001,11:51,220.15,220.15,220.15,220.15,113
10/09/2001,12:30,220.86,220.86,220.86,220.86,340
10/09/2001,12:31,220.86,220.86,220.86,220.86,226
10/09/2001,12:49,220.81,220.81,220.81,220.81,45
10/09/2001,13:15,222.58,222.58,222.58,222.58,2944
10/09/2001,13:44,222.71,222.8,222.71,222.8,340
10/09/2001,13:47,223.37,223.59,223.37,223.59,226
10/09/2001,13:50,224.26,224.26,224.26,224.26,113
10/09/2001,13:52,224.43,224.43,224.43,224.43,113
10/09/2001,13:53,224.57,224.57,224.17,224.17,5774
10/09/2001,13:56,224.52,224.52,224.52,224.52,113
10/09/2001,14:02,223.46,223.46,223.46,223.46,226
10/09/2001,14:07,223.37,223.37,223.37,223.37,68
10/09/2001,14:19,223.46,223.46,223.46,223.46,45
10/09/2001,14:22,222.98,222.98,222.98,222.98,3397
10/09/2001,14:26,222.8,222.8,222.8,222.8,2264
10/09/2001,14:29,223.46,223.46,223.46,223.46,340
10/09/2001,14:31,223.02,223.02,223.02,223.02,1449
10/09/2001,14:36,223.68,223.68,222.4,222.4,113
10/09/2001,14:50,223.46,223.9,223.46,223.9,113
10/09/2001,14:52,223.9,223.9,223.9,223.9,1132
10/09/2001,14:58,224.08,224.08,224.08,224.08,113
10/09/2001,14:59,224.7,224.7,224.7,224.7,91
10/09/2001,15:00,224.34,224.34,224.34,224.34,4529
10/09/2001,15:16,223.37,223.37,223.37,223.37,113
10/09/2001,15:17,224.48,224.48,224.48,224.48,23
10/09/2001,15:18,223.24,223.24,223.24,223.24,23
10/09/2001,15:21,223.68,223.68,223.68,223.68,68
10/09/2001,15:22,223.06,223.06,223.06,223.06,23
10/09/2001,15:29,223.02,223.02,223.02,223.02,45
10/09/2001,15:38,222.58,222.58,222.58,222.58,23
10/09/2001,15:41,223.15,223.15,223.15,223.15,1698
10/09/2001,15:42,223.28,223.28,223.28,223.28,23
10/09/2001,15:48,223.33,223.33,223.33,223.33,45
10/09/2001,15:50,223.51,223.51,223.51,223.51,68
10/09/2001,15:51,223.59,223.59,223.59,223.59,45
10/09/2001,15:52,223.77,223.86,223.77,223.86,45
10/09/2001,15:53,223.33,223.77,223.33,223.77,702
10/09/2001,15:54,223.86,223.86,223.86,223.86,23
10/09/2001,15:55,223.86,223.86,223.86,223.86,23
10/09/2001,15:57,223.77,223.77,223.77,223.77,23
10/09/2001,15:58,223.68,223.68,223.68,223.68,23
10/09/2001,15:59,224.04,224.04,224.04,224.04,23
10/10/2001,09:37,224.92,224.92,224.92,224.92,317
10/10/2001,09:42,224.57,225.67,224.57,225.67,11548
10/10/2001,09:43,225.67,225.67,225.67,225.67,5729
10/10/2001,09:44,225.89,226.33,225.89,226.33,5887
10/10/2001,09:45,226.46,226.46,226.46,226.46,906
10/10/2001,09:50,226.33,226.33,226.33,226.33,45
10/10/2001,09:51,227.3,227.3,227.3,227.3,23
10/10/2001,09:53,227.35,227.35,227.35,227.35,226
10/10/2001,09:54,227.3,227.44,227.3,227.44,2717
10/10/2001,09:55,226.99,226.99,226.99,226.99,91
10/10/2001,09:56,227.21,227.44,226.42,227.44,15851
10/10/2001,10:00,227.44,227.44,227.44,227.44,5661
10/10/2001,10:01,228.94,228.94,228.94,228.94,453
10/10/2001,10:02,228.85,228.85,228.85,228.85,23
10/10/2001,10:04,228.98,228.98,228.98,228.98,11322
10/10/2001,10:05,229.11,229.11,228.85,228.85,476
10/10/2001,10:07,229.38,229.38,229.38,229.38,113
10/10/2001,10:08,228.76,228.76,228.76,228.76,45
10/10/2001,10:10,227.88,227.88,227.88,227.88,226
10/10/2001,10:11,228.54,228.54,228.54,228.54,1132
10/10/2001,10:12,228.14,228.14,228.14,228.14,566
10/10/2001,10:13,228.45,228.45,228.45,228.45,3397
10/10/2001,10:16,227.88,227.88,227.88,227.88,113
10/10/2001,10:20,229.2,229.2,229.2,229.2,226
10/10/2001,10:23,228.32,228.32,228.32,228.32,5842
10/10/2001,10:26,228.32,228.32,228.32,228.32,45
10/10/2001,10:28,228.23,228.5,228.23,228.5,679
10/10/2001,10:33,229.33,229.33,229.33,229.33,45
10/10/2001,10:47,227.97,227.97,227.97,227.97,5661
10/10/2001,10:51,228.32,228.76,228.32,228.76,1812
10/10/2001,10:52,228.94,228.94,228.94,228.94,453
10/10/2001,10:53,229.11,229.11,229.11,229.11,45
10/10/2001,10:54,229.2,229.42,229.2,229.42,11345
10/10/2001,10:55,229.2,229.2,229.2,229.2,113
10/10/2001,10:56,229.42,229.42,229.42,229.42,11322
10/10/2001,10:57,229.64,229.64,229.64,229.64,4529
10/10/2001,10:58,229.11,229.64,229.11,229.64,8039
10/10/2001,10:59,229.64,229.64,229.64,229.64,23
10/10/2001,11:02,229.2,229.2,229.2,229.2,113
10/10/2001,11:05,228.76,228.76,228.76,228.76,45
10/10/2001,11:15,228.36,228.36,228.36,228.36,45
10/10/2001,11:18,229.2,229.2,228.76,228.76,181
10/10/2001,11:19,228.76,228.76,228.41,228.41,181
10/10/2001,11:33,229.95,229.95,229.95,229.95,113
10/10/2001,11:36,229.91,229.91,229.91,229.91,113
10/10/2001,11:38,229.42,229.42,229.42,229.42,1404
10/10/2001,11:45,230.31,230.31,229.33,229.33,45
10/10/2001,11:53,231.41,231.41,231.1,231.1,679
10/10/2001,11:57,231.06,231.06,231.06,231.06,4529
10/10/2001,12:06,231.63,231.63,231.63,231.63,113
10/10/2001,12:16,231.5,231.5,231.5,231.5,226
10/10/2001,12:17,231.41,231.41,231.41,231.41,226
10/10/2001,12:31,231.41,231.41,231.41,231.41,226
10/10/2001,12:32,231.45,231.45,231.45,231.45,113
10/10/2001,12:36,231.85,231.85,231.85,231.85,23
10/10/2001,12:37,231.85,231.85,231.85,231.85,23
10/10/2001,12:39,231.85,231.85,231.85,231.85,1132
10/10/2001,12:41,231.85,231.85,231.85,231.85,1132
10/10/2001,12:43,231.85,231.85,231.85,231.85,1132
10/10/2001,12:44,231.41,231.41,231.41,231.41,1132
10/10/2001,12:45,232.25,232.25,232.25,232.25,23
10/10/2001,12:46,231.85,232.25,231.85,232.25,68
10/10/2001,12:47,231.85,231.85,231.85,231.85,1087
10/10/2001,12:49,232.25,232.25,232.25,232.25,23
10/10/2001,12:50,232.25,232.25,232.25,232.25,45
10/10/2001,12:55,232.21,232.21,231.41,231.41,294
10/10/2001,12:58,231.41,231.41,231.41,231.41,453
10/10/2001,12:59,231.41,231.41,231.41,231.41,453
10/10/2001,13:00,232.12,232.12,232.12,232.12,23
10/10/2001,13:03,232.16,232.25,232.16,232.25,45
10/10/2001,13:04,232.29,232.47,232.29,232.47,68
10/10/2001,13:07,232.51,232.51,232.51,232.51,23
10/10/2001,13:08,232.69,232.69,232.69,232.69,91
10/10/2001,13:10,232.74,232.74,232.74,232.74,113
10/10/2001,13:13,232.74,232.74,232.74,232.74,23
10/10/2001,13:15,233.09,233.09,232.74,232.74,68
10/10/2001,13:18,233.35,233.35,233.35,233.35,23
10/10/2001,13:20,233.35,233.35,233.35,233.35,91
10/10/2001,13:21,233.53,233.53,233.53,233.53,45
10/10/2001,13:23,233.62,233.62,233.62,233.62,1132
10/10/2001,13:24,233.62,233.62,233.53,233.53,1585
10/10/2001,13:26,233.22,233.22,233.22,233.22,340
10/10/2001,13:28,233.09,233.09,233.09,233.09,23
10/10/2001,13:35,233.93,233.93,233.93,233.93,453
10/10/2001,13:38,234.06,234.06,234.06,234.06,68
10/10/2001,13:39,234.06,234.06,234.06,234.06,159
10/10/2001,13:50,233.49,233.49,233.49,233.49,226
10/10/2001,13:53,233.44,233.44,233.44,233.44,1132
10/10/2001,14:02,232.96,232.96,232.96,232.96,226
10/10/2001,14:06,232.51,232.51,232.51,232.51,159
10/10/2001,14:08,233.4,233.4,233.4,233.4,23
10/10/2001,14:12,233.8,233.8,233.8,233.8,23
10/10/2001,14:16,232.03,232.03,232.03,232.03,45
10/10/2001,14:17,233.13,233.13,233.13,233.13,340
10/10/2001,14:25,233.04,233.04,233.04,233.04,45
10/10/2001,14:28,232.82,232.82,232.82,232.82,226
10/10/2001,14:31,233.13,233.13,233.13,233.13,45
10/10/2001,14:35,232.96,232.96,232.96,232.96,45
10/10/2001,14:36,233.57,233.57,232.96,232.96,3963
10/10/2001,14:37,232.96,232.96,232.96,232.96,2264
10/10/2001,14:44,233.18,233.18,233.18,233.18,226
10/10/2001,14:47,233.75,233.75,233.75,233.75,113
10/10/2001,14:49,232.96,232.96,232.96,232.96,23
10/10/2001,14:50,233.75,233.75,233.75,233.75,23
10/10/2001,14:51,233.53,233.53,233.53,233.53,113
10/10/2001,14:53,233.8,233.8,233.8,233.8,45
10/10/2001,14:59,234.06,234.06,234.06,234.06,6589
10/10/2001,15:04,234.59,235.03,234.1,234.1,589
10/10/2001,15:05,235.12,235.12,235.12,235.12,113
10/10/2001,15:06,234.1,235.16,234.1,235.16,362
10/10/2001,15:09,234.81,234.81,234.77,234.77,498
10/10/2001,15:12,234.81,234.81,234.81,234.81,23
10/10/2001,15:13,234.86,234.86,234.86,234.86,3397
10/10/2001,15:15,234.33,235.43,234.33,235.43,1721
10/10/2001,15:16,234.9,234.9,234.9,234.9,23
10/10/2001,15:17,234.9,234.9,234.5,234.5,2491
10/10/2001,15:18,234.72,234.9,234.72,234.9,3442
10/10/2001,15:19,234.28,234.28,234.28,234.28,1698
10/10/2001,15:20,234.9,234.9,234.9,234.9,23
10/10/2001,15:21,234.86,234.9,234.86,234.9,4551
10/10/2001,15:22,234.86,234.86,234.86,234.86,226
10/10/2001,15:23,234.28,234.28,234.15,234.24,6793
10/10/2001,15:24,234.72,234.86,234.33,234.86,3510
10/10/2001,15:25,234.41,234.41,234.41,234.41,6793
10/10/2001,15:26,234.55,234.55,234.55,234.55,68
10/10/2001,15:29,234.5,234.5,234.5,234.5,23
10/10/2001,15:32,234.5,234.55,234.5,234.55,159
10/10/2001,15:33,234.9,234.9,234.9,234.9,23
10/10/2001,15:34,234.9,234.9,234.9,234.9,45
10/10/2001,15:35,234.06,234.06,234.06,234.06,3397
10/10/2001,15:38,234.9,234.9,234.9,234.9,45
10/10/2001,15:41,234.9,234.94,234.9,234.94,5706
10/10/2001,15:42,234.94,234.94,234.94,234.94,23
10/10/2001,15:46,234.9,234.9,234.5,234.5,453
10/10/2001,15:47,234.5,234.5,234.5,234.5,226
10/10/2001,15:48,234.94,234.94,234.94,234.94,1177
10/10/2001,15:51,234.9,234.9,234.72,234.72,159
10/10/2001,15:52,234.94,234.94,234.94,234.94,45
10/10/2001,15:53,234.94,235.34,234.94,235.34,181
10/10/2001,15:54,234.94,235.34,234.94,235.34,159
10/10/2001,15:56,235.34,235.34,235.34,235.34,226
10/10/2001,15:59,235.34,235.34,235.34,235.34,45
10/11/2001,09:47,239.36,239.36,239.36,239.36,1064
10/11/2001,09:49,238.52,238.52,238.52,238.52,23
10/11/2001,09:50,238.83,238.83,238.83,238.83,23
10/11/2001,09:51,238.87,238.87,238.87,238.87,226
10/11/2001,09:52,239.32,239.32,239.32,239.32,23
10/11/2001,09:53,239.98,239.98,239.98,239.98,68
10/11/2001,09:55,239.89,239.89,239.14,239.14,249
10/11/2001,09:56,240.68,240.68,240.68,240.68,23
10/11/2001,09:58,240.24,240.24,239.76,239.76,68
10/11/2001,09:59,239.36,239.36,239.36,239.36,45
10/11/2001,10:02,238.48,238.48,238.48,238.48,181
10/11/2001,10:04,238.43,238.43,237.73,237.73,226
10/11/2001,10:06,237.42,237.42,237.42,237.42,23
10/11/2001,10:07,236.71,236.71,236.71,236.71,45
10/11/2001,10:08,236.27,236.27,236.27,236.27,272
10/11/2001,10:09,235.83,235.83,235.03,235.61,159
10/11/2001,10:11,233.35,233.35,233.35,233.35,1970
10/11/2001,10:12,232.91,233.53,232.91,233.53,1155
10/11/2001,10:13,232.74,232.74,232.74,232.74,45
10/11/2001,10:14,231.45,231.98,231.41,231.41,1608
10/11/2001,10:15,231.32,231.32,231.32,231.32,91
10/11/2001,10:16,231.32,232.51,230.53,230.66,46239
10/11/2001,10:17,230.97,230.97,230.97,230.97,5684
10/11/2001,10:18,231.41,231.41,230.53,230.53,7789
10/11/2001,10:19,231.06,231.06,231.06,231.06,453
10/11/2001,10:20,230.62,230.66,230.62,230.66,725
10/11/2001,10:22,229.2,229.2,229.2,229.2,5661
10/11/2001,10:23,229.42,229.42,229.03,229.03,181
10/11/2001,10:24,229.03,229.33,229.03,229.33,543
10/11/2001,10:25,229.64,229.64,229.64,229.64,113
10/11/2001,10:26,230.44,230.44,230.44,230.44,45
10/11/2001,10:30,229.64,229.64,229.64,229.64,3532
10/11/2001,10:31,230.35,230.35,230.35,230.35,226
10/11/2001,10:33,230.53,230.53,230.53,230.53,11322
10/11/2001,10:34,230.97,231.1,230.97,231.1,294
10/11/2001,10:35,230.62,230.62,230.62,230.62,272
10/11/2001,10:38,229.73,230.53,229.64,229.64,317
10/11/2001,10:41,230.53,230.53,230.53,230.53,23
10/11/2001,10:44,230.97,230.97,230.97,230.97,2264
10/11/2001,10:45,230.53,230.53,230.53,230.53,23
10/11/2001,10:46,231.01,231.01,231.01,231.01,45
10/11/2001,10:47,231.01,231.01,231.01,231.01,91
10/11/2001,10:49,231.41,231.41,231.41,231.41,45
10/11/2001,10:51,231.54,231.63,231.06,231.63,2196
10/11/2001,10:52,231.28,231.28,231.28,231.28,91
10/11/2001,11:11,231.81,231.81,231.76,231.76,3487
10/11/2001,11:15,231.23,231.23,231.23,231.23,113
10/11/2001,11:19,230.39,230.39,230.39,230.39,23
10/11/2001,11:22,230.48,230.48,230.48,230.48,68
10/11/2001,11:27,230.66,230.66,230.66,230.66,5661
10/11/2001,11:30,230.7,231.37,230.7,231.37,136
10/11/2001,11:32,231.37,231.37,231.37,231.37,5661
10/11/2001,11:33,231.85,231.85,231.85,231.85,11322
10/11/2001,11:35,232.87,232.87,232.65,232.65,6816
10/11/2001,11:36,232.82,232.82,232.34,232.34,6838
10/11/2001,11:38,232.51,232.51,232.51,232.51,23
10/11/2001,11:44,231.41,231.41,231.41,231.41,3397
10/11/2001,11:46,231.85,231.85,231.85,231.85,68
10/11/2001,11:49,231.19,231.19,231.19,231.19,23
10/11/2001,11:53,231.41,231.41,231.41,231.41,45
10/11/2001,11:59,232.07,232.07,232.07,232.07,45
10/11/2001,12:03,233.27,233.27,233.27,233.27,3397
10/11/2001,12:04,233.18,233.18,233.18,233.18,4302
10/11/2001,12:18,233.04,233.04,233.04,233.04,23
10/11/2001,12:26,232.78,232.96,232.78,232.96,385
10/11/2001,12:27,232.21,232.21,232.21,232.21,23
10/11/2001,12:42,233.49,233.49,233.49,233.49,23
10/11/2001,12:52,233.66,233.66,233.66,233.66,226
10/11/2001,12:55,233.57,233.57,233.57,233.57,23
10/11/2001,12:59,233.62,233.62,233.62,233.62,23
10/11/2001,13:02,233.66,233.66,233.66,233.66,45
10/11/2001,13:03,234.06,234.06,234.06,234.06,1087
10/11/2001,13:08,233.84,233.84,233.62,233.62,272
10/11/2001,13:10,233.04,233.04,233.04,233.04,45
10/11/2001,13:21,233.18,233.18,233.18,233.18,226
10/11/2001,13:22,233.97,233.97,233.97,233.97,23
10/11/2001,13:26,233.8,233.8,233.8,233.8,113
10/11/2001,13:31,236.44,236.44,236.44,236.44,45
10/11/2001,13:32,236.14,236.14,236.14,236.14,23
10/11/2001,13:34,236,236,234.9,234.9,3510
10/11/2001,13:39,235.16,235.16,235.16,235.16,2264
10/11/2001,13:44,235.08,235.08,235.08,235.08,23
10/11/2001,13:56,234.24,234.24,234.24,234.24,23
10/11/2001,13:58,234.06,234.06,234.06,234.06,45
10/11/2001,13:59,234.06,234.06,234.06,234.06,1087
10/11/2001,14:03,233.93,233.93,233.57,233.57,3419
10/11/2001,14:10,233.44,233.44,233.44,233.44,1132
10/11/2001,14:18,234.06,234.06,234.06,234.06,45
10/11/2001,14:25,234.32,234.32,234.32,234.32,113
10/11/2001,14:27,233.97,233.97,233.97,233.97,45
10/11/2001,14:32,233.18,233.18,233.18,233.18,226
10/11/2001,14:33,233.18,233.18,233.18,233.18,340
10/11/2001,14:36,234.85,234.85,233.8,233.8,68
10/11/2001,14:45,234.77,234.77,234.77,234.77,23
10/11/2001,14:50,234.06,234.06,233.66,233.66,68
10/11/2001,14:53,232.96,232.96,232.96,232.96,5661
10/11/2001,14:56,233,233,233,233,45
10/11/2001,14:57,232.96,232.96,232.96,232.96,4529
10/11/2001,14:58,232.96,232.96,232.96,232.96,2717
10/11/2001,15:00,232.78,232.78,232.78,232.78,68
10/11/2001,15:07,233,233,233,233,23
10/11/2001,15:19,233.27,233.27,233.27,233.27,45
10/11/2001,15:22,234.06,234.06,234.06,234.06,113
10/11/2001,15:24,235.08,235.08,235.08,235.08,23
10/11/2001,15:25,234.15,234.15,234.15,234.15,23
10/11/2001,15:26,234.5,234.5,234.5,234.5,113
10/11/2001,15:48,234.63,234.63,234.63,234.63,23
10/11/2001,15:55,234.46,234.46,234.46,234.46,23
10/11/2001,15:57,234.41,234.41,234.41,234.41,113
10/12/2001,09:36,232.78,232.78,232.78,232.78,1132
10/12/2001,09:38,230.97,230.97,230.97,230.97,45
10/12/2001,09:39,231.85,231.85,231.85,231.85,5661
10/12/2001,09:40,232.82,232.82,232.82,232.82,68
10/12/2001,09:42,232.03,232.96,231.41,232.96,5752
10/12/2001,09:43,233.22,233.22,233.22,233.22,113
10/12/2001,09:47,232.03,232.03,232.03,232.03,2264
10/12/2001,09:48,233.22,233.75,233.22,233.75,362
10/12/2001,09:49,234.06,234.06,234.06,234.06,45
10/12/2001,09:51,235.39,235.39,235.39,235.39,136
10/12/2001,09:53,234.9,234.9,234.9,234.9,226
10/12/2001,09:54,234.94,234.94,234.94,234.94,23
10/12/2001,09:56,235.16,235.16,235.16,235.16,23
10/12/2001,09:58,235.52,235.52,235.52,235.52,23
10/12/2001,10:03,237.06,237.06,237.06,237.06,23
10/12/2001,10:05,237.59,237.59,237.59,237.59,679
10/12/2001,10:06,238.12,238.17,237.59,237.59,181
10/12/2001,10:08,237.37,237.37,237.37,237.37,226
10/12/2001,10:12,237.06,237.06,237.06,237.06,226
10/12/2001,10:15,235.83,235.83,235.83,235.83,23
10/12/2001,10:18,234.94,235.83,234.94,235.83,1359
10/12/2001,10:21,235.83,235.83,235.83,235.83,113
10/12/2001,10:25,236.71,236.93,236.71,236.93,249
10/12/2001,10:28,237.77,237.77,237.15,237.15,317
10/12/2001,10:36,236.62,236.62,236.62,236.62,226
10/12/2001,10:37,236.62,236.62,236.62,236.62,317
10/12/2001,10:42,236.71,236.71,236.71,236.71,23
10/12/2001,10:43,236.93,236.93,236.93,236.93,181
10/12/2001,10:51,236.67,236.67,236.67,236.67,23
10/12/2001,10:52,235.87,236.62,235.87,236.62,45
10/12/2001,10:54,235.47,235.47,235.47,235.47,340
10/12/2001,10:58,235.47,235.47,235.47,235.47,226
10/12/2001,11:00,235.39,235.39,235.39,235.39,23
10/12/2001,11:04,234.33,234.33,234.33,234.33,2264
10/12/2001,11:05,234.5,234.5,234.5,234.5,2264
10/12/2001,11:07,234.5,234.5,234.5,234.5,1132
10/12/2001,11:09,234.41,234.41,234.41,234.41,45
10/12/2001,11:14,235.16,235.16,235.16,235.16,2264
10/12/2001,11:17,234.28,234.28,234.28,234.28,1132
10/12/2001,11:20,232.74,232.74,232.74,232.74,226
10/12/2001,11:23,233.93,233.93,233.93,233.93,23
10/12/2001,11:28,232.78,232.78,232.78,232.78,45
10/12/2001,11:30,232.74,233.4,232.74,233.4,4868
10/12/2001,11:37,232.56,232.56,232.56,232.56,634
10/12/2001,11:38,233.62,233.62,233.62,233.62,2423
10/12/2001,11:43,232.78,232.78,232.78,232.78,136
10/12/2001,11:51,229.64,229.64,229.64,229.64,113
10/12/2001,11:53,232.51,232.51,232.51,232.51,23
10/12/2001,11:56,232.51,232.51,232.51,232.51,1132
10/12/2001,12:06,232.69,232.69,232.69,232.69,23
10/12/2001,12:07,232.74,232.74,232.74,232.74,113
10/12/2001,12:08,232.91,233,232.91,233,2378
10/12/2001,12:19,231.45,231.45,231.45,231.45,68
10/12/2001,12:21,231.41,231.41,231.41,231.41,340
10/12/2001,12:25,231.63,231.63,231.63,231.63,23
10/12/2001,12:31,231.63,231.63,231.63,231.63,3397
10/12/2001,12:39,231.68,231.68,231.68,231.68,23
10/12/2001,12:40,231.68,231.72,231.63,231.63,1177
10/12/2001,12:49,231.15,231.15,231.15,231.15,23
10/12/2001,13:28,229.86,229.86,229.86,229.86,5661
10/12/2001,13:29,229.86,229.86,229.86,229.86,5684
10/12/2001,13:31,229.86,229.86,229.86,229.86,23
10/12/2001,13:45,230.39,230.53,230.39,230.53,4574
10/12/2001,13:54,230.39,230.39,230.39,230.39,634
10/12/2001,13:58,230.17,230.17,230.17,230.17,702
10/12/2001,14:04,230.53,230.53,230.53,230.53,226
10/12/2001,14:06,230.75,230.75,230.75,230.75,453
10/12/2001,14:09,231.68,231.68,231.68,231.68,23
10/12/2001,14:11,231.54,231.54,231.54,231.54,113
10/12/2001,14:14,232.21,232.21,232.21,232.21,1132
10/12/2001,14:17,231.85,232.21,231.85,232.21,1132
10/12/2001,14:19,232.16,232.16,232.16,232.16,226
10/12/2001,14:24,231.41,231.41,231.41,231.41,23
10/12/2001,14:28,231.9,231.9,231.9,231.9,226
10/12/2001,14:30,230.7,230.7,230.7,230.7,159
10/12/2001,14:40,231.5,231.5,231.5,231.5,23
10/12/2001,14:51,231.06,231.06,231.06,231.06,45
10/12/2001,14:55,232.29,232.29,232.29,232.29,3510
10/12/2001,15:01,232.96,233,232.96,233,45
10/12/2001,15:03,233.22,233.22,233.22,233.22,68
10/12/2001,15:04,233.18,233.18,233.18,233.18,23
10/12/2001,15:05,232.96,232.96,232.96,232.96,23
10/12/2001,15:09,231.59,231.59,231.59,231.59,23
10/12/2001,15:23,233.09,233.09,233.09,233.09,45
10/12/2001,15:24,233.31,233.31,233.31,233.31,226
10/12/2001,15:25,233.75,233.75,233.75,233.75,23
10/12/2001,15:36,234.41,234.41,234.41,234.41,45
10/12/2001,15:39,234.06,234.06,234.06,234.06,113
10/12/2001,15:40,234.06,234.06,234.06,234.06,340
10/12/2001,15:41,234.06,234.41,234.06,234.41,1313
10/12/2001,15:42,234.06,234.46,234.06,234.46,1200
10/12/2001,15:44,234.06,234.06,234.06,234.06,1132
10/12/2001,15:45,234.5,234.5,234.5,234.5,1359
10/12/2001,15:46,234.5,234.5,234.5,234.5,5208
10/12/2001,15:49,234.5,234.5,234.5,234.5,113
10/12/2001,15:50,235.12,235.12,235.12,235.12,91
10/12/2001,15:51,234.72,234.72,234.72,234.72,10393
10/12/2001,15:56,234.72,234.72,234.72,234.72,204
10/12/2001,15:58,235.34,235.34,235.34,235.34,23
10/15/2001,09:37,234.28,234.28,234.28,234.28,1110
10/15/2001,09:40,236.27,236.49,236.27,236.49,11435
10/15/2001,09:41,236.49,236.49,236.49,236.49,45
10/15/2001,09:54,230.39,230.39,230.39,230.39,23
10/15/2001,09:55,230.09,230.09,230.09,230.09,453
10/15/2001,09:58,228.41,228.41,228.41,228.41,23
10/15/2001,09:59,229.64,229.64,229.64,229.64,23
10/15/2001,10:03,229.29,229.29,229.29,229.29,226
10/15/2001,10:04,227.88,227.88,227.88,227.88,45
10/15/2001,10:05,229.38,229.38,229.38,229.38,1177
10/15/2001,10:09,229.2,229.56,229.2,229.56,1132
10/15/2001,10:10,228.23,228.23,228.23,228.23,1132
10/15/2001,10:11,228.98,228.98,228.98,228.98,68
10/15/2001,10:16,227.88,227.88,227.88,227.88,45
10/15/2001,10:17,228.54,228.54,228.54,228.54,1812
10/15/2001,10:18,228.54,228.54,228.54,228.54,4982
10/15/2001,10:19,228.8,228.8,228.8,228.8,679
10/15/2001,10:20,228.76,228.76,228.76,228.76,679
10/15/2001,10:22,228.98,228.98,228.98,228.98,5661
10/15/2001,10:33,228.8,228.8,228.8,228.8,2264
10/15/2001,10:34,227.79,227.79,227.79,227.79,68
10/15/2001,10:36,227.44,227.44,227.44,227.44,181
10/15/2001,10:43,227.3,227.3,227.3,227.3,45
10/15/2001,10:44,228.45,228.45,228.45,228.45,23
10/15/2001,10:49,226.99,226.99,226.99,226.99,68
10/15/2001,10:54,226.38,226.38,226.38,226.38,340
10/15/2001,10:58,226.02,226.02,226.02,226.02,23
10/15/2001,11:04,225.93,226.69,225.93,226.69,498
10/15/2001,11:08,226.42,226.42,226.42,226.42,23
10/15/2001,11:12,225.49,225.58,225.49,225.58,249
10/15/2001,11:16,225.8,225.8,225.8,225.8,23
10/15/2001,11:22,226.11,226.11,226.11,226.11,45
10/15/2001,11:23,226.11,226.11,226.11,226.11,249
10/15/2001,11:40,227.35,227.35,226.86,226.86,1245
10/15/2001,11:44,226.11,226.11,226.11,226.11,113
10/15/2001,12:02,225.23,225.23,224.65,224.65,91
10/15/2001,12:05,225.05,225.05,225.05,225.05,45
10/15/2001,12:09,226.02,226.02,226.02,226.02,136
10/15/2001,12:14,225.23,225.23,225.05,225.05,249
10/15/2001,12:16,225.01,225.01,225.01,225.01,679
10/15/2001,12:24,224.48,224.48,224.48,224.48,68
10/15/2001,12:25,224.43,224.43,224.17,224.17,498
10/15/2001,12:26,224.17,224.17,224.17,224.17,5887
10/15/2001,12:31,224.12,224.12,224.12,224.12,1132
10/15/2001,12:44,224.61,224.61,224.61,224.61,679
10/15/2001,12:53,224.12,224.12,224.12,224.12,23
10/15/2001,12:57,225.23,225.23,225.23,225.23,1132
10/15/2001,12:59,224.3,224.3,224.3,224.3,113
10/15/2001,13:02,224.3,224.3,224.3,224.3,68
10/15/2001,13:26,224.48,224.48,224.48,224.48,23
10/15/2001,13:27,224.48,225.58,224.48,225.58,91
10/15/2001,13:34,224.43,224.43,224.43,224.43,1087
10/15/2001,13:35,225.23,225.23,225.23,225.23,45
10/15/2001,13:47,225.23,225.23,225.23,225.23,453
10/15/2001,13:48,225.63,225.63,225.63,225.63,45
10/15/2001,13:49,225.63,225.63,225.63,225.63,113
10/15/2001,13:50,225.63,225.63,225.54,225.54,226
10/15/2001,13:53,225.67,225.67,225.67,225.67,113
10/15/2001,13:55,225.67,225.67,225.67,225.67,1019
10/15/2001,13:57,224.57,224.57,224.57,224.57,23
10/15/2001,14:03,226.55,226.55,226.55,226.55,136
10/15/2001,14:07,226.99,226.99,226.95,226.95,136
10/15/2001,14:10,226.95,226.95,226.95,226.95,113
10/15/2001,14:11,226.99,226.99,226.99,226.99,113
10/15/2001,14:29,226.11,226.11,226.11,226.11,45
10/15/2001,14:32,226.99,226.99,226.99,226.99,113
10/15/2001,14:49,227.88,227.88,227.88,227.88,113
10/15/2001,14:51,228.94,228.94,228.94,228.94,23
10/15/2001,14:53,228.72,228.72,228.72,228.72,23
10/15/2001,14:59,228.1,228.1,228.1,228.1,430
10/15/2001,15:01,228.23,228.23,228.23,228.23,68
10/15/2001,15:04,228.41,228.41,228.41,228.41,68
10/15/2001,15:13,227.88,227.88,227.88,227.88,45
10/15/2001,15:21,227.04,227.88,227.04,227.88,1155
10/15/2001,15:35,227.13,227.13,227.13,227.13,45
10/15/2001,15:36,226.99,226.99,226.99,226.99,2264
10/15/2001,15:39,226.99,226.99,226.99,226.99,453
10/15/2001,15:45,227.04,227.04,227.04,227.04,68
10/15/2001,15:48,228.54,228.54,228.54,228.54,23
10/15/2001,15:51,226.99,226.99,226.99,226.99,1517
10/15/2001,15:52,228.32,228.32,228.32,228.32,23
10/15/2001,15:56,227.21,227.21,227.21,227.21,113
10/15/2001,15:58,227.44,227.44,226.33,226.33,725
10/15/2001,15:59,226.55,226.55,226.55,226.55,272
10/16/2001,09:39,226.99,226.99,226.99,226.99,91
10/16/2001,09:40,227.44,227.44,227.44,227.44,23
10/16/2001,09:42,228.72,229.64,228.72,229.64,68
10/16/2001,09:43,229.64,229.64,229.64,229.64,45
10/16/2001,09:44,229.64,229.64,229.64,229.64,2219
10/16/2001,09:45,230.35,230.35,230.31,230.35,702
10/16/2001,09:51,230.75,231.19,230.75,231.19,476
10/16/2001,09:56,233.62,233.62,233.62,233.62,45
10/16/2001,09:57,233.27,233.27,233.27,233.27,45
10/16/2001,09:58,232.74,232.74,232.74,232.74,45
10/16/2001,09:59,232.96,232.96,232.96,232.96,1087
10/16/2001,10:01,231.63,231.63,231.63,231.63,23
10/16/2001,10:02,232.29,232.29,231.63,231.63,1155
10/16/2001,10:04,232.29,232.29,232.29,232.29,23
10/16/2001,10:05,231.15,231.15,231.15,231.15,1132
10/16/2001,10:08,230.48,231.19,230.44,231.19,2468
10/16/2001,10:09,231.32,231.32,230.97,230.97,1812
10/16/2001,10:10,230.97,230.97,230.97,230.97,453
10/16/2001,10:11,230.97,230.97,230.97,230.97,1132
10/16/2001,10:12,231.81,231.81,231.81,231.81,226
10/16/2001,10:13,231.85,231.85,231.85,231.85,226
10/16/2001,10:15,232.07,232.07,232.07,232.07,181
10/16/2001,10:16,232.25,232.25,232.25,232.25,23
10/16/2001,10:18,232.07,232.07,232.07,232.07,226
10/16/2001,10:22,231.06,231.06,231.06,231.06,679
10/16/2001,10:27,230.26,230.26,230.26,230.26,453
10/16/2001,10:28,230.92,230.92,230.75,230.75,45
10/16/2001,10:30,230.97,230.97,230.97,230.97,226
10/16/2001,10:34,231.06,231.06,231.06,231.06,226
10/16/2001,10:35,230.53,231.37,230.53,231.37,362
10/16/2001,10:40,229.86,229.86,229.86,229.86,91
10/16/2001,10:43,230.75,230.75,230.75,230.75,566
10/16/2001,10:49,231.63,231.63,231.63,231.63,272
10/16/2001,10:51,231.41,231.41,231.41,231.41,340
10/16/2001,10:59,232.07,232.07,232.07,232.07,68
10/16/2001,11:01,232.29,232.29,231.85,232.25,793
10/16/2001,11:03,233,233,233,233,113
10/16/2001,11:04,233,233,233,233,2151
10/16/2001,11:05,232.96,233,232.96,233,7812
10/16/2001,11:06,233.18,233.18,233.18,233.18,181
10/16/2001,11:08,234.24,234.24,234.24,234.24,226
10/16/2001,11:12,234.77,234.77,234.77,234.77,2264
10/16/2001,11:13,234.5,234.5,234.5,234.5,5661
10/16/2001,11:14,234.59,234.59,234.59,234.59,679
10/16/2001,11:15,234.63,234.63,234.63,234.63,226
10/16/2001,11:18,235.12,235.12,235.12,235.12,679
10/16/2001,11:19,235.47,235.47,235.47,235.47,294
10/16/2001,11:24,235.83,235.83,235.83,235.83,1132
10/16/2001,11:28,233.49,233.49,233.44,233.44,136
10/16/2001,11:30,233.66,233.66,233.66,233.66,226
10/16/2001,11:33,234.06,234.06,234.06,234.06,113
10/16/2001,11:39,235.03,235.03,235.03,235.03,45
10/16/2001,11:41,234.55,234.55,234.55,234.55,23
10/16/2001,11:43,235.16,235.61,235.16,235.61,679
10/16/2001,11:44,235.61,235.61,235.61,235.61,453
10/16/2001,11:48,236.27,236.27,236.27,236.27,1155
10/16/2001,11:50,236.31,236.31,236.31,236.31,113
10/16/2001,11:51,237.33,237.33,237.33,237.33,136
10/16/2001,11:58,236.27,236.27,236.27,236.27,4529
10/16/2001,12:00,235.87,235.87,235.87,235.87,45
10/16/2001,12:06,236.36,236.36,236.31,236.31,2332
10/16/2001,12:07,236.31,236.31,236.27,236.27,294
10/16/2001,12:22,236.31,236.31,236.31,236.31,68
10/16/2001,12:27,237.02,237.02,237.02,237.02,23
10/16/2001,12:38,236.31,236.31,236.31,236.31,226
10/16/2001,12:41,236.31,236.31,236.31,236.31,340
10/16/2001,12:51,236.31,236.31,236.27,236.27,974
10/16/2001,12:55,236.27,236.27,236.27,236.27,2446
10/16/2001,13:04,235.12,235.12,235.12,235.12,2264
10/16/2001,13:16,235.83,235.83,235.83,235.83,45
10/16/2001,13:22,235.91,235.91,235.91,235.91,23
10/16/2001,13:33,236.67,236.67,236.67,236.67,340
10/16/2001,13:34,236.93,236.93,236.93,236.93,181
10/16/2001,13:35,237.15,237.15,237.15,237.15,226
10/16/2001,13:36,236.71,236.71,236.71,236.71,68
10/16/2001,13:45,237.11,237.11,237.11,237.11,226
10/16/2001,13:46,237.15,237.15,237.15,237.15,226
10/16/2001,13:47,237.2,237.2,237.2,237.2,226
10/16/2001,13:48,237.99,237.99,237.9,237.9,1132
10/16/2001,14:01,237.86,237.86,237.86,237.86,23
10/16/2001,14:18,236.27,236.27,236.27,236.27,226
10/16/2001,14:22,236.14,236.14,236.14,236.14,23
10/16/2001,14:25,236.4,236.4,236.4,236.4,113
10/16/2001,14:28,234.41,234.41,234.41,234.41,23
10/16/2001,14:33,234.55,234.55,234.55,234.55,113
10/16/2001,14:35,234.63,234.63,234.63,234.63,23
10/16/2001,14:46,234.55,234.55,234.55,234.55,476
10/16/2001,14:47,234.55,234.94,234.55,234.94,6318
10/16/2001,15:01,235.61,235.61,235.61,235.61,45
10/16/2001,15:07,234.5,234.5,234.5,234.5,453
10/16/2001,15:08,234.5,234.5,234.5,234.5,4076
10/16/2001,15:14,234.46,234.46,234.46,234.46,23
10/16/2001,15:17,235.47,235.52,235.47,235.52,362
10/16/2001,15:18,235.52,235.52,235.52,235.52,226
10/16/2001,15:25,235.03,235.61,235.03,235.61,815
10/16/2001,15:29,236.22,236.22,236.14,236.14,45
10/16/2001,15:33,235.12,235.12,235.12,235.12,1132
10/16/2001,15:40,235.61,235.61,235.61,235.61,5661
10/16/2001,15:41,235.52,235.52,235.52,235.52,68
10/16/2001,15:47,235.83,235.83,235.83,235.83,68
10/16/2001,15:48,234.99,234.99,234.99,234.99,45
10/16/2001,15:50,234.94,234.94,234.94,234.94,113
10/16/2001,15:59,235.38,235.38,235.38,235.38,113
10/17/2001,09:39,237.15,237.15,237.15,237.15,1359
10/17/2001,09:40,239.36,239.36,239.36,239.36,906
10/17/2001,09:41,240.68,240.68,240.68,240.68,23
10/17/2001,09:42,241.57,241.57,241.57,241.57,340
10/17/2001,09:43,241.66,241.66,241.66,241.66,226
10/17/2001,09:44,238.92,238.92,238.92,238.92,679
10/17/2001,09:45,240.29,240.29,240.29,240.29,113
10/17/2001,09:48,240.24,240.24,240.24,240.24,226
10/17/2001,09:49,240.86,240.86,240.86,240.86,23
10/17/2001,09:50,240.68,240.68,240.68,240.68,113
10/17/2001,09:51,240.46,240.46,240.46,240.46,159
10/17/2001,09:52,240.02,240.02,240.02,240.02,4529
10/17/2001,09:54,240.73,240.73,240.73,240.73,1132
10/17/2001,09:56,241.44,241.57,241.44,241.57,340
10/17/2001,09:57,241.57,241.57,241.57,241.57,226
10/17/2001,09:58,241.57,241.57,241.57,241.57,226
10/17/2001,09:59,241.57,241.57,241.57,241.57,204
10/17/2001,10:00,241.57,241.79,241.57,241.79,1177
10/17/2001,10:05,240.77,240.77,240.68,240.68,1359
10/17/2001,10:06,239.71,239.71,239.71,239.71,226
10/17/2001,10:07,239.76,239.76,239.58,239.58,679
10/17/2001,10:09,239.36,239.36,239.36,239.36,2264
10/17/2001,10:11,238.48,238.48,238.48,238.48,91
10/17/2001,10:13,237.68,237.68,237.68,237.68,453
10/17/2001,10:14,236.84,237.02,236.84,237.02,679
10/17/2001,10:15,237.37,237.37,237.37,237.37,226
10/17/2001,10:17,237.37,237.37,236.89,236.89,2853
10/17/2001,10:25,238.87,238.87,238.87,238.87,23
10/17/2001,10:29,238.92,238.92,238.92,238.92,1132
10/17/2001,10:32,239.58,239.58,239.58,239.58,2264
10/17/2001,10:33,239.58,239.58,239.18,239.18,3442
10/17/2001,10:34,240.68,240.68,240.68,240.68,566
10/17/2001,10:35,240.6,240.6,240.6,240.6,340
10/17/2001,10:36,239.76,240.68,239.76,240.46,1042
10/17/2001,10:37,240.46,240.46,240.46,240.46,1132
10/17/2001,10:38,240.51,240.51,240.46,240.46,1427
10/17/2001,10:43,240.15,240.15,240.15,240.15,249
10/17/2001,10:44,239.45,239.45,239.45,239.45,249
10/17/2001,10:46,239.89,239.89,239.89,239.89,45
10/17/2001,10:47,240.07,240.07,240.07,240.07,272
10/17/2001,10:48,239.89,239.89,239.89,239.89,226
10/17/2001,10:49,239.76,239.76,239.76,239.76,226
10/17/2001,10:50,239.71,239.71,239.71,239.71,249
10/17/2001,10:54,240.24,240.86,240.24,240.86,770
10/17/2001,10:55,240.46,240.46,240.46,240.46,1834
10/17/2001,10:56,240.46,240.46,240.46,240.46,2264
10/17/2001,10:57,240.11,240.11,240.11,240.11,249
10/17/2001,10:58,240.11,240.11,240.11,240.11,498
10/17/2001,11:02,239.93,239.93,239.93,239.93,23
10/17/2001,11:05,240.95,240.95,240.95,240.95,430
10/17/2001,11:06,241.04,241.13,241.04,241.13,317
10/17/2001,11:07,240.99,240.99,240.99,240.99,136
10/17/2001,11:13,240.24,240.24,240.24,240.24,2264
10/17/2001,11:28,239.14,239.14,239.14,239.14,453
10/17/2001,11:29,239.67,239.67,239.67,239.67,91
10/17/2001,11:30,239.27,239.27,239.27,239.27,23
10/17/2001,11:33,239.67,239.67,239.67,239.67,340
10/17/2001,11:38,240.24,240.24,239.8,239.8,2264
10/17/2001,12:01,239.18,239.18,239.18,239.18,68
10/17/2001,12:08,239.4,239.4,239.4,239.4,45
10/17/2001,12:21,239.54,239.54,239.54,239.54,226
10/17/2001,12:22,238.79,238.79,238.79,238.79,23
10/17/2001,12:23,239.45,239.45,239.45,239.45,23
10/17/2001,12:40,238.48,238.48,238.48,238.48,113
10/17/2001,12:42,238.43,238.43,238.43,238.43,23
10/17/2001,12:45,237.55,237.55,237.55,237.55,23
10/17/2001,12:49,237.2,237.2,237.2,237.2,340
10/17/2001,12:55,236.18,236.18,236.18,236.18,340
10/17/2001,12:57,235.91,235.91,235.91,235.91,3397
10/17/2001,13:03,237.28,237.28,237.28,237.28,45
10/17/2001,13:04,237.33,237.33,237.33,237.33,2264
10/17/2001,13:06,236.84,236.84,236.84,236.84,91
10/17/2001,13:09,237.28,237.28,237.28,237.28,3397
10/17/2001,13:10,237.33,237.33,237.33,237.33,23
10/17/2001,13:12,237.33,237.33,237.33,237.33,91
10/17/2001,13:27,237.42,237.42,237.42,237.42,2264
10/17/2001,13:29,237.46,237.46,237.37,237.46,521
10/17/2001,13:30,237.46,237.46,237.46,237.46,679
10/17/2001,13:38,237.02,237.02,237.02,237.02,23
10/17/2001,13:40,237.9,237.9,237.9,237.9,566
10/17/2001,13:42,238.26,238.26,238.26,238.26,566
10/17/2001,13:48,238.65,238.65,238.65,238.65,5661
10/17/2001,13:53,239.14,239.14,239.14,239.14,23
10/17/2001,13:58,239.32,239.32,239.32,239.32,45
10/17/2001,14:00,238.74,238.74,238.3,238.3,226
10/17/2001,14:01,238.08,238.08,238.03,238.03,1245
10/17/2001,14:03,237.15,237.15,237.15,237.15,5661
10/17/2001,14:06,236.8,237.15,236.8,237.15,25135
10/17/2001,14:07,237.24,237.24,237.24,237.24,136
10/17/2001,14:08,237.15,237.15,236.8,236.8,2944
10/17/2001,14:10,236.93,236.93,236.71,236.71,6884
10/17/2001,14:12,236.09,236.09,236.09,236.09,113
10/17/2001,14:13,236.05,236.05,235.74,235.74,521
10/17/2001,14:16,236.84,236.84,236.84,236.84,1245
10/17/2001,14:19,236,236,236,236,679
10/17/2001,14:20,236,236,236,236,1585
10/17/2001,14:21,236,236,236,236,11322
10/17/2001,14:31,237.37,237.37,237.37,237.37,226
10/17/2001,14:36,237.42,237.42,236.58,236.8,498
10/17/2001,14:37,237.68,237.68,237.68,237.68,113
10/17/2001,14:42,237.81,237.81,237.81,237.81,1132
10/17/2001,14:48,236.89,236.89,236.89,236.89,113
10/17/2001,14:49,236.89,236.89,236.89,236.89,476
10/17/2001,14:58,237.37,237.37,237.28,237.28,181
10/17/2001,15:03,236.84,236.84,236.84,236.84,113
10/17/2001,15:06,236.49,236.49,236.49,236.49,91
10/17/2001,15:10,236.8,236.8,236.8,236.8,91
10/17/2001,15:11,236.27,236.27,236.27,236.27,906
10/17/2001,15:15,236.36,236.36,236.36,236.36,2264
10/17/2001,15:17,237.37,237.37,237.37,237.37,113
10/17/2001,15:20,236.71,236.71,236.71,236.71,45
10/17/2001,15:22,236.58,236.58,236.58,236.58,45
10/17/2001,15:26,236.05,236.05,236.05,236.05,23
10/17/2001,15:31,236.71,236.71,236.71,236.71,2219
10/17/2001,15:32,237.24,237.24,237.24,237.24,23
10/17/2001,15:37,236.71,236.71,236.71,236.71,23
10/17/2001,15:38,235.96,235.96,235.96,235.96,68
10/17/2001,15:40,236.44,236.44,236.44,236.44,23
10/17/2001,15:42,235.47,235.47,234.99,234.99,453
10/17/2001,15:43,234.15,234.15,234.15,234.15,226
10/17/2001,15:46,234.5,234.5,234.5,234.5,2264
10/17/2001,15:50,234.24,234.24,234.15,234.15,159
10/17/2001,15:51,234.24,234.24,234.24,234.24,476
10/17/2001,15:55,235.69,235.69,235.69,235.69,45
10/17/2001,15:56,234.94,234.94,234.94,234.94,2264
10/18/2001,09:37,235.96,235.96,235.96,235.96,1187
10/18/2001,09:38,236.05,236.05,236.05,236.05,1120
10/18/2001,09:39,234.71,234.71,234.71,234.71,22
10/18/2001,09:43,235.42,235.73,235.42,235.73,157
10/18/2001,09:44,235.29,235.29,235.29,235.29,90
10/18/2001,09:46,234.84,234.84,234.84,234.84,403
10/18/2001,09:47,234.4,234.53,233.77,234.53,448
10/18/2001,09:58,232.61,233.28,232.61,232.88,269
10/18/2001,10:00,232.16,232.16,232.16,232.16,1120
10/18/2001,10:01,231.49,231.49,231.49,231.49,45
10/18/2001,10:02,231.49,231.49,231.49,231.49,224
10/18/2001,10:05,231.49,231.49,231.49,231.49,112
10/18/2001,10:06,231.49,231.49,231.05,231.05,5600
10/18/2001,10:07,231.49,231.49,231.49,231.49,2240
10/18/2001,10:09,231.05,231.05,231.05,231.05,112
10/18/2001,10:13,230.47,230.47,230.47,230.47,448
10/18/2001,10:14,231.05,231.05,230.38,230.38,1142
10/18/2001,10:18,229.8,229.8,229.8,229.8,67
10/18/2001,10:19,228.81,230.11,228.81,230.11,493
10/18/2001,10:22,230.56,230.56,230.56,230.56,448
10/18/2001,10:23,230.65,230.65,230.65,230.65,224
10/18/2001,10:24,229.89,229.89,229.89,229.89,67
10/18/2001,10:27,229.71,229.71,229.71,229.71,12095
10/18/2001,10:52,231.36,231.36,231.36,231.36,22
10/18/2001,10:58,229.62,229.62,229.62,229.62,45
10/18/2001,11:16,231.72,231.72,231.72,231.72,45
10/18/2001,11:19,230.02,230.02,230.02,230.02,22
10/18/2001,11:20,230.02,230.02,230.02,230.02,22
10/18/2001,11:22,230.11,230.11,230.11,230.11,22
10/18/2001,11:25,229.98,229.98,229.93,229.93,45
10/18/2001,11:26,229.93,229.93,229.93,229.93,45
10/18/2001,11:27,229.13,229.13,229.04,229.04,493
10/18/2001,11:31,228.95,228.95,228.95,228.95,90
10/18/2001,11:54,229.66,229.66,229.66,229.66,22
10/18/2001,12:11,228.64,228.64,228.64,228.64,90
10/18/2001,12:46,228.81,228.81,228.81,228.81,896
10/18/2001,12:47,229.08,229.08,229.04,229.04,67
10/18/2001,13:00,228.59,228.59,228.59,228.59,672
10/18/2001,13:02,227.97,227.97,227.97,227.97,224
10/18/2001,13:08,228.28,228.28,228.28,228.28,22
10/18/2001,13:15,228.28,228.28,228.28,228.28,22
10/18/2001,13:18,228.37,228.37,228.37,228.37,336
10/18/2001,13:27,228.14,228.14,228.14,228.14,448
10/18/2001,13:42,228.86,228.86,228.86,228.86,45
10/18/2001,13:46,228.14,228.14,228.14,228.14,224
10/18/2001,13:54,227.7,227.7,227.7,227.7,1120
10/18/2001,13:57,227.12,227.12,227.12,227.12,45
10/18/2001,14:00,227.7,227.7,227.7,227.7,67
10/18/2001,14:01,227.16,227.16,227.16,227.16,650
10/18/2001,14:03,228.32,228.32,228.32,228.32,224
10/18/2001,14:05,228.59,228.59,228.59,228.59,22
10/18/2001,14:07,228.1,228.1,228.1,228.1,3360
10/18/2001,14:22,227.92,227.92,227.92,227.92,672
10/18/2001,14:24,227.92,227.92,227.92,227.92,448
10/18/2001,14:35,228.55,228.55,228.55,228.55,112
10/18/2001,14:38,228.59,228.59,228.59,228.59,336
10/18/2001,14:44,229.04,229.04,229.04,229.04,22
10/18/2001,14:48,229.13,229.13,229.13,229.13,5600
10/18/2001,14:49,229.48,229.48,229.48,229.48,10079
10/18/2001,14:51,229.71,229.71,229.71,229.71,112
10/18/2001,14:54,229.71,229.71,229.71,229.71,336
10/18/2001,14:57,229.26,229.26,229.26,229.26,112
10/18/2001,14:58,229.04,229.04,229.04,229.04,45
10/18/2001,15:03,228.59,228.59,228.59,228.59,5600
10/18/2001,15:27,229.17,229.17,228.59,228.59,7391
10/18/2001,15:28,228.59,228.59,228.59,228.59,1120
10/18/2001,15:29,228.14,228.59,228.14,228.59,3360
10/18/2001,15:30,228.01,228.01,228.01,228.01,224
10/18/2001,15:31,228.01,228.01,228.01,228.01,224
10/18/2001,15:43,228.55,228.55,228.55,228.55,22
10/18/2001,15:46,228.59,228.59,228.59,228.59,90
10/18/2001,15:47,228.86,228.86,228.86,228.86,202
10/18/2001,15:50,229.17,229.17,229.17,229.17,22
10/18/2001,15:57,229.17,229.17,229.17,229.17,67
10/18/2001,15:58,229.22,229.22,229.22,229.22,22
10/19/2001,09:40,227.3,227.3,227.3,227.3,747
10/19/2001,09:43,226.11,226.11,226.11,226.11,22644
10/19/2001,09:45,225.18,225.45,225.18,225.45,6816
10/19/2001,09:48,225.23,225.32,225.23,225.32,1132
10/19/2001,09:50,225.63,225.63,225.63,225.63,453
10/19/2001,09:51,225.23,225.23,225.23,225.23,226
10/19/2001,09:56,225.71,225.71,225.71,225.71,45
10/19/2001,10:01,223.77,223.77,223.77,223.77,23
10/19/2001,10:02,224.3,224.3,223.11,223.11,476
10/19/2001,10:05,223.59,223.59,223.59,223.59,2264
10/19/2001,10:10,223.02,223.02,223.02,223.02,1155
10/19/2001,10:12,223.37,223.37,223.37,223.37,204
10/19/2001,10:14,222.58,222.58,222.58,222.58,4529
10/19/2001,10:19,223.02,223.02,223.02,223.02,226
10/19/2001,10:21,223.46,223.46,222.31,222.31,204
10/19/2001,10:24,223.59,223.59,223.59,223.59,2038
10/19/2001,10:26,222.8,222.8,222.8,222.8,45
10/19/2001,10:29,223.02,223.02,223.02,223.02,23
10/19/2001,10:35,223.02,223.02,223.02,223.02,45
10/19/2001,10:37,222.71,222.71,222.71,222.71,226
10/19/2001,10:46,220.81,220.81,220.81,220.81,1268
10/19/2001,10:47,220.77,220.77,220.77,220.77,159
10/19/2001,10:50,220.19,220.19,220.19,220.19,136
10/19/2001,11:16,222.58,222.58,222.58,222.58,113
10/19/2001,11:21,223.51,223.51,223.51,223.51,45
10/19/2001,11:28,223.9,223.9,223.9,223.9,3397
10/19/2001,11:30,224.34,224.34,224.34,224.34,2264
10/19/2001,11:31,226.16,226.16,224.57,224.57,19609
10/19/2001,11:34,226.86,226.86,226.86,226.86,679
10/19/2001,11:35,227.04,227.04,227.04,227.04,1132
10/19/2001,11:36,226.02,226.16,226.02,226.16,793
10/19/2001,11:39,225.58,225.58,225.58,225.58,453
10/19/2001,11:40,226.11,226.11,226.11,226.11,408
10/19/2001,11:41,226.11,226.11,226.11,226.11,226
10/19/2001,11:42,226.11,226.11,226.11,226.11,3895
10/19/2001,11:46,225.32,225.32,225.32,225.32,453
10/19/2001,11:48,224.34,224.34,224.34,224.34,340
10/19/2001,11:49,224.34,224.34,224.34,224.34,340
10/19/2001,11:51,225.54,225.54,225.54,225.54,91
10/19/2001,12:01,224.43,224.43,224.43,224.43,453
10/19/2001,12:03,224.39,224.39,224.39,224.39,679
10/19/2001,12:15,225.67,225.67,225.67,225.67,6793
10/19/2001,12:21,225.71,225.71,225.71,225.71,113
10/19/2001,12:24,226.29,226.29,226.29,226.29,226
10/19/2001,12:30,226.46,226.46,226.46,226.46,226
10/19/2001,12:31,226.46,226.46,226.46,226.46,226
10/19/2001,12:32,226.38,226.77,226.38,226.64,1472
10/19/2001,12:33,226.77,226.77,226.69,226.69,679
10/19/2001,12:34,227.13,227.13,227.13,227.13,2264
10/19/2001,12:35,226.99,226.99,226.99,226.99,113
10/19/2001,12:37,227.39,227.83,227.39,227.83,793
10/19/2001,12:38,227.13,227.13,227.13,227.13,4529
10/19/2001,12:42,227.44,227.44,227.44,227.44,226
10/19/2001,12:45,227.66,227.66,227.66,227.66,6793
10/19/2001,12:52,230.13,230.13,229.64,229.64,2513
10/19/2001,12:57,229.86,229.86,229.86,229.86,453
10/19/2001,12:58,229.86,229.86,229.86,229.86,5661
10/19/2001,13:10,229.64,229.64,229.64,229.64,1132
10/19/2001,13:22,230.09,230.09,230.09,230.09,113
10/19/2001,13:24,230.17,230.17,230.17,230.17,1132
10/19/2001,13:27,230.48,230.48,230.48,230.48,91
10/19/2001,13:28,230.53,230.53,230.53,230.53,1132
10/19/2001,13:29,230.84,230.84,230.84,230.84,113
10/19/2001,13:31,231.41,231.41,231.41,231.41,1132
10/19/2001,13:33,231.54,231.54,231.54,231.54,226
10/19/2001,13:36,232.29,232.29,232.29,232.29,226
10/19/2001,13:37,232.51,232.51,232.34,232.34,1132
10/19/2001,13:38,232.43,232.51,232.43,232.51,906
10/19/2001,13:44,232.51,232.51,232.38,232.38,2264
10/19/2001,13:45,231.85,231.85,231.85,231.85,1132
10/19/2001,13:46,231.85,231.85,231.59,231.59,3397
10/19/2001,13:47,231.85,231.85,231.85,231.85,2264
10/19/2001,13:48,231.85,231.85,231.85,231.85,3397
10/19/2001,13:53,232.29,232.29,232.29,232.29,45
10/19/2001,13:54,232.51,232.51,232.51,232.51,679
10/19/2001,13:55,232.51,232.51,232.51,232.51,226
10/19/2001,13:57,232.51,232.51,232.51,232.51,476
10/19/2001,14:00,231.98,231.98,231.98,231.98,68
10/19/2001,14:02,232.29,232.29,232.29,232.29,45
10/19/2001,14:04,232.96,232.96,232.96,232.96,1132
10/19/2001,14:05,232.96,232.96,232.96,232.96,23
10/19/2001,14:09,233.49,233.49,233.49,233.49,1132
10/19/2001,14:10,233.49,233.49,233.49,233.49,23
10/19/2001,14:11,233.49,234.1,233.49,234.1,362
10/19/2001,14:12,234.5,234.5,234.06,234.06,272
10/19/2001,14:13,234.46,234.46,234.46,234.46,453
10/19/2001,14:15,234.46,234.5,234.46,234.5,1155
10/19/2001,14:22,233.97,233.97,233.97,233.97,226
10/19/2001,14:23,233.8,233.8,233.8,233.8,91
10/19/2001,14:26,232.96,232.96,232.96,232.96,453
10/19/2001,14:27,232.43,232.43,232.43,232.43,679
10/19/2001,14:32,232.56,232.96,232.56,232.96,91
10/19/2001,14:33,234.06,234.06,234.06,234.06,159
10/19/2001,14:37,233.97,233.97,232.96,232.96,2400
10/19/2001,14:40,233.53,233.53,233.53,233.53,113
10/19/2001,14:46,233.22,233.22,233.22,233.22,113
10/19/2001,14:47,233.22,233.22,233.22,233.22,113
10/19/2001,14:51,233.84,233.84,233.84,233.84,340
10/19/2001,14:52,233.62,233.62,233.62,233.62,1132
10/19/2001,14:54,233.62,233.62,233.62,233.62,1132
10/19/2001,14:55,233.84,233.84,233.84,233.84,113
10/19/2001,14:56,233.62,233.62,233.62,233.62,226
10/19/2001,14:58,233.4,233.4,233.4,233.4,3759
10/19/2001,14:59,233.18,233.18,233.18,233.18,226
10/19/2001,15:02,233.18,233.18,233.18,233.18,2264
10/19/2001,15:03,233.27,233.27,233.27,233.27,45
10/19/2001,15:06,232.74,232.74,232.74,232.74,2264
10/19/2001,15:15,232.69,232.69,232.69,232.69,1132
10/19/2001,15:18,233.44,233.44,233.44,233.44,226
10/19/2001,15:27,233.57,233.57,233.57,233.57,340
10/19/2001,15:29,232.69,232.69,232.69,232.69,23
10/19/2001,15:36,233.4,233.53,233.4,233.53,3782
10/19/2001,15:43,233.84,233.84,233.84,233.84,23
10/19/2001,15:47,233.62,233.62,233.62,233.62,45
10/19/2001,15:48,233.62,233.62,233.62,233.62,1993
10/19/2001,15:52,233.18,233.18,233.18,233.18,2264
10/19/2001,15:56,233.53,233.53,233.53,233.53,45
10/22/2001,09:37,236.09,236.09,236.09,236.09,430
10/22/2001,09:39,238.56,238.56,238.56,238.56,23
10/22/2001,09:41,237.59,237.59,237.59,237.59,5661
10/22/2001,09:42,237.2,237.2,237.2,237.2,45
10/22/2001,09:44,236.27,236.27,236.27,236.27,1427
10/22/2001,09:45,235.16,235.16,235.16,235.16,340
10/22/2001,09:47,234.1,234.1,234.1,234.1,1585
10/22/2001,09:48,234.06,234.06,234.06,234.06,2264
10/22/2001,09:49,233.62,234.06,233.62,234.06,2355
10/22/2001,09:57,231.98,231.98,231.98,231.98,226
10/22/2001,09:58,231.32,231.32,231.32,231.32,23
10/22/2001,10:00,231.85,231.85,231.72,231.72,3397
10/22/2001,10:01,231.72,231.72,231.72,231.72,2264
10/22/2001,10:02,231.63,231.63,231.63,231.63,2264
10/22/2001,10:03,231.63,231.63,231.63,231.63,23
10/22/2001,10:08,231.06,231.06,230.53,230.53,12454
10/22/2001,10:09,230.53,230.53,230.53,230.53,679
10/22/2001,10:10,230.53,230.53,230.53,230.53,453
10/22/2001,10:13,230.97,230.97,230.31,230.31,5185
10/22/2001,10:14,230.75,230.75,230.75,230.75,1132
10/22/2001,10:18,232.29,232.29,232.29,232.29,4529
10/22/2001,10:19,232.29,232.29,232.29,232.29,1132
10/22/2001,10:21,232.16,232.16,232.16,232.16,679
10/22/2001,10:22,231.9,231.9,231.9,231.9,1132
10/22/2001,10:23,231.9,231.9,231.9,231.9,566
10/22/2001,10:31,232.73,232.73,232.73,232.73,68
10/22/2001,10:32,232.51,234.06,232.51,234.06,1947
10/22/2001,10:39,235.12,235.12,235.12,235.12,226
10/22/2001,10:40,235.16,237.02,235.16,236.49,566
10/22/2001,10:41,237.11,237.11,237.11,237.11,113
10/22/2001,10:48,236.8,236.8,236.8,236.8,226
10/22/2001,10:50,237.37,237.37,237.37,237.37,2264
10/22/2001,10:53,238.48,238.61,238.48,238.48,1925
10/22/2001,10:58,237.64,237.64,237.64,237.64,2038
10/22/2001,11:02,238.48,238.48,238.48,238.48,1744
10/22/2001,11:03,238.48,238.48,238.48,238.48,1132
10/22/2001,11:07,238.48,238.48,238.48,238.48,1177
10/22/2001,11:08,238.52,238.52,238.52,238.52,226
10/22/2001,11:09,238.48,238.48,238.48,238.48,2264
10/22/2001,11:12,239.36,239.36,239.36,239.36,385
10/22/2001,11:13,239.4,239.54,239.4,239.54,3397
10/22/2001,11:17,238.48,238.48,238.48,238.48,226
10/22/2001,11:19,238.48,238.48,238.48,238.48,453
10/22/2001,11:20,238.21,238.21,238.21,238.21,679
10/22/2001,11:21,238.21,238.21,238.21,238.21,1132
10/22/2001,11:22,238.7,238.7,238.7,238.7,226
10/22/2001,11:25,238.87,238.87,238.87,238.87,226
10/22/2001,11:28,238.7,238.7,238.7,238.7,226
10/22/2001,11:33,239.18,239.18,239.18,239.18,68
10/22/2001,11:47,238.03,238.03,238.03,238.03,770
10/22/2001,11:50,238.03,238.03,238.03,238.03,679
10/22/2001,12:08,238.48,238.48,238.48,238.48,23
10/22/2001,12:23,238.48,238.48,238.48,238.48,226
10/22/2001,12:28,239.14,239.14,239.14,239.14,226
10/22/2001,12:29,239.58,239.58,239.58,239.58,2717
10/22/2001,12:51,240.33,240.33,240.33,240.33,408
10/22/2001,13:10,240.46,240.46,240.42,240.42,272
10/22/2001,13:11,240.68,240.68,240.68,240.68,226
10/22/2001,13:12,240.99,240.99,240.99,240.99,113
10/22/2001,13:13,241.79,241.79,241.79,241.79,1132
10/22/2001,13:15,241.48,241.48,241.39,241.39,2264
10/22/2001,13:16,240.68,240.68,240.68,240.68,3397
10/22/2001,13:25,241.17,241.17,241.17,241.17,23
10/22/2001,13:28,240.2,240.2,240.2,240.2,23
10/22/2001,13:30,240.33,240.33,240.33,240.33,2264
10/22/2001,13:39,239.45,239.45,239.45,239.45,453
10/22/2001,14:46,240.24,240.24,240.24,240.24,226
10/22/2001,14:49,240.68,240.68,240.68,240.68,23
10/22/2001,14:53,240.68,240.68,240.68,240.68,68
10/22/2001,14:59,240.64,240.64,240.64,240.64,113
10/22/2001,15:00,240.68,240.68,240.68,240.68,113
10/22/2001,15:01,240.68,240.68,240.68,240.68,113
10/22/2001,15:05,241.43,241.43,241.43,241.43,1132
10/22/2001,15:10,240.95,240.95,240.95,240.95,23
10/22/2001,15:12,240.6,240.6,240.6,240.6,611
10/22/2001,15:17,241.13,241.13,241.13,241.13,226
10/22/2001,15:26,241.04,241.04,241.04,241.04,45
10/22/2001,15:29,241.04,241.04,241.04,241.04,181
10/22/2001,15:31,241.13,241.13,241.08,241.08,1019
10/22/2001,15:32,241.08,241.08,241.08,241.08,226
10/22/2001,15:34,241.13,241.13,241.13,241.13,136
10/22/2001,15:36,241.35,241.35,241.35,241.35,453
10/22/2001,15:37,241.35,241.35,241.35,241.35,1653
10/22/2001,15:41,241.08,241.08,241.08,241.08,226
10/22/2001,15:56,240.68,240.68,240.68,240.68,226
10/22/2001,15:58,240.37,240.86,240.37,240.86,906
10/23/2001,09:39,240.24,240.24,240.24,240.24,589
10/23/2001,09:40,239.14,239.14,239.14,239.14,453
10/23/2001,09:41,238.48,238.48,238.48,238.48,23
10/23/2001,09:42,237.24,237.81,237.24,237.81,679
10/23/2001,09:43,237.37,237.37,237.37,237.37,45
10/23/2001,09:44,237.37,238.43,237.37,237.46,589
10/23/2001,09:50,239.58,239.58,239.58,239.58,679
10/23/2001,09:52,239.62,239.62,239.62,239.62,679
10/23/2001,09:53,240.95,240.95,240.95,240.95,23
10/23/2001,09:54,242.45,242.45,242.45,242.45,5661
10/23/2001,09:55,242.76,242.89,242.76,242.89,5163
10/23/2001,09:56,243.78,244.17,243.78,244.17,181
10/23/2001,09:57,243.38,244.39,243.38,244.39,340
10/23/2001,09:58,244.39,244.39,244,244,566
10/23/2001,09:59,244.66,244.66,244.66,244.66,408
10/23/2001,10:00,244.26,244.26,244.26,244.26,226
10/23/2001,10:01,245.81,245.81,245.81,245.81,45
10/23/2001,10:02,245.06,245.06,245.06,245.06,430
10/23/2001,10:03,246.07,246.07,246.07,246.07,566
10/23/2001,10:04,246.07,246.07,246.07,246.07,226
10/23/2001,10:05,246.43,246.43,246.16,246.16,2717
10/23/2001,10:06,246.16,246.34,246.16,246.34,1200
10/23/2001,10:07,246.07,246.38,246.07,246.16,906
10/23/2001,10:09,246.2,246.2,246.2,246.2,45
10/23/2001,10:10,246.51,246.51,246.51,246.51,45
10/23/2001,10:11,246.91,246.91,246.87,246.87,6770
10/23/2001,10:15,246.73,246.73,246.73,246.73,226
10/23/2001,10:17,247.31,248.19,247.31,248.19,2763
10/23/2001,10:18,247.4,247.4,247.4,247.4,226
10/23/2001,10:20,248.41,248.41,248.41,248.41,68
10/23/2001,10:21,248.72,248.72,248.72,248.72,226
10/23/2001,10:22,248.55,248.55,248.55,248.55,45
10/23/2001,10:23,249.87,249.87,249.87,249.87,226
10/23/2001,10:26,249.52,249.52,249.08,249.08,453
10/23/2001,10:27,250.18,250.18,250.18,250.18,4529
10/23/2001,10:28,249.65,249.65,249.65,249.65,226
10/23/2001,10:29,249.61,249.61,249.61,249.61,23
10/23/2001,10:32,249.52,249.52,249.52,249.52,2491
10/23/2001,10:33,249.25,250.18,249.08,250.18,5752
10/23/2001,10:35,250.18,250.18,250.18,250.18,5661
10/23/2001,10:36,250.09,250.09,250.09,250.09,226
10/23/2001,10:37,250.09,250.4,250.09,250.4,4529
10/23/2001,10:38,250.36,250.36,250.22,250.22,2287
10/23/2001,10:39,250.84,250.84,250.84,250.84,1132
10/23/2001,10:41,251.68,251.72,251.64,251.64,5276
10/23/2001,10:43,252.52,253.09,251.9,253.09,679
10/23/2001,10:45,251.46,251.46,251.46,251.46,453
10/23/2001,10:48,251.11,251.11,251.11,251.11,226
10/23/2001,10:49,251.5,251.5,251.5,251.5,23
10/23/2001,10:50,251.64,251.64,251.64,251.64,45
10/23/2001,10:51,251.11,251.11,251.11,251.11,113
10/23/2001,10:52,251.11,251.11,251.06,251.06,2310
10/23/2001,10:54,250.14,250.62,250.14,250.4,24501
10/23/2001,10:55,250.4,250.4,249.78,250.4,1132
10/23/2001,10:56,250.18,250.18,250.18,250.18,226
10/23/2001,11:04,250.44,250.62,250.44,250.62,3510
10/23/2001,11:07,250.62,250.62,250.62,250.62,679
10/23/2001,11:08,250.62,250.62,250.62,250.62,453
10/23/2001,11:11,250.71,250.71,250.71,250.71,23
10/23/2001,11:17,249.74,250.53,249.74,250.53,453
10/23/2001,11:20,250.22,250.22,250.22,250.22,23
10/23/2001,11:27,249.12,249.12,249.12,249.12,113
10/23/2001,11:33,248.63,248.63,247.88,247.88,340
10/23/2001,11:34,247.79,248.63,247.79,248.63,5706
10/23/2001,11:35,247.75,247.75,247.75,247.75,23
10/23/2001,11:37,247.49,247.49,247.49,247.49,611
10/23/2001,11:45,249.43,249.43,249.43,249.43,68
10/23/2001,11:47,248.28,248.28,248.28,248.28,226
10/23/2001,11:48,249.08,249.08,248.63,248.63,2921
10/23/2001,11:49,248.55,248.55,248.55,248.55,113
10/23/2001,11:50,248.41,249.3,248.41,249.3,1177
10/23/2001,11:59,248.41,248.41,248.41,248.41,113
10/23/2001,12:00,248.02,248.02,248.02,248.02,1019
10/23/2001,12:01,248.02,248.02,247.93,247.93,1359
10/23/2001,12:02,247.97,247.97,247.93,247.93,1245
10/23/2001,12:04,247.66,247.66,247.66,247.66,159
10/23/2001,12:05,247.66,247.66,247.66,247.66,45
10/23/2001,12:06,247.4,248.19,247.4,248.19,2491
10/23/2001,12:07,248.19,248.19,248.19,248.19,906
10/23/2001,12:08,248.06,248.06,248.06,248.06,226
10/23/2001,12:14,248.46,248.46,248.46,248.46,136
10/23/2001,12:15,248.55,248.55,248.55,248.55,566
10/23/2001,12:24,248.63,248.63,248.63,248.63,23
10/23/2001,12:25,247.35,247.35,247.35,247.35,226
10/23/2001,12:31,247.49,247.49,247.49,247.49,23
10/23/2001,12:38,247.31,247.97,247.31,247.97,2355
10/23/2001,12:40,247.09,247.09,247.09,247.09,1585
10/23/2001,12:41,247.49,247.49,247.49,247.49,68
10/23/2001,12:42,246.87,246.87,246.87,246.87,5661
10/23/2001,12:43,246.69,246.69,246.69,246.69,23
10/23/2001,12:44,247.62,247.62,247.62,247.62,23
10/23/2001,12:51,248.19,248.19,248.19,248.19,1132
10/23/2001,12:52,248.5,248.5,248.5,248.5,45
10/23/2001,13:02,247.75,247.75,247.75,247.75,226
10/23/2001,13:17,246.2,246.2,246.2,246.2,1585
10/23/2001,13:18,246.2,246.25,246.2,246.25,1472
10/23/2001,13:20,246.16,246.16,246.16,246.16,2264
10/23/2001,13:22,245.9,245.9,245.19,245.19,272
10/23/2001,13:25,245.1,245.1,245.1,245.1,2264
10/23/2001,13:27,244.31,244.31,244.31,244.31,2264
10/23/2001,13:29,244.53,244.53,244.53,244.53,1132
10/23/2001,13:32,245.01,245.1,245.01,245.1,1245
10/23/2001,13:34,245.54,245.54,245.54,245.54,23
10/23/2001,13:37,245.1,245.1,245.1,245.1,2264
10/23/2001,13:39,244.66,244.66,244.66,244.66,2264
10/23/2001,13:40,244.66,244.66,244.66,244.66,3170
10/23/2001,13:41,245.1,245.1,245.1,245.1,1359
10/23/2001,13:43,244.57,244.57,244.57,244.57,679
10/23/2001,13:44,244.7,244.7,244.7,244.7,2264
10/23/2001,13:47,245.59,245.59,245.59,245.59,3849
10/23/2001,13:48,245.54,245.54,245.54,245.54,2264
10/23/2001,13:51,245.59,245.59,245.59,245.59,4529
10/23/2001,13:55,246.29,246.29,246.29,246.29,113
10/23/2001,13:56,246.2,246.2,246.2,246.2,906
10/23/2001,13:57,246.2,246.2,246.2,246.2,1359
10/23/2001,14:02,247.13,247.13,247.13,247.13,226
10/23/2001,14:05,246.43,246.43,246.43,246.43,1585
10/23/2001,14:06,246.43,246.43,246.43,246.43,679
10/23/2001,14:08,246.03,246.03,245.98,245.98,2287
10/23/2001,14:09,245.81,245.81,245.81,245.81,23
10/23/2001,14:10,245.98,245.98,245.98,245.98,1132
10/23/2001,14:11,245.98,245.98,245.98,245.98,2264
10/23/2001,14:12,245.85,245.85,245.85,245.85,611
10/23/2001,14:13,245.85,245.85,245.85,245.85,113
10/23/2001,14:15,245.98,245.98,245.98,245.98,1132
10/23/2001,14:19,246.16,246.16,245.76,245.85,2355
10/23/2001,14:20,245.54,245.54,245.54,245.54,113
10/23/2001,14:23,244.48,244.48,244.44,244.44,3170
10/23/2001,14:24,244.31,244.31,244.22,244.22,2830
10/23/2001,14:25,244.44,244.44,244.44,244.44,68
10/23/2001,14:27,244.92,244.92,244.92,244.92,68
10/23/2001,14:32,245.23,245.23,244.66,244.66,3487
10/23/2001,14:34,244.66,244.66,244.66,244.66,2264
10/23/2001,14:35,244.53,244.53,244.53,244.53,226
10/23/2001,14:37,245.23,245.23,244.57,244.57,136
10/23/2001,14:39,245.54,245.54,245.54,245.54,11322
10/23/2001,14:42,244.84,244.84,244.84,244.84,906
10/23/2001,14:44,244.92,244.92,244.92,244.92,45
10/23/2001,14:46,245.1,245.1,245.1,245.1,68
10/23/2001,14:47,244.66,244.66,244.66,244.66,2264
10/23/2001,14:50,244.84,244.84,244.84,244.84,23
10/23/2001,14:54,245.32,245.45,245.32,245.45,181
10/23/2001,14:59,245.5,245.5,245.5,245.5,204
10/23/2001,15:01,244.66,244.66,244.66,244.66,2332
10/23/2001,15:17,244.08,244.08,244.08,244.08,23
10/23/2001,15:19,245.01,245.01,244.22,244.22,5684
10/23/2001,15:20,244.35,244.35,244.22,244.22,226
10/23/2001,15:21,244.26,244.26,244.26,244.26,453
10/23/2001,15:31,244,244,244,244,113
10/23/2001,15:32,244,244,244,244,113
10/23/2001,15:38,244.22,244.22,244.22,244.22,1132
10/23/2001,15:42,244.66,244.66,244.66,244.66,23
10/23/2001,15:44,244.79,244.79,244.61,244.61,91
10/23/2001,15:48,244.61,244.61,244.61,244.61,226
10/23/2001,15:50,244.97,244.97,244.97,244.97,45
10/23/2001,15:51,244.22,244.22,244.22,244.22,45
10/23/2001,15:55,244.88,244.88,244.88,244.88,23
10/24/2001,09:35,242.89,243.02,242.89,243.02,2830
10/24/2001,09:36,240.86,240.86,240.24,240.24,566
10/24/2001,09:37,239.71,239.71,239.71,239.71,23
10/24/2001,09:38,239.58,239.58,239.58,239.58,1132
10/24/2001,09:39,239.58,239.58,239.58,239.58,1653
10/24/2001,09:41,238.48,238.52,238.43,238.52,362
10/24/2001,09:42,238.12,238.12,238.12,238.12,45
10/24/2001,09:44,238.03,238.52,238.03,238.08,7155
10/24/2001,09:45,238.56,238.61,238.56,238.61,3510
10/24/2001,09:46,238.7,238.7,238.7,238.7,5661
10/24/2001,09:48,239.14,239.14,239.14,239.14,679
10/24/2001,09:49,239.18,239.18,239.01,239.01,249
10/24/2001,09:51,238.96,238.96,238.96,238.96,340
10/24/2001,09:59,240.29,240.29,240.29,240.29,226
10/24/2001,10:00,239.89,239.89,239.18,239.18,226
10/24/2001,10:01,240.77,240.77,240.77,240.77,113
10/24/2001,10:02,241.57,241.57,241.57,241.57,23
10/24/2001,10:03,241.79,241.79,241.79,241.79,45
10/24/2001,10:04,241.66,241.79,241.66,241.79,1313
10/24/2001,10:05,241.66,241.66,241.66,241.66,68
10/24/2001,10:08,240.68,240.68,239.62,239.62,1359
10/24/2001,10:13,239.14,239.14,239.14,239.14,113
10/24/2001,10:15,238.56,238.65,238.56,238.65,45
10/24/2001,10:17,239.49,239.49,239.49,239.49,340
10/24/2001,10:18,239.49,239.49,239.49,239.49,340
10/24/2001,10:20,238.92,238.92,238.92,238.92,23
10/24/2001,10:23,238.61,238.92,238.61,238.92,136
10/24/2001,10:24,238.52,238.52,238.43,238.43,159
10/24/2001,10:28,238.65,238.65,238.65,238.65,2264
10/24/2001,10:30,237.81,237.81,237.81,237.81,45
10/24/2001,10:32,238.3,238.3,238.3,238.3,113
10/24/2001,10:34,238.03,238.03,238.03,238.03,45
10/24/2001,10:35,239.14,239.14,239.14,239.14,226
10/24/2001,10:38,239.09,239.09,239.09,239.09,23
10/24/2001,10:39,239.09,239.09,238.83,238.83,159
10/24/2001,10:40,238.74,238.74,238.74,238.74,113
10/24/2001,10:41,238.87,238.87,238.87,238.87,679
10/24/2001,10:42,239.58,239.76,239.58,239.76,45
10/24/2001,10:48,238.92,238.92,238.92,238.92,136
10/24/2001,10:51,239.01,239.01,239.01,239.01,45
10/24/2001,11:01,237.99,237.99,237.99,237.99,793
10/24/2001,11:07,238.48,238.48,238.48,238.48,226
10/24/2001,11:08,237.59,237.59,237.59,237.59,68
10/24/2001,11:14,237.68,237.68,237.59,237.59,498
10/24/2001,11:15,237.37,237.37,237.15,237.15,136
10/24/2001,11:16,237.86,237.86,237.37,237.37,11435
10/24/2001,11:18,236.89,236.93,236.89,236.93,521
10/24/2001,11:20,236.36,236.36,236.36,236.36,5661
10/24/2001,11:21,237.06,237.06,237.06,237.06,1925
10/24/2001,11:23,237.06,237.06,236.36,236.36,5684
10/24/2001,11:24,237.11,237.11,237.11,237.11,113
10/24/2001,11:34,237.02,237.02,237.02,237.02,113
10/24/2001,11:37,237.42,237.42,236.71,236.71,13360
10/24/2001,11:41,237.2,237.2,237.2,237.2,23
10/24/2001,11:47,237.99,238.61,237.99,238.61,272
10/24/2001,11:48,238.12,238.12,237.77,237.77,408
10/24/2001,11:49,237.81,237.81,237.81,237.81,226
10/24/2001,11:53,238.7,238.7,238.7,238.7,3397
10/24/2001,12:15,238.21,238.21,238.21,238.21,68
10/24/2001,12:31,238.34,238.34,238.34,238.34,362
10/24/2001,12:42,237.95,238.03,237.95,238.03,159
10/24/2001,12:49,237.99,237.99,237.99,237.99,45
10/24/2001,12:51,237.59,237.59,237.59,237.59,45
10/24/2001,12:52,237.5,237.5,237.5,237.5,974
10/24/2001,12:54,237.64,237.64,237.64,237.64,226
10/24/2001,12:55,237.5,237.5,237.5,237.5,1155
10/24/2001,13:02,237.37,237.37,237.37,237.37,1132
10/24/2001,13:03,237.15,237.15,237.15,237.15,1585
10/24/2001,13:06,237.37,237.37,237.37,237.37,1110
10/24/2001,13:08,237.81,237.81,237.37,237.37,1200
10/24/2001,13:09,237.37,237.37,237.37,237.37,45
10/24/2001,13:10,237.24,237.24,237.24,237.24,23
10/24/2001,13:12,237.33,237.37,237.33,237.37,453
10/24/2001,13:14,237.37,237.37,237.37,237.37,906
10/24/2001,13:18,237.81,237.81,237.81,237.81,340
10/24/2001,13:19,237.81,237.81,237.81,237.81,226
10/24/2001,13:21,237.24,237.24,237.24,237.24,23
10/24/2001,13:23,237.46,237.46,237.46,237.46,2264
10/24/2001,13:27,237.15,237.15,237.15,237.15,1585
10/24/2001,13:30,237.15,237.15,236.93,236.93,4076
10/24/2001,13:31,236.93,236.93,236.71,236.71,2830
10/24/2001,13:32,236.93,236.93,236.93,236.93,226
10/24/2001,13:36,236.71,236.71,236.71,236.71,45
10/24/2001,13:37,236.49,236.49,236.44,236.44,91
10/24/2001,13:38,236.27,236.27,236.27,236.27,2740
10/24/2001,13:39,236.67,236.67,236.67,236.67,23
10/24/2001,13:40,236.05,236.05,236.05,236.05,113
10/24/2001,13:41,235.52,235.52,235.52,235.52,453
10/24/2001,13:44,235.3,236.36,235.3,236.36,91
10/24/2001,13:48,235.91,235.91,235.91,235.91,226
10/24/2001,13:54,236.71,236.71,236.71,236.71,68
10/24/2001,13:55,237.46,237.46,237.46,237.46,23
10/24/2001,13:59,237.64,237.64,237.64,237.64,249
10/24/2001,14:00,237.99,238.7,237.99,238.7,4868
10/24/2001,14:01,238.92,241.52,238.92,241.52,22983
10/24/2001,14:02,241.79,241.79,241.79,241.79,906
10/24/2001,14:03,241.3,242.8,241.3,242.8,2717
10/24/2001,14:04,242.89,242.89,242.89,242.89,2717
10/24/2001,14:05,243.33,243.33,243.33,243.33,136
10/24/2001,14:08,243.33,243.78,243.33,243.78,3419
10/24/2001,14:10,243.6,243.6,243.6,243.6,226
10/24/2001,14:12,243.47,243.47,243.47,243.47,340
10/24/2001,14:14,243.11,243.78,243.11,243.78,4302
10/24/2001,14:15,243.6,243.6,243.6,243.6,226
10/24/2001,14:19,242.94,242.94,242.94,242.94,226
10/24/2001,14:24,242.98,242.98,242.98,242.98,226
10/24/2001,14:26,243.33,243.78,243.33,243.78,45
10/24/2001,14:31,243.33,243.33,243.33,243.33,45
10/24/2001,14:34,243.78,243.78,243.78,243.78,226
10/24/2001,14:37,245.01,245.01,244.44,244.44,408
10/24/2001,14:38,244.97,244.97,244.97,244.97,45
10/24/2001,14:46,242.1,242.1,242.1,242.1,45
10/24/2001,14:55,243.02,243.02,243.02,243.02,23
10/24/2001,14:56,243.02,243.02,243.02,243.02,23
10/24/2001,15:00,243.91,243.91,243.91,243.91,45
10/24/2001,15:01,244.04,244.04,244.04,244.04,249
10/24/2001,15:07,244.17,244.17,244.17,244.17,226
10/24/2001,15:08,244,244,244,244,340
10/24/2001,15:20,242.58,242.58,242.58,242.58,23
10/24/2001,15:25,241.35,241.35,241.35,241.35,1132
10/24/2001,15:26,241.35,241.35,241.35,241.35,226
10/24/2001,15:28,241.35,241.35,241.35,241.35,1132
10/24/2001,15:31,241.66,241.66,241.66,241.66,679
10/24/2001,15:35,241.79,241.79,241.79,241.79,45
10/24/2001,15:38,241.79,241.79,241.79,241.79,2264
10/24/2001,15:40,241.66,241.66,241.66,241.66,453
10/24/2001,15:41,241.66,241.66,241.66,241.66,679
10/24/2001,15:42,241.44,241.44,241.44,241.44,5661
10/24/2001,15:43,241.79,241.79,241.79,241.79,113
10/24/2001,15:53,241.44,241.44,241.44,241.44,23
10/24/2001,15:54,242.45,242.45,242.45,242.45,159
10/25/2001,09:34,239.71,239.71,239.71,239.71,136
10/25/2001,09:36,242.8,243.2,242.8,243.2,476
10/25/2001,09:37,243.29,243.78,239.71,243.78,249
10/25/2001,09:38,244.13,244.13,244.13,244.13,45
10/25/2001,09:41,245.1,245.1,245.1,245.1,1585
10/25/2001,09:42,245.1,245.1,245.1,245.1,1132
10/25/2001,09:43,246.43,246.43,246.29,246.29,249
10/25/2001,09:46,245.1,245.1,245.1,245.1,45
10/25/2001,09:47,246.56,246.56,246.56,246.56,226
10/25/2001,09:48,245.41,245.41,245.41,245.41,226
10/25/2001,09:49,245.59,245.59,245.59,245.59,226
10/25/2001,09:50,246.2,246.2,246.2,246.2,3600
10/25/2001,09:53,246.82,246.82,246.82,246.82,68
10/25/2001,09:57,245.63,245.63,245.63,245.63,226
10/25/2001,09:59,245.85,245.85,245.85,245.85,226
10/25/2001,10:04,246.07,246.2,246.07,246.2,679
10/25/2001,10:07,245.37,245.37,245.37,245.37,226
10/25/2001,10:11,245.98,245.98,245.98,245.98,226
10/25/2001,10:15,247.31,247.31,247.31,247.31,113
10/25/2001,10:16,247.97,247.97,247.97,247.97,23
10/25/2001,10:20,247.97,247.97,247.53,247.53,4642
10/25/2001,10:24,247.88,247.88,247.88,247.88,113
10/25/2001,10:28,248.85,248.85,248.85,248.85,1132
10/25/2001,10:31,248.19,248.19,248.19,248.19,226
10/25/2001,10:32,248.5,248.5,248.5,248.5,23
10/25/2001,10:38,247.35,247.35,247.35,247.35,226
10/25/2001,10:44,248.63,248.63,248.63,248.63,45
10/25/2001,10:45,248.46,248.46,248.46,248.46,45
10/25/2001,10:46,247.75,247.75,247.53,247.53,5887
10/25/2001,10:47,247.66,247.66,247.22,247.22,3170
10/25/2001,10:52,247.53,247.53,247.53,247.53,2287
10/25/2001,10:53,248.5,248.5,248.5,248.5,9058
10/25/2001,10:56,249.47,249.52,249.47,249.52,1879
10/25/2001,10:57,249.52,249.52,249.52,249.52,1132
10/25/2001,11:03,249.08,249.08,249.08,249.08,159
10/25/2001,11:04,249.87,249.87,249.87,249.87,113
10/25/2001,11:10,248.1,248.1,248.1,248.1,226
10/25/2001,11:16,247.93,247.93,247.93,247.93,23
10/25/2001,11:19,248.19,248.41,248.19,248.41,8129
10/25/2001,11:20,248.41,248.41,248.1,248.1,543
10/25/2001,11:34,249.08,249.08,249.08,249.08,45
10/25/2001,11:35,249.08,249.08,249.08,249.08,294
10/25/2001,11:37,248.59,248.59,248.59,248.59,1721
10/25/2001,11:38,249.34,249.34,249.34,249.34,45
10/25/2001,11:51,248.99,248.99,248.99,248.99,340
10/25/2001,11:52,248.41,248.41,248.41,248.41,2264
10/25/2001,11:54,248.19,248.19,248.19,248.19,113
10/25/2001,11:55,248.63,248.63,248.63,248.63,1585
10/25/2001,11:59,248.77,248.77,248.77,248.77,23
10/25/2001,12:03,248.77,248.85,248.77,248.85,3623
10/25/2001,12:04,248.19,248.19,248.19,248.19,45
10/25/2001,12:05,248.99,248.99,248.99,248.99,91
10/25/2001,12:08,249.52,249.52,249.52,249.52,7925
10/25/2001,12:10,249.08,249.08,249.08,249.08,2264
10/25/2001,12:11,249.52,249.52,249.52,249.52,2264
10/25/2001,12:15,249.74,249.74,249.74,249.74,45
10/25/2001,12:18,249.96,249.96,249.08,249.08,702
10/25/2001,12:26,249.52,249.52,249.52,249.52,453
10/25/2001,12:30,249.96,249.96,249.96,249.96,1132
10/25/2001,12:35,250,250,250,250,45
10/25/2001,12:43,251.64,252.26,251.64,252.26,453
10/25/2001,12:46,250.8,250.8,250.8,250.8,226
10/25/2001,12:49,251.64,251.64,251.64,251.64,23
10/25/2001,12:51,250.75,250.75,250.75,250.75,1132
10/25/2001,12:52,250.22,250.22,250.22,250.22,113
10/25/2001,12:53,250.4,250.4,250.27,250.27,136
10/25/2001,13:09,253.23,253.23,253.23,253.23,68
10/25/2001,13:10,253.31,253.31,253.31,253.31,226
10/25/2001,13:11,253.31,253.31,253.31,253.31,453
10/25/2001,13:12,253.67,253.93,253.67,253.93,2944
10/25/2001,13:13,254.46,254.46,253.05,253.05,68
10/25/2001,13:19,253.05,253.05,253.05,253.05,226
10/25/2001,13:20,253.4,253.4,253.4,253.4,453
10/25/2001,13:23,253.05,253.05,253.05,253.05,113
10/25/2001,13:25,252.83,252.83,252.83,252.83,566
10/25/2001,13:31,252.39,252.39,252.39,252.39,226
10/25/2001,13:34,252.65,252.65,252.65,252.65,1132
10/25/2001,13:35,252.52,252.52,252.52,252.52,2264
10/25/2001,13:36,253.23,253.23,253.23,253.23,113
10/25/2001,13:37,252.39,252.39,252.39,252.39,2264
10/25/2001,13:42,252.92,252.92,252.92,252.92,453
10/25/2001,13:45,252.83,252.83,252.83,252.83,2264
10/25/2001,13:51,254.37,254.37,253.93,253.93,679
10/25/2001,13:56,254.86,254.86,254.86,254.86,113
10/25/2001,13:58,253.98,253.98,253.98,253.98,113
10/25/2001,14:01,253.93,253.93,253.93,253.93,226
10/25/2001,14:02,254.42,254.6,254.42,254.6,340
10/25/2001,14:03,254.9,255.7,254.9,255.7,91
10/25/2001,14:04,255.04,255.7,255.04,255.7,340
10/25/2001,14:06,255.83,255.92,255.83,255.92,3397
10/25/2001,14:07,256.14,256.14,256.14,256.14,3419
10/25/2001,14:10,256.05,256.05,256.05,256.05,113
10/25/2001,14:11,255.61,255.61,255.61,255.61,22644
10/25/2001,14:20,254.68,254.68,254.68,254.68,226
10/25/2001,14:24,255.96,255.96,255.83,255.83,45
10/25/2001,14:26,255.7,255.7,255.7,255.7,702
10/25/2001,14:27,255.74,255.74,255.74,255.74,679
10/25/2001,14:28,256.14,256.14,256.14,256.14,226
10/25/2001,14:31,256.14,256.14,256.14,256.14,453
10/25/2001,14:33,256.41,256.41,256.41,256.41,113
10/25/2001,14:35,256.14,256.14,256.14,256.14,1132
10/25/2001,14:38,256.14,256.14,256.14,256.14,4710
10/25/2001,14:44,256.98,256.98,256.98,256.98,23
10/25/2001,14:46,257.02,257.02,257.02,257.02,476
10/25/2001,14:49,257.16,257.25,257.16,257.25,1902
10/25/2001,14:50,257.16,257.25,257.16,257.2,498
10/25/2001,14:51,257.2,257.2,257.2,257.2,679
10/25/2001,14:53,257.16,257.16,257.16,257.16,23
10/25/2001,14:57,257.78,257.78,257.78,257.78,113
10/25/2001,14:59,257.47,257.47,257.47,257.47,1540
10/25/2001,15:00,257.73,257.73,257.73,257.73,113
10/25/2001,15:01,257.47,258,257.47,258,566
10/25/2001,15:02,257.78,257.78,257.78,257.78,113
10/25/2001,15:04,258,258,258,258,113
10/25/2001,15:06,258.13,258.13,258.13,258.13,45
10/25/2001,15:09,257.69,257.69,257.55,257.55,294
10/25/2001,15:10,257.91,257.91,257.55,257.55,2310
10/25/2001,15:11,257.95,257.95,257.95,257.95,45
10/25/2001,15:13,257.91,257.91,257.55,257.55,815
10/25/2001,15:14,258,258,257.95,257.95,181
10/25/2001,15:15,258,258,258,258,136
10/25/2001,15:17,258.44,258.44,258.44,258.44,453
10/25/2001,15:18,259.01,259.01,259.01,259.01,3849
10/25/2001,15:19,259.28,259.41,259.28,259.41,181
10/25/2001,15:21,259.45,259.67,259.06,259.67,883
10/25/2001,15:22,259.06,259.06,259.06,259.06,23
10/25/2001,15:23,259.67,259.67,259.41,259.41,5887
10/25/2001,15:24,259.67,259.67,258.61,258.61,5480
10/25/2001,15:26,259.41,259.41,259.41,259.41,226
10/25/2001,15:27,259.98,259.98,259.98,259.98,2921
10/25/2001,15:28,259.9,259.98,259.9,259.98,453
10/25/2001,15:29,260.25,260.25,260.25,260.25,2830
10/25/2001,15:30,260.07,260.07,260.07,260.07,68
10/25/2001,15:32,260.07,260.07,260.07,260.07,1585
10/25/2001,15:34,259.37,259.37,259.37,259.37,226
10/25/2001,15:37,259.37,259.37,258.79,258.79,159
10/25/2001,15:38,259.81,259.81,259.81,259.81,23
10/25/2001,15:40,259.81,259.81,259.81,259.81,23
10/25/2001,15:46,259.14,259.14,259.14,259.14,226
10/25/2001,15:52,260.03,260.03,260.03,260.03,23
10/25/2001,15:54,259.9,259.9,259.9,259.9,159
10/25/2001,15:56,260.03,260.56,260.03,260.56,317
10/25/2001,15:57,259.67,259.67,259.67,259.67,1132
10/25/2001,15:59,260.56,260.56,260.56,260.56,340
10/26/2001,09:38,260.56,260.56,260.56,260.56,12794
10/26/2001,09:39,260.56,260.56,260.56,260.56,113
10/26/2001,09:40,261.66,261.66,261.66,261.66,226
10/26/2001,09:42,263.65,264.97,263.65,264.97,2649
10/26/2001,09:43,266.92,266.92,266.92,266.92,113
10/26/2001,09:44,266.83,266.83,266.83,266.83,453
10/26/2001,09:45,266.83,267.93,266.83,267.93,498
10/26/2001,09:46,268.37,268.37,267.36,267.36,589
10/26/2001,09:48,267.98,268.68,267.98,268.68,453
10/26/2001,09:50,269.39,269.39,268.86,268.86,1177
10/26/2001,09:52,269.83,269.83,269.83,269.83,23
10/26/2001,09:53,270.05,271.16,270.05,270.94,906
10/26/2001,09:54,270.54,270.54,270.54,270.54,23
10/26/2001,09:55,272.26,272.92,272.26,272.92,793
10/26/2001,09:56,272.92,273.59,272.92,273.59,453
10/26/2001,09:57,273.59,274.91,273.59,274.91,91
10/26/2001,09:58,275.44,275.44,274.91,274.91,5706
10/26/2001,09:59,273.85,274.47,273.5,274.47,13088
10/26/2001,10:01,273.06,273.72,273.06,273.14,408
10/26/2001,10:02,272.79,273.81,272.79,273.06,1404
10/26/2001,10:03,273.59,273.59,273.59,273.59,4755
10/26/2001,10:04,273.59,273.85,273.23,273.85,7042
10/26/2001,10:08,273.5,273.72,273.36,273.72,11367
10/26/2001,10:10,273.81,273.81,272.79,273.81,272
10/26/2001,10:11,273.72,273.72,273.72,273.72,113
10/26/2001,10:12,272.92,273.81,272.92,273.1,634
10/26/2001,10:13,273.72,273.81,272.66,272.66,1064
10/26/2001,10:14,272.66,272.79,272.66,272.79,340
10/26/2001,10:15,272.7,273.59,272.7,273.59,159
10/26/2001,10:16,272.57,273.41,272.57,273.41,68
10/26/2001,10:17,273.36,273.36,273.36,273.36,453
10/26/2001,10:18,272.61,272.61,272.61,272.61,45
10/26/2001,10:19,272.13,272.13,271.69,271.69,7971
10/26/2001,10:21,271.6,271.6,271.6,271.6,453
10/26/2001,10:22,271.69,271.69,271.6,271.6,11435
10/26/2001,10:23,272.48,272.48,271.95,271.95,68
10/26/2001,10:24,271.82,273.14,271.82,272.57,5661
10/26/2001,10:25,272.48,272.48,272.48,272.48,453
10/26/2001,10:27,272.97,272.97,272,272,249
10/26/2001,10:28,271.91,271.91,271.91,271.91,23
10/26/2001,10:29,271.86,271.86,271.82,271.82,68
10/26/2001,10:30,271.6,272.04,271.6,272.04,1042
10/26/2001,10:31,271.16,271.24,271.16,271.16,7314
10/26/2001,10:32,270.94,271.47,270.94,271.47,136
10/26/2001,10:33,271.33,271.33,270.71,270.71,5706
10/26/2001,10:34,270.94,270.94,270.94,270.94,23
10/26/2001,10:35,270.18,270.36,270.18,270.36,589
10/26/2001,10:36,269.96,269.96,269.96,269.96,23
10/26/2001,10:39,269.83,269.92,269.83,269.92,566
10/26/2001,10:40,270.05,270.05,270.05,270.05,23
10/26/2001,10:41,269.74,269.74,269.74,269.74,294
10/26/2001,10:42,269.39,269.39,269.39,269.39,385
10/26/2001,10:43,269.3,269.48,268.95,268.95,928
10/26/2001,10:45,268.2,268.2,268.2,268.2,1472
10/26/2001,10:48,269.39,270.05,269.39,270.05,181
10/26/2001,10:49,269.39,269.39,269.39,269.39,3397
10/26/2001,10:50,269.43,270.32,269.43,270.32,589
10/26/2001,10:51,269.57,269.65,269.57,269.65,2287
10/26/2001,10:52,270.05,270.05,270.05,270.05,2944
10/26/2001,10:53,270.05,270.05,270.05,270.05,226
10/26/2001,10:56,269.39,269.39,269.39,269.39,5661
10/26/2001,10:58,269.39,269.39,269.39,269.39,2264
10/26/2001,10:59,269.57,269.57,269.57,269.57,23
10/26/2001,11:00,270.27,270.49,270.27,270.49,2513
10/26/2001,11:02,270.76,270.76,270.76,270.76,23
10/26/2001,11:04,270.89,270.89,270.89,270.89,23
10/26/2001,11:05,270.94,271.51,270.94,271.51,2287
10/26/2001,11:06,271.69,271.69,271.69,271.69,45
10/26/2001,11:07,270.98,270.98,270.98,270.98,23
10/26/2001,11:09,270.94,270.94,270.94,270.94,113
10/26/2001,11:14,270.1,270.1,270.1,270.1,68
10/26/2001,11:15,270.27,270.27,270.27,270.27,2264
10/26/2001,11:19,270.63,270.63,270.63,270.63,45
10/26/2001,11:21,269.92,269.92,269.92,269.92,45
10/26/2001,11:22,269.92,269.92,269.65,269.65,159
10/26/2001,11:24,269.39,269.39,269.26,269.26,1155
10/26/2001,11:26,269.61,269.61,269.61,269.61,2287
10/26/2001,11:29,269.79,269.79,269.79,269.79,45
10/26/2001,11:38,269.39,269.39,269.39,269.39,23
10/26/2001,11:42,268.15,268.15,268.15,268.15,4800
10/26/2001,11:43,269.04,269.04,268.11,268.11,226
10/26/2001,11:45,268.24,268.24,268.24,268.24,113
10/26/2001,11:50,268.42,268.42,268.42,268.42,23
10/26/2001,11:51,268.51,268.51,268.51,268.51,226
10/26/2001,11:57,268.73,268.73,268.73,268.73,6793
10/26/2001,12:00,269.39,269.43,269.39,269.43,1336
10/26/2001,12:01,269.65,269.65,269.57,269.57,45
10/26/2001,12:05,269.3,269.3,268.77,268.77,317
10/26/2001,12:10,269.3,269.3,269.3,269.3,45
10/26/2001,12:25,269.39,269.39,269.39,269.39,1132
10/26/2001,12:38,269.39,269.39,269.39,269.39,113
10/26/2001,12:43,269.39,269.39,269.39,269.39,23
10/26/2001,12:44,269.61,269.61,269.61,269.61,68
10/26/2001,12:50,269.74,269.74,269.12,269.12,453
10/26/2001,12:55,269.83,269.83,269.83,269.83,1132
10/26/2001,12:57,269.35,269.35,269.35,269.35,23
10/26/2001,12:59,269.79,269.79,269.79,269.79,226
10/26/2001,13:01,269.96,269.96,269.96,269.96,226
10/26/2001,13:03,270.41,270.41,270.41,270.41,4529
10/26/2001,13:04,270.45,270.45,270.45,270.45,136
10/26/2001,13:05,270.49,270.54,270.05,270.54,294
10/26/2001,13:06,270.36,270.54,270.1,270.36,226
10/26/2001,13:07,270.05,270.05,270.05,270.05,113
10/26/2001,13:08,269.96,269.96,269.96,269.96,113
10/26/2001,13:11,269.88,269.92,269.88,269.92,430
10/26/2001,13:12,269.92,269.92,269.92,269.92,113
10/26/2001,13:14,269.88,269.88,269.88,269.88,45
10/26/2001,13:19,269.96,269.96,269.96,269.96,226
10/26/2001,13:21,270.1,270.1,270.1,270.1,113
10/26/2001,13:22,269.83,269.83,269.83,269.83,113
10/26/2001,13:23,269.88,269.88,269.88,269.88,23
10/26/2001,13:32,269.83,269.83,269.83,269.83,45
10/26/2001,13:33,269.74,269.74,269.74,269.74,906
10/26/2001,13:38,269.92,269.92,269.17,269.17,68
10/26/2001,13:41,269.39,269.39,269.39,269.39,453
10/26/2001,13:52,269.17,269.17,269.17,269.17,23
10/26/2001,13:55,268.68,268.68,268.68,268.68,23
10/26/2001,13:56,268.73,268.73,268.73,268.73,679
10/26/2001,14:00,268.95,268.95,268.95,268.95,5661
10/26/2001,14:01,268.73,268.73,268.73,268.73,113
10/26/2001,14:02,268.64,268.64,268.37,268.37,226
10/26/2001,14:03,269.21,269.21,269.21,269.21,2264
10/26/2001,14:05,269.88,269.88,269.88,269.88,68
10/26/2001,14:18,269.39,269.39,269.39,269.39,45
10/26/2001,14:19,269.92,269.92,269.92,269.92,113
10/26/2001,14:22,269.39,269.39,269.39,269.39,23
10/26/2001,14:24,269.96,269.96,269.96,269.96,23
10/26/2001,14:32,269.39,269.39,269.39,269.39,181
10/26/2001,14:33,269.39,269.39,269.39,269.39,23
10/26/2001,14:35,270.01,270.01,269.96,269.96,113
10/26/2001,14:37,270.01,270.01,270.01,270.01,181
10/26/2001,14:41,270.27,270.36,270.27,270.36,226
10/26/2001,14:46,270.41,270.41,270.41,270.41,3397
10/26/2001,14:48,270.67,270.67,270.67,270.67,159
10/26/2001,14:53,270.27,270.27,270.27,270.27,11322
10/26/2001,14:54,270.54,270.54,270.54,270.54,23
10/26/2001,14:55,269.92,269.92,269.92,269.92,1132
10/26/2001,15:01,270.71,270.71,270.71,270.71,2830
10/26/2001,15:03,270.05,270.05,270.05,270.05,226
10/26/2001,15:15,271.16,271.16,271.16,271.16,793
10/26/2001,15:16,271.38,271.38,271.16,271.16,589
10/26/2001,15:18,271.6,271.73,271.6,271.73,226
10/26/2001,15:19,271.2,271.2,271.2,271.2,23
10/26/2001,15:21,271.82,271.82,271.82,271.82,1132
10/26/2001,15:24,272.17,272.17,272.17,272.17,181
10/26/2001,15:29,272.13,272.22,272.13,272.22,249
10/26/2001,15:31,272.48,272.48,272.48,272.48,23
10/26/2001,15:32,272.39,272.39,272.39,272.39,45
10/26/2001,15:34,272.39,272.39,272.39,272.39,11322
10/26/2001,15:36,272.7,272.7,272.7,272.7,23
10/26/2001,15:38,272.48,272.7,272.48,272.66,7948
10/26/2001,15:43,272.3,272.3,272.3,272.3,23
10/26/2001,15:44,272.92,272.92,272.92,272.92,226
10/26/2001,15:45,273.28,273.32,273.28,273.32,91
10/26/2001,15:49,272.26,272.26,272.26,272.26,68
10/26/2001,15:50,272.22,272.22,272.22,272.22,68
10/26/2001,15:51,272.7,272.7,272.7,272.7,11322
10/26/2001,15:52,272.7,272.7,272.13,272.13,11548
10/26/2001,15:53,272.13,272.7,272.13,272.13,679
10/26/2001,15:54,272.08,272.08,272.08,272.08,543
10/26/2001,15:55,272.13,272.13,272.13,272.13,226
10/26/2001,15:57,272.13,272.48,272.13,272.48,5684
10/26/2001,15:59,272.26,272.92,272.26,272.92,362
10/29/2001,09:36,273.28,273.28,273.28,273.28,408
10/29/2001,09:37,272.26,272.26,272.26,272.26,226
10/29/2001,09:38,272.04,272.04,270.27,270.27,30569
10/29/2001,09:39,272.22,272.22,268.68,268.68,1155
10/29/2001,09:40,268.68,268.68,268.68,268.68,23
10/29/2001,09:41,268.33,268.33,268.33,268.33,2264
10/29/2001,09:42,270.01,270.01,269.48,269.48,340
10/29/2001,09:43,268.95,268.95,268.82,268.82,408
10/29/2001,09:44,269.83,269.83,269.83,269.83,113
10/29/2001,09:45,270.27,270.27,270.27,270.27,226
10/29/2001,09:49,271.6,272.7,271.6,272.7,73479
10/29/2001,09:51,273.59,274.91,273.59,274.91,974
10/29/2001,09:52,272.04,276.01,272.04,276.01,14243
10/29/2001,09:53,276.01,276.01,276.01,276.01,91
10/29/2001,09:54,276.01,276.01,276.01,276.01,453
10/29/2001,09:55,277.12,277.12,277.12,277.12,18115
10/29/2001,09:56,277.69,277.69,276.68,276.68,14605
10/29/2001,09:57,277.34,277.34,277.34,277.34,3170
10/29/2001,09:58,278.13,278.22,278.13,278.22,1245
10/29/2001,09:59,278.13,278.22,278.13,278.22,2649
10/29/2001,10:00,278.88,279.02,278.88,279.02,91
10/29/2001,10:01,278.88,279.02,277.56,278.22,11526
10/29/2001,10:02,278.13,278.13,277.03,278.13,408
10/29/2001,10:03,277.16,278.13,277.12,277.12,3872
10/29/2001,10:04,276.63,276.63,276.63,276.63,113
10/29/2001,10:06,277.56,277.56,277.56,277.56,14152
10/29/2001,10:07,277.12,277.12,277.12,277.12,2264
10/29/2001,10:08,276.46,276.46,276.46,276.46,91
10/29/2001,10:09,276.24,276.24,276.24,276.24,226
10/29/2001,10:10,277.29,277.29,277.29,277.29,23
10/29/2001,10:11,276.54,276.54,276.54,276.54,68
10/29/2001,10:12,277.34,277.34,277.21,277.21,340
10/29/2001,10:14,277.74,277.74,277.74,277.74,226
10/29/2001,10:18,278,278.22,278,278.22,14175
10/29/2001,10:19,277.78,277.78,277.78,277.78,113
10/29/2001,10:20,278.22,278.22,278.22,278.22,23
10/29/2001,10:21,278.22,278.22,278.22,278.22,4687
10/29/2001,10:22,278.22,278.22,278.22,278.22,2264
10/29/2001,10:24,278.18,278.18,278.18,278.18,23
10/29/2001,10:26,278.13,278.13,278.13,278.13,23
10/29/2001,10:27,276.81,276.81,276.81,276.81,23
10/29/2001,10:30,277.96,277.96,277.96,277.96,23
10/29/2001,10:31,277.29,277.29,277.29,277.29,113
10/29/2001,10:32,277.12,277.12,277.12,277.12,1132
10/29/2001,10:33,277.12,277.12,277.12,277.12,2151
10/29/2001,10:35,277.12,277.12,277.12,277.12,68
10/29/2001,10:38,276.37,276.37,276.37,276.37,226
10/29/2001,10:43,277.74,277.74,277.52,277.74,883
10/29/2001,10:44,278.31,278.31,278.31,278.31,23
10/29/2001,10:46,278.27,278.31,278.27,278.31,226
10/29/2001,10:48,277.78,277.78,277.78,277.78,14718
10/29/2001,10:49,278.53,278.53,278.53,278.53,226
10/29/2001,10:53,279.99,280.21,279.99,280.21,181
10/29/2001,10:54,280.39,280.43,280.39,280.43,793
10/29/2001,10:55,280.21,280.43,280.21,280.43,793
10/29/2001,11:02,279.28,279.28,279.02,279.02,136
10/29/2001,11:08,278.44,278.44,278.44,278.44,113
10/29/2001,11:11,278.66,278.66,278.66,278.66,14152
10/29/2001,11:13,277.6,278.18,277.6,278.18,294
10/29/2001,11:14,277.78,277.78,277.78,277.78,68
10/29/2001,11:15,277.34,277.34,277.34,277.34,272
10/29/2001,11:17,277.12,277.12,276.81,276.81,4529
10/29/2001,11:20,277.78,277.78,277.78,277.78,23
10/29/2001,11:23,277.74,277.74,277.74,277.74,45
10/29/2001,11:24,276.9,276.9,276.81,276.81,226
10/29/2001,11:25,277.25,277.25,277.25,277.25,8491
10/29/2001,11:26,276.68,276.68,276.68,276.68,45
10/29/2001,11:27,276.01,276.01,276.01,276.01,45401
10/29/2001,11:28,275.57,275.57,275.57,275.57,113
10/29/2001,11:29,274.25,274.25,274.25,274.25,226
10/29/2001,11:30,274.2,274.91,274.2,274.91,17209
10/29/2001,11:31,274.2,274.2,274.2,274.2,68
10/29/2001,11:32,273.59,275.09,273.59,273.98,294
10/29/2001,11:33,274.03,274.07,273.98,274.07,2378
10/29/2001,11:39,275.71,275.71,274.69,274.69,1200
10/29/2001,11:42,274.47,274.47,274.47,274.47,1132
10/29/2001,11:43,274.38,274.38,274.38,274.38,68
10/29/2001,11:45,274.47,274.47,273.94,273.94,5729
10/29/2001,11:46,274.87,274.87,274.87,274.87,68
10/29/2001,11:47,273.98,273.98,273.98,273.98,1132
10/29/2001,11:49,274.91,274.91,274.91,274.91,430
10/29/2001,11:55,274.2,274.2,274.2,274.2,23
10/29/2001,11:57,273.81,273.81,273.81,273.81,521
10/29/2001,12:00,274.47,274.47,273.81,273.81,1902
10/29/2001,12:01,274.47,274.47,274.47,274.47,1721
10/29/2001,12:04,274.6,274.6,274.6,274.6,23
10/29/2001,12:06,275.44,275.44,275.44,275.44,68
10/29/2001,12:07,275.62,275.62,275.62,275.62,453
10/29/2001,12:12,275.22,275.22,275.22,275.22,45
10/29/2001,12:20,274.65,274.65,274.65,274.65,45
10/29/2001,12:31,277.56,277.56,277.56,277.56,28305
10/29/2001,12:40,275.79,275.79,275.79,275.79,113
10/29/2001,12:43,275.93,275.93,275.93,275.93,113
10/29/2001,12:44,276.72,276.72,276.01,276.01,68
10/29/2001,12:46,276.63,276.68,276.63,276.68,68
10/29/2001,12:48,276.24,276.24,276.24,276.24,68
10/29/2001,12:50,276.01,276.01,275.62,275.62,45
10/29/2001,12:54,275.57,275.57,275.57,275.57,566
10/29/2001,12:55,276.01,276.01,275.62,275.62,181
10/29/2001,12:57,276.63,276.63,276.63,276.63,226
10/29/2001,12:58,277.34,277.34,277.34,277.34,23
10/29/2001,13:01,275.79,275.79,275.79,275.79,23
10/29/2001,13:02,276.46,276.46,276.46,276.46,45
10/29/2001,13:08,275.79,275.79,275.79,275.79,23
10/29/2001,13:25,275.57,275.57,275.57,275.57,181
10/29/2001,13:37,274.65,274.65,274.65,274.65,340
10/29/2001,13:38,274.65,274.65,274.34,274.34,91
10/29/2001,13:47,274.29,274.29,274.29,274.29,23
10/29/2001,13:50,274.29,274.29,274.29,274.29,23
10/29/2001,13:54,274.38,274.38,274.38,274.38,23
10/29/2001,13:57,274.87,274.87,274.69,274.69,136
10/29/2001,13:58,274.65,274.65,274.65,274.65,45
10/29/2001,14:01,274.51,274.51,274.51,274.51,23
10/29/2001,14:11,275.13,275.13,275.13,275.13,7925
10/29/2001,14:21,275.35,275.35,275.13,275.13,181
10/29/2001,14:23,274.34,274.34,274.34,274.34,453
10/29/2001,14:25,274.34,274.34,274.34,274.34,23
10/29/2001,14:26,274.34,274.34,274.34,274.34,23
10/29/2001,14:31,275.09,275.09,275.09,275.09,23
10/29/2001,14:33,275.93,275.93,275.93,275.93,23
10/29/2001,14:37,275.31,275.31,274.6,274.6,136
10/29/2001,14:38,274.51,274.51,274.51,274.51,91
10/29/2001,14:39,274.51,274.51,274.51,274.51,45
10/29/2001,14:41,274.47,274.47,274.47,274.47,1132
10/29/2001,14:43,274.91,274.91,274.91,274.91,45
10/29/2001,14:44,274.69,274.82,274.69,274.82,113
10/29/2001,14:46,274.51,274.51,274.51,274.51,453
10/29/2001,14:49,274.95,275.18,274.95,275.18,340
10/29/2001,14:50,274.6,274.6,274.6,274.6,45
10/29/2001,14:53,275.71,275.71,275.71,275.71,1132
10/29/2001,15:03,274.82,274.82,274.69,274.69,136
10/29/2001,15:04,275.35,275.35,275.04,275.04,611
10/29/2001,15:05,274.91,274.91,274.91,274.91,226
10/29/2001,15:07,274.82,274.87,274.82,274.87,521
10/29/2001,15:08,274.87,274.87,274.87,274.87,68
10/29/2001,15:11,274.6,274.6,274.6,274.6,566
10/29/2001,15:13,274.34,275.04,274.34,275.04,340
10/29/2001,15:14,274.29,275,274.29,275,68
10/29/2001,15:18,274.38,274.38,274.38,274.38,45
10/29/2001,15:21,275.04,275.04,275.04,275.04,23
10/29/2001,15:23,274.91,274.91,274.91,274.91,226
10/29/2001,15:25,274.87,274.91,274.87,274.91,159
10/29/2001,15:27,274.51,274.51,274.51,274.51,23
10/29/2001,15:32,274.25,274.25,274.25,274.25,45
10/29/2001,15:33,273.81,273.81,273.81,273.81,1132
10/29/2001,15:34,273.63,273.63,273.63,273.63,113
10/29/2001,15:35,273.59,273.81,273.5,273.81,6046
10/29/2001,15:36,273.94,273.94,273.81,273.81,11322
10/29/2001,15:38,273.59,273.59,273.59,273.59,68
10/29/2001,15:39,273.59,273.59,273.06,273.59,1789
10/29/2001,15:40,273.59,273.59,273.14,273.14,23051
10/29/2001,15:41,273.81,273.81,273.81,273.81,23
10/29/2001,15:45,272.79,272.79,272.66,272.66,1223
10/29/2001,15:46,273.14,273.14,272.7,272.7,6929
10/29/2001,15:48,272.79,272.79,272.48,272.48,19247
10/29/2001,15:50,272.48,272.48,272.48,272.48,4166
10/29/2001,15:51,272.13,272.35,272.13,272.35,1245
10/29/2001,15:52,272.57,272.57,272.48,272.48,1608
10/29/2001,15:54,272.13,272.26,272.13,272.26,7925
10/29/2001,15:55,271.82,271.82,271.82,271.82,1132
10/29/2001,15:56,272.04,272.08,272.04,272.08,476
10/29/2001,15:57,272.04,272.04,272.04,272.04,23
10/29/2001,15:58,272,272,271.6,271.6,2491
10/29/2001,15:59,271.6,271.91,271.6,271.6,2332
10/30/2001,09:38,265.92,265.92,265.92,265.92,6588
10/30/2001,09:40,264.99,265.03,264.99,265.03,3622
10/30/2001,09:41,265.17,265.17,262.83,262.83,475
10/30/2001,09:42,262.74,262.83,261.94,262.83,4867
10/30/2001,09:43,262.83,262.83,262.83,262.83,1698
10/30/2001,09:44,262.43,263.27,262.43,263.27,9531
10/30/2001,09:45,262.38,262.6,262.07,262.6,11772
10/30/2001,09:46,262.25,262.25,262.25,262.25,453
10/30/2001,09:47,262.34,262.34,262.07,262.07,4641
10/30/2001,09:48,261.81,261.81,261.81,261.81,1698
10/30/2001,09:49,262.12,262.12,261.81,261.81,906
10/30/2001,09:50,261.19,261.94,261.19,261.94,11365
10/30/2001,09:51,260.97,261.68,260.97,261.68,204
10/30/2001,09:52,260.62,261.06,260.62,261.06,340
10/30/2001,09:53,260.62,260.62,260,260.62,272
10/30/2001,09:54,260,260.66,260,260.66,1268
10/30/2001,09:55,260.53,260.53,260.18,260.18,340
10/30/2001,09:56,259.38,259.38,259.38,259.38,340
10/30/2001,09:57,259.38,259.42,259.38,259.42,385
10/30/2001,09:58,259.73,259.73,259.56,259.56,2286
10/30/2001,09:59,259.51,259.51,259.29,259.29,3418
10/30/2001,10:00,259.29,259.47,259.29,259.47,45
10/30/2001,10:01,258.41,258.41,258.41,258.41,1743
10/30/2001,10:02,258.67,258.67,258.67,258.67,453
10/30/2001,10:03,257.57,258.41,257.3,257.3,1472
10/30/2001,10:04,257.3,257.3,257.3,257.3,113
10/30/2001,10:05,257.22,257.22,257.22,257.22,23
10/30/2001,10:06,257.22,257.22,257.22,257.22,23
10/30/2001,10:07,257.52,257.52,257.52,257.52,136
10/30/2001,10:08,257.75,258.32,257.75,258.32,6271
10/30/2001,10:09,257.97,257.97,257.97,257.97,1132
10/30/2001,10:10,258.32,258.32,258.32,258.32,23
10/30/2001,10:12,258.41,258.41,258.41,258.41,5660
10/30/2001,10:14,257.97,258.28,257.75,257.75,5863
10/30/2001,10:15,257.75,257.75,257.75,257.75,5660
10/30/2001,10:16,258.1,258.1,258.1,258.1,14715
10/30/2001,10:17,257.97,257.97,257.97,257.97,2264
10/30/2001,10:18,257.26,257.26,257.26,257.26,68
10/30/2001,10:19,258.01,258.01,257.22,257.22,45
10/30/2001,10:20,257.3,257.3,257.22,257.22,951
10/30/2001,10:21,257.22,257.22,257.22,257.22,1811
10/30/2001,10:22,256.46,256.86,256.46,256.86,2490
10/30/2001,10:24,257.08,257.08,257.08,257.08,113
10/30/2001,10:25,257.52,257.52,257.13,257.13,181
10/30/2001,10:26,257.52,257.52,257.52,257.52,2264
10/30/2001,10:27,257.3,258.1,257.3,257.3,2354
10/30/2001,10:28,258.41,258.41,258.01,258.01,294
10/30/2001,10:29,257.97,258.41,257.97,258.41,1381
10/30/2001,10:30,257.26,257.26,257.26,257.26,113
10/30/2001,10:31,257.7,257.7,257.7,257.7,113
10/30/2001,10:32,257.7,257.7,257.7,257.7,340
10/30/2001,10:37,256.77,256.77,256.77,256.77,226
10/30/2001,10:38,256.55,256.55,256.55,256.55,113
10/30/2001,10:42,257.44,257.44,257.44,257.44,23
10/30/2001,10:45,256.91,258.14,256.91,257.97,181
10/30/2001,10:49,257.66,257.7,257.66,257.7,13583
10/30/2001,10:50,258.41,258.41,257.75,258.41,1381
10/30/2001,10:51,257.97,258.41,257.97,258.41,15847
10/30/2001,10:52,260.18,260.18,260.18,260.18,23
10/30/2001,10:55,260.62,260.62,260.22,260.22,22797
10/30/2001,10:56,260.75,260.75,260.75,260.75,23
10/30/2001,10:57,261.06,261.06,261.06,261.06,22639
10/30/2001,10:58,260.62,260.62,260.62,260.62,113
10/30/2001,11:00,260.18,260.18,260.18,260.18,45
10/30/2001,11:02,259.51,259.51,259.51,259.51,1132
10/30/2001,11:03,260,260,260,260,1132
10/30/2001,11:05,259.56,259.56,259.56,259.56,23
10/30/2001,11:08,259.51,259.51,259.51,259.51,113
10/30/2001,11:09,258.58,258.58,258.58,258.58,23
10/30/2001,11:10,259.2,259.2,258.63,258.63,3962
10/30/2001,11:13,258.58,258.58,258.58,258.58,45
10/30/2001,11:14,258.98,258.98,258.98,258.98,5660
10/30/2001,11:15,259.29,259.47,259.29,259.47,2377
10/30/2001,11:16,260.13,260.13,260.13,260.13,747
10/30/2001,11:17,261.06,261.06,261.06,261.06,226
10/30/2001,11:24,260.18,260.18,260.18,260.18,45
10/30/2001,11:26,260.35,260.35,260.35,260.35,113
10/30/2001,11:27,259.91,259.91,259.91,259.91,5660
10/30/2001,11:29,260.62,260.84,259.91,260.84,498
10/30/2001,11:32,260.13,260.13,260.13,260.13,23
10/30/2001,11:33,259.29,259.29,259.29,259.29,204
10/30/2001,11:37,259.42,259.42,259.42,259.42,113
10/30/2001,11:40,259.2,260.04,259.2,260.04,45
10/30/2001,11:47,259.69,259.69,259.69,259.69,45
10/30/2001,11:48,259.6,259.6,259.6,259.6,45
10/30/2001,11:50,259.51,259.51,259.29,259.29,566
10/30/2001,11:52,259.29,259.29,259.29,259.29,113
10/30/2001,11:56,259.29,259.29,259.29,259.29,226
10/30/2001,12:04,258.32,258.32,258.32,258.32,68
10/30/2001,12:05,258.36,258.36,258.36,258.36,45
10/30/2001,12:19,257.97,258.01,257.97,258.01,249
10/30/2001,12:22,258.41,258.41,258.41,258.41,226
10/30/2001,12:29,259.07,259.07,258.63,258.63,11546
10/30/2001,12:30,259.07,259.07,259.07,259.07,226
10/30/2001,12:33,258.72,258.72,258.72,258.72,68
10/30/2001,12:38,258.63,258.63,258.63,258.63,2264
10/30/2001,12:39,258.63,258.63,258.41,258.41,2060
10/30/2001,12:44,258.41,258.41,258.41,258.41,11093
10/30/2001,12:45,259.03,259.03,259.03,259.03,23
10/30/2001,12:53,259.42,259.42,259.42,259.42,23
10/30/2001,12:56,259.03,259.03,259.03,259.03,23
10/30/2001,12:57,259.29,259.29,259.29,259.29,2264
10/30/2001,12:59,258.81,258.81,258.81,258.81,45
10/30/2001,13:01,259.51,259.51,259.51,259.51,45
10/30/2001,13:03,260.35,260.35,260.35,260.35,226
10/30/2001,13:08,259.95,259.95,259.95,259.95,5660
10/30/2001,13:24,259.6,259.6,259.6,259.6,23
10/30/2001,13:33,260.13,260.13,260.13,260.13,23
10/30/2001,13:37,260.18,260.18,260.18,260.18,45
10/30/2001,13:40,259.47,259.47,259.47,259.47,23
10/30/2001,13:43,260.18,260.18,260.18,260.18,2219
10/30/2001,13:44,260.62,260.62,260.62,260.62,249
10/30/2001,13:46,260.53,260.53,260.53,260.53,3396
10/30/2001,13:48,260.09,260.62,260,260,2377
10/30/2001,13:58,259.47,259.47,259.47,259.47,113
10/30/2001,13:59,258.67,258.67,258.67,258.67,91
10/30/2001,14:01,258.72,258.72,258.72,258.72,498
10/30/2001,14:34,258.41,258.41,258.41,258.41,45
10/30/2001,14:35,258.19,258.19,258.01,258.01,11500
10/30/2001,14:44,258.19,258.19,258.19,258.19,11319
10/30/2001,14:50,258.19,258.19,258.19,258.19,11319
10/30/2001,14:53,258.19,258.19,258.19,258.19,5660
10/30/2001,14:54,257.7,257.7,257.7,257.7,68
10/30/2001,14:55,258.19,258.19,258.19,258.19,226
10/30/2001,14:59,257.97,257.97,257.97,257.97,906
10/30/2001,15:10,258.19,258.19,258.19,258.19,249
10/30/2001,15:11,258.19,258.19,258.19,258.19,4754
10/30/2001,15:12,258.19,258.19,258.19,258.19,5433
10/30/2001,15:14,257.39,257.39,257.39,257.39,45
10/30/2001,15:18,257.35,257.35,257.35,257.35,23
10/30/2001,15:23,257.44,257.44,257.44,257.44,23
10/30/2001,15:25,257.66,258.05,257.66,258.05,5728
10/30/2001,15:33,257.44,257.44,257.44,257.44,5660
10/30/2001,15:37,257.44,257.44,257.44,257.44,23
10/30/2001,15:38,257.3,257.3,257.3,257.3,68
10/30/2001,15:42,257.04,257.04,257.04,257.04,68
10/30/2001,15:46,257.13,257.13,257.13,257.13,45
10/30/2001,15:47,257.13,257.13,257.13,257.13,68
10/30/2001,15:49,256.33,256.69,256.33,256.69,249
10/30/2001,15:54,257.08,257.08,257.08,257.08,11319
10/30/2001,15:57,257.08,257.08,257.08,257.08,226
10/31/2001,09:34,256.86,256.86,256.86,256.86,181
10/31/2001,09:35,256.86,256.86,256.86,256.86,226
10/31/2001,09:36,257.08,257.08,257.08,257.08,1132
10/31/2001,09:38,256.99,256.99,256.99,256.99,204
10/31/2001,09:40,259.6,259.6,259.6,259.6,453
10/31/2001,09:42,260.44,260.44,260.44,260.44,45
10/31/2001,09:44,260.57,260.57,260.57,260.57,23
10/31/2001,09:45,260.57,260.62,260.57,260.62,249
10/31/2001,09:46,260.62,260.62,260.62,260.62,11319
10/31/2001,09:47,259.07,260.18,259.07,260.18,5841
10/31/2001,09:48,259.51,259.87,259.51,259.87,11387
10/31/2001,09:50,259.91,259.91,259.91,259.91,113
10/31/2001,09:55,259.29,259.82,259.29,259.82,385
10/31/2001,09:57,260.18,260.18,260.18,260.18,5660
10/31/2001,10:02,256.73,256.73,256.73,256.73,2037
10/31/2001,10:03,256.24,256.24,256.24,256.24,23
10/31/2001,10:04,256.6,256.6,256.24,256.24,2264
10/31/2001,10:05,256.2,256.2,254.96,254.96,702
10/31/2001,10:07,256.07,256.07,256.07,256.07,113
10/31/2001,10:08,256.95,256.95,256.95,256.95,113
10/31/2001,10:09,256.02,257.48,256.02,257.48,1200
10/31/2001,10:11,257.97,257.97,257.97,257.97,68
10/31/2001,10:12,257.52,257.52,257.52,257.52,68
10/31/2001,10:14,256.2,256.2,256.2,256.2,1132
10/31/2001,10:15,256.29,256.29,256.29,256.29,19469
10/31/2001,10:19,256.16,256.16,256.16,256.16,23
10/31/2001,10:22,255.36,255.36,255.32,255.32,1222
10/31/2001,10:23,255.01,255.01,255.01,255.01,113
10/31/2001,10:25,253.9,254.43,253.9,254.26,12497
10/31/2001,10:27,254.57,254.57,254.57,254.57,113
10/31/2001,10:28,253.55,253.99,253.51,253.51,6135
10/31/2001,10:29,253.46,253.46,253.28,253.28,407
10/31/2001,10:32,253.9,253.9,253.9,253.9,23
10/31/2001,10:34,253.28,253.28,253.24,253.24,1698
10/31/2001,10:37,253.9,253.9,253.9,253.9,23
10/31/2001,10:38,253.95,253.95,253.95,253.95,204
10/31/2001,10:40,254.43,254.43,254.43,254.43,1132
10/31/2001,10:41,253.9,254.87,253.9,254.87,5705
10/31/2001,10:42,255.14,255.14,255.14,255.14,158
10/31/2001,10:45,253.86,253.86,253.86,253.86,226
10/31/2001,10:53,253.64,253.64,253.64,253.64,23
10/31/2001,10:57,254.3,254.3,254.3,254.3,23
10/31/2001,10:58,254.34,254.34,254.34,254.34,226
10/31/2001,11:00,254.48,254.48,254.48,254.48,23
10/31/2001,11:10,253.64,253.64,253.64,253.64,113
10/31/2001,11:14,253.55,253.55,253.55,253.55,226
10/31/2001,11:15,253.33,253.33,253.33,253.33,1132
10/31/2001,11:16,252.89,252.89,252.89,252.89,2264
10/31/2001,11:18,252.44,252.44,252.44,252.44,2717
10/31/2001,11:21,251.78,251.78,251.78,251.78,2717
10/31/2001,11:22,250.9,250.9,250.9,250.9,113
10/31/2001,11:23,250.9,250.9,250.9,250.9,23
10/31/2001,11:26,251.21,251.21,251.21,251.21,226
10/31/2001,11:28,251.78,251.78,251.78,251.78,226
10/31/2001,11:30,251.78,251.78,251.78,251.78,2264
10/31/2001,11:35,252.14,252.14,252.14,252.14,317
10/31/2001,11:36,252.97,252.97,252.97,252.97,113
10/31/2001,11:37,252.67,252.67,252.67,252.67,453
10/31/2001,11:38,252.97,253.11,252.97,253.11,1879
10/31/2001,11:39,252.89,253.11,252.67,252.67,3169
10/31/2001,11:40,252.67,252.67,252.67,252.67,906
10/31/2001,11:44,252.67,252.67,252.67,252.67,453
10/31/2001,11:45,252.44,252.44,252.44,252.44,1585
10/31/2001,11:55,251.91,251.91,251.91,251.91,158
10/31/2001,11:58,251.78,251.78,251.78,251.78,1132
10/31/2001,11:59,251.78,251.78,251.78,251.78,45
10/31/2001,12:00,251.78,251.78,251.78,251.78,634
10/31/2001,12:02,251.87,251.87,251.34,251.34,68
10/31/2001,12:06,251.38,251.38,251.38,251.38,23
10/31/2001,12:10,251.34,251.34,251.34,251.34,294
10/31/2001,12:12,251.65,251.65,251.65,251.65,45
10/31/2001,12:16,250.9,250.9,250.9,250.9,1132
10/31/2001,12:20,250.9,250.9,250.9,250.9,113
10/31/2001,12:21,250.81,250.81,250.81,250.81,1721
10/31/2001,12:22,250.81,250.81,250.68,250.68,2807
10/31/2001,12:24,250.06,250.06,250.06,250.06,430
10/31/2001,12:27,250.24,250.24,250.24,250.24,1132
10/31/2001,12:28,250.02,250.02,250.02,250.02,1585
10/31/2001,12:29,249.57,249.57,249.57,249.57,906
10/31/2001,12:30,249.57,249.66,249.57,249.66,928
10/31/2001,12:31,249.57,249.57,249.57,249.57,362
10/31/2001,12:34,249.13,249.13,249.13,249.13,5660
10/31/2001,12:35,249.57,249.57,249.57,249.57,4528
10/31/2001,12:39,249.79,249.79,249.44,249.44,22684
10/31/2001,12:40,249.79,249.79,249.79,249.79,2490
10/31/2001,12:42,249.62,249.62,249.62,249.62,45
10/31/2001,12:46,250.02,250.02,250.02,250.02,2264
10/31/2001,12:47,249.31,249.31,249.31,249.31,45
10/31/2001,12:48,249.18,249.18,249.18,249.18,226
10/31/2001,12:51,249.88,249.88,249.88,249.88,91
10/31/2001,12:52,249.22,249.22,249.22,249.22,2264
10/31/2001,12:53,249.57,249.57,249.57,249.57,22639
10/31/2001,12:56,249.35,249.35,249.35,249.35,1132
10/31/2001,12:57,249.35,249.35,249.35,249.35,1132
10/31/2001,12:58,249.35,249.35,249.35,249.35,1585
10/31/2001,12:59,249.13,249.13,249.13,249.13,68
10/31/2001,13:05,250.02,250.02,249.57,249.57,11365
10/31/2001,13:18,250.24,250.24,250.24,250.24,3486
10/31/2001,13:22,249.88,249.88,249.88,249.88,23
10/31/2001,13:25,249.79,249.79,249.79,249.79,566
10/31/2001,13:28,249.79,249.79,249.79,249.79,792
10/31/2001,13:37,250.06,250.06,250.06,250.06,23
10/31/2001,13:44,250.68,251.38,250.68,251.38,294
10/31/2001,13:45,251.56,251.56,251.56,251.56,226
10/31/2001,13:47,251.34,251.34,251.34,251.34,11319
10/31/2001,13:52,252.31,252.31,252.31,252.31,113
10/31/2001,13:58,252.93,252.93,252.93,252.93,2264
10/31/2001,14:00,252.36,252.36,252.36,252.36,136
10/31/2001,14:01,253.99,255.71,253.99,255.71,249
10/31/2001,14:02,255.76,258.28,255.76,258.28,25016
10/31/2001,14:03,257.08,257.08,257.08,257.08,5660
10/31/2001,14:04,258.28,259.29,258.28,259.29,1155
10/31/2001,14:05,258.41,258.85,258.41,258.85,6905
10/31/2001,14:06,259.29,259.29,258.85,258.85,1585
10/31/2001,14:07,258.01,258.01,258.01,258.01,113
10/31/2001,14:09,258.41,258.41,258.41,258.41,45
10/31/2001,14:10,257.3,257.3,257.3,257.3,22639
10/31/2001,14:12,257.52,258.41,257.52,258.41,362
10/31/2001,14:13,258.41,258.41,258.41,258.41,226
10/31/2001,14:14,257.26,257.26,257.26,257.26,68
10/31/2001,14:17,255.76,255.76,255.76,255.76,22639
10/31/2001,14:19,255.98,256.2,255.98,256.2,453
10/31/2001,14:20,256.42,256.42,256.42,256.42,226
10/31/2001,14:21,257.57,257.57,257.57,257.57,23
10/31/2001,14:23,257.52,257.52,257.52,257.52,45
10/31/2001,14:24,257.39,257.39,257.39,257.39,226
10/31/2001,14:30,256.2,256.2,256.2,256.2,45
10/31/2001,14:35,257.04,257.3,257.04,257.3,91
10/31/2001,14:36,257.35,257.35,257.13,257.13,68
10/31/2001,14:38,256.2,256.2,256.2,256.2,1653
10/31/2001,14:40,255.67,255.67,255.67,255.67,91
10/31/2001,14:43,257.44,257.44,257.44,257.44,23
10/31/2001,14:44,257.44,257.44,257.44,257.44,23
10/31/2001,14:50,259.6,259.6,259.6,259.6,91
10/31/2001,14:51,259.47,259.47,259.47,259.47,91
10/31/2001,14:52,258.58,258.58,258.58,258.58,23
10/31/2001,14:54,257.22,257.22,257.22,257.22,113
10/31/2001,14:55,257.44,257.44,257.44,257.44,45
10/31/2001,15:00,258.19,258.19,258.19,258.19,113
10/31/2001,15:01,258.19,258.19,258.19,258.19,33958
10/31/2001,15:03,258.41,258.41,258.41,258.41,9055
10/31/2001,15:08,257.97,257.97,257.97,257.97,45
10/31/2001,15:13,256.29,256.29,256.29,256.29,23
10/31/2001,15:15,255.85,255.85,255.85,255.85,23
10/31/2001,15:19,255.36,255.36,254.87,254.87,68
10/31/2001,15:22,254.48,254.48,254.48,254.48,23
10/31/2001,15:23,254.04,254.21,254.04,254.21,136
10/31/2001,15:24,253.99,253.99,253.99,253.99,23
10/31/2001,15:25,253.99,253.99,253.99,253.99,204
10/31/2001,15:26,255.18,255.18,255.18,255.18,883
10/31/2001,15:36,253.11,253.11,253.11,253.11,226
10/31/2001,15:38,253.33,253.33,253.33,253.33,9055
10/31/2001,15:46,252.67,252.67,252.67,252.67,113
10/31/2001,15:47,252.67,252.89,252.67,252.89,4120
10/31/2001,15:49,252.62,252.62,252.62,252.62,23
10/31/2001,15:50,252.8,252.8,252.8,252.8,294
10/31/2001,15:51,252.09,252.89,252.09,252.89,1177
10/31/2001,15:52,252.89,252.89,252.89,252.89,4075
10/31/2001,15:53,252.44,252.44,252.44,252.44,226
10/31/2001,15:59,253.46,253.46,253.46,253.46,679
11/01/2001,09:41,248.62,248.62,248.62,248.62,883
11/01/2001,09:43,248.35,248.35,248.35,248.35,2715
11/01/2001,09:44,247.47,247.47,247.47,247.47,45
11/01/2001,09:45,247.87,248.13,247.87,248.13,24892
11/01/2001,09:46,247.29,247.38,247.29,247.38,113
11/01/2001,09:50,246.36,247.29,246.36,247.03,860
11/01/2001,09:51,247.12,247.12,246.81,246.81,2286
11/01/2001,09:52,246.98,246.98,246.98,246.98,453
11/01/2001,09:53,246.98,246.98,246.98,246.98,679
11/01/2001,09:54,246.85,246.85,246.85,246.85,45
11/01/2001,09:55,246.14,246.63,246.14,246.63,11993
11/01/2001,09:56,246.36,246.85,246.36,246.85,12672
11/01/2001,09:57,246.14,246.14,246.14,246.14,4526
11/01/2001,09:58,246.54,246.54,246.54,246.54,23
11/01/2001,09:59,248,248.09,248,248.09,272
11/01/2001,10:01,248.84,248.84,248.84,248.84,113
11/01/2001,10:02,248.97,248.97,247.91,247.91,453
11/01/2001,10:03,247.47,247.47,247.47,247.47,23
11/01/2001,10:04,247.42,247.42,247.42,247.42,23
11/01/2001,10:05,246.23,246.23,246.23,246.23,226
11/01/2001,10:06,246.5,246.81,246.5,246.81,5680
11/01/2001,10:07,247.47,247.47,247.47,247.47,45
11/01/2001,10:10,247.47,247.65,247.47,247.65,1131
11/01/2001,10:11,246.67,246.67,246.67,246.67,45
11/01/2001,10:13,247.25,247.25,247.25,247.25,453
11/01/2001,10:14,247.16,247.16,247.16,247.16,23
11/01/2001,10:15,245.88,245.88,245.88,245.88,226
11/01/2001,10:17,246.36,246.36,246.36,246.36,453
11/01/2001,10:18,245.88,246.36,245.88,246.36,45
11/01/2001,10:20,245.39,245.39,245.39,245.39,158
11/01/2001,10:21,245.92,245.92,245.92,245.92,11315
11/01/2001,10:26,245.83,245.83,245.83,245.83,45
11/01/2001,10:27,246.54,246.54,245.79,245.79,928
11/01/2001,10:28,246.94,246.94,246.94,246.94,113
11/01/2001,10:31,248.75,248.75,248.75,248.75,453
11/01/2001,10:34,248.57,249.68,248.57,249.68,362
11/01/2001,10:35,249.68,249.68,249.68,249.68,23
11/01/2001,10:37,249.15,249.15,249.15,249.15,2263
11/01/2001,10:38,248,248,248,248,249
11/01/2001,10:40,248.66,248.66,248.66,248.66,4526
11/01/2001,10:46,250.96,250.96,250.96,250.96,45
11/01/2001,10:47,251.05,251.05,251.05,251.05,520
11/01/2001,10:58,255.6,255.6,255.6,255.6,226
11/01/2001,10:59,255.6,255.6,254.67,254.67,385
11/01/2001,11:00,255.07,255.07,255.03,255.03,5770
11/01/2001,11:02,257.54,257.54,257.54,257.54,2263
11/01/2001,11:03,256.31,257.32,256,256,453
11/01/2001,11:04,257.01,257.19,257.01,257.19,4571
11/01/2001,11:06,256.04,256.04,256.04,256.04,2263
11/01/2001,11:07,255.86,255.86,255.86,255.86,6789
11/01/2001,11:11,256.31,256.31,256.31,256.31,679
11/01/2001,11:13,254.98,254.98,254.98,254.98,113
11/01/2001,11:18,254.76,254.76,254.76,254.76,2263
11/01/2001,11:19,254.8,254.8,254.8,254.8,23
11/01/2001,11:23,255.64,256.17,255.64,256.17,294
11/01/2001,11:24,256.17,256.17,256.17,256.17,226
11/01/2001,11:26,254.85,254.85,254.85,254.85,1584
11/01/2001,11:30,255.16,255.16,255.16,255.16,23
11/01/2001,11:31,254.1,254.1,254.1,254.1,113
11/01/2001,11:32,253.21,253.21,253.21,253.21,45
11/01/2001,11:33,254.05,254.05,254.05,254.05,45
11/01/2001,11:35,253.21,253.21,253.21,253.21,23
11/01/2001,11:39,253.3,253.3,253.3,253.3,23
11/01/2001,11:43,253.21,253.21,253.21,253.21,317
11/01/2001,11:44,253.21,253.21,252.99,252.99,634
11/01/2001,11:45,252.99,253.26,252.99,253.21,611
11/01/2001,11:53,252.2,252.2,252.2,252.2,45
11/01/2001,11:56,251.22,251.22,251.22,251.22,453
11/01/2001,11:57,251,251.14,251,251.14,272
11/01/2001,12:00,251,251,251,251,23
11/01/2001,12:04,253.61,253.61,253.61,253.61,453
11/01/2001,12:08,253.66,254.72,253.66,254.72,5024
11/01/2001,12:09,254.72,254.72,253.92,253.92,3621
11/01/2001,12:10,253.92,253.92,253.92,253.92,1018
11/01/2001,12:33,253.26,253.26,253.26,253.26,68
11/01/2001,12:41,254.76,254.76,254.76,254.76,113
11/01/2001,12:51,254.23,254.23,254.23,254.23,45
11/01/2001,12:56,253.21,253.21,253.21,253.21,113
11/01/2001,13:10,252.86,252.86,252.86,252.86,23
11/01/2001,13:17,253.21,253.21,253.21,253.21,45
11/01/2001,13:27,253.7,253.7,253.7,253.7,23
11/01/2001,13:35,253.96,253.96,253.96,253.96,68
11/01/2001,13:41,252.99,252.99,252.99,252.99,68
11/01/2001,13:48,253.83,253.83,253.83,253.83,23
11/01/2001,13:51,253.43,253.43,253.43,253.43,23
11/01/2001,13:55,253.3,253.35,253.3,253.35,385
11/01/2001,13:56,253.21,253.21,253.21,253.21,2263
11/01/2001,14:00,252.82,252.82,252.82,252.82,45
11/01/2001,14:04,253.21,253.21,253.21,253.21,45
11/01/2001,14:06,253.52,253.52,253.52,253.52,23
11/01/2001,14:08,254.72,254.76,254.72,254.76,204
11/01/2001,14:12,253.61,253.61,253.61,253.61,45
11/01/2001,14:13,254.41,254.41,254.41,254.41,23
11/01/2001,14:17,254.54,254.54,254.54,254.54,68
11/01/2001,14:28,253.52,253.52,253.52,253.52,45
11/01/2001,14:29,253.43,253.43,253.04,253.04,679
11/01/2001,14:30,253.04,253.04,253.04,253.04,453
11/01/2001,14:45,253.74,253.74,253.74,253.74,339
11/01/2001,14:46,253.74,253.74,253.74,253.74,1923
11/01/2001,15:01,253.74,253.74,252.86,252.86,453
11/01/2001,15:05,252.9,252.9,252.9,252.9,226
11/01/2001,15:07,252.77,252.77,252.77,252.77,294
11/01/2001,15:08,252.77,252.77,252.77,252.77,272
11/01/2001,15:11,253.04,253.04,253.04,253.04,23
11/01/2001,15:16,252.73,252.73,252.73,252.73,23
11/01/2001,15:17,252.99,252.99,252.99,252.99,226
11/01/2001,15:19,252.99,252.99,252.99,252.99,226
11/01/2001,15:22,252.99,252.99,252.99,252.99,204
11/01/2001,15:23,252.99,252.99,252.99,252.99,5657
11/01/2001,15:29,253.04,253.04,253.04,253.04,45
11/01/2001,15:30,253.13,253.13,252.99,252.99,679
11/01/2001,15:40,253.43,253.43,253.43,253.43,2263
11/01/2001,15:44,253.04,253.04,253.04,253.04,68
11/01/2001,15:46,253.39,253.39,253.39,253.39,113
11/01/2001,15:48,253.57,253.57,253.57,253.57,23
11/01/2001,15:52,253.57,254.19,253.57,254.19,453
11/01/2001,15:54,254.14,254.58,254.14,254.58,113
11/02/2001,09:42,249.24,249.24,249.24,249.24,45
11/02/2001,09:44,249.55,249.55,249.55,249.55,113
11/02/2001,09:46,252.42,252.42,252.42,252.42,45
11/02/2001,09:47,250.16,250.16,250.16,250.16,453
11/02/2001,09:48,249.55,251.49,249.55,251.49,249
11/02/2001,10:05,246.67,246.67,246.67,246.67,136
11/02/2001,10:07,245.48,245.7,245.48,245.7,249
11/02/2001,10:08,245.48,245.48,245.48,245.48,226
11/02/2001,10:09,245.57,245.57,245.57,245.57,23
11/02/2001,10:15,245.92,245.92,245.92,245.92,11315
11/02/2001,10:16,245.7,245.7,245.7,245.7,45
11/02/2001,10:18,245.88,245.88,245.88,245.88,453
11/02/2001,10:20,245.26,245.26,245.26,245.26,272
11/02/2001,10:21,246.05,246.05,245.26,245.26,91
11/02/2001,10:22,245.48,245.48,245.48,245.48,5657
11/02/2001,10:24,245.52,245.52,245.52,245.52,113
11/02/2001,10:26,244.55,245.26,244.55,245.26,1222
11/02/2001,10:30,246.36,246.36,246.36,246.36,113
11/02/2001,10:31,246.36,246.36,246.36,246.36,113
11/02/2001,10:32,245.3,246.58,245.3,246.58,136
11/02/2001,10:34,245.3,245.3,245.3,245.3,23
11/02/2001,10:35,246.01,246.01,245.26,245.26,68
11/02/2001,10:36,245.26,245.26,245.26,245.26,23
11/02/2001,10:38,246.01,246.01,246.01,246.01,23
11/02/2001,10:42,245.13,245.13,245.13,245.13,91
11/02/2001,10:44,245.7,245.7,245.7,245.7,453
11/02/2001,10:49,245.88,245.88,245.88,245.88,204
11/02/2001,10:50,244.82,244.82,244.82,244.82,226
11/02/2001,10:51,244.86,244.86,244.86,244.86,860
11/02/2001,11:01,248.31,248.31,247.29,247.29,1245
11/02/2001,11:02,247.47,247.47,247.03,247.03,2286
11/02/2001,11:03,247.03,247.03,247.03,247.03,2263
11/02/2001,11:04,247.03,247.03,247.03,247.03,1131
11/02/2001,11:05,247.07,247.07,247.07,247.07,272
11/02/2001,11:06,247.25,247.25,247.25,247.25,1131
11/02/2001,11:07,246.81,246.81,246.81,246.81,136
11/02/2001,11:08,246.81,246.81,246.81,246.81,91
11/02/2001,11:11,247.42,247.42,247.42,247.42,23
11/02/2001,11:31,249.24,249.24,249.24,249.24,1131
11/02/2001,11:35,248.4,248.4,248.4,248.4,23
11/02/2001,11:48,245.79,245.79,245.79,245.79,339
11/02/2001,11:49,245.79,245.79,245.79,245.79,453
11/02/2001,12:20,246.94,246.94,246.94,246.94,226
11/02/2001,12:31,247.51,247.51,247.51,247.51,226
11/02/2001,12:49,245.7,245.7,245.7,245.7,23
11/02/2001,12:54,245.79,245.79,245.79,245.79,1946
11/02/2001,13:03,246.58,246.58,246.58,246.58,91
11/02/2001,13:08,245.79,245.79,245.79,245.79,181
11/02/2001,13:20,245.88,245.88,245.88,245.88,23
11/02/2001,13:23,246.14,246.14,246.14,246.14,68
11/02/2001,13:34,246.54,246.54,246.54,246.54,23
11/02/2001,13:38,246.58,246.58,246.58,246.58,68
11/02/2001,13:47,245.83,245.83,245.83,245.83,45
11/02/2001,13:49,247.03,247.03,247.03,247.03,113
11/02/2001,13:53,247.69,247.69,247.69,247.69,23
11/02/2001,13:54,247.87,247.87,247.87,247.87,45
11/02/2001,13:57,247.47,247.47,247.47,247.47,1131
11/02/2001,14:00,246.85,246.85,246.81,246.81,1810
11/02/2001,14:04,247.42,247.42,247.42,247.42,45
11/02/2001,14:21,246.28,246.28,246.28,246.28,23
11/02/2001,14:27,246.58,246.58,246.58,246.58,1131
11/02/2001,14:44,247.42,247.42,247.42,247.42,113
11/02/2001,14:46,246.58,246.58,246.58,246.58,23
11/02/2001,15:09,246.58,246.58,246.58,246.58,68
11/02/2001,15:32,246.85,246.85,246.85,246.85,23
11/02/2001,15:37,246.72,246.72,246.72,246.72,45
11/02/2001,15:43,247.73,247.78,246.89,247.78,158
11/02/2001,15:45,247.78,247.78,247.78,247.78,45
11/02/2001,15:46,247.56,247.56,247.56,247.56,8146
11/02/2001,15:47,247.82,247.82,247.82,247.82,11315
11/02/2001,15:48,247.91,247.91,247.91,247.91,385
11/02/2001,15:50,247.6,247.6,247.6,247.6,905
11/02/2001,15:56,247.47,247.47,247.47,247.47,23
11/02/2001,15:57,247.47,247.47,246.36,246.36,611
11/02/2001,15:58,246.36,246.36,246.36,246.36,23
11/02/2001,15:59,247.38,247.38,247.38,247.38,113
11/05/2001,10:05,245.75,245.75,245.75,245.75,1991
11/05/2001,10:06,246.85,246.85,246.85,246.85,226
11/05/2001,10:07,246.32,246.32,246.32,246.32,45
11/05/2001,10:08,247.11,247.11,247.11,247.11,45
11/05/2001,10:09,245.7,245.7,245.7,245.7,3394
11/05/2001,10:13,244.73,244.73,243.18,243.18,5250
11/05/2001,10:14,244.15,244.15,243.18,243.18,249
11/05/2001,10:15,244.02,244.02,244.02,244.02,249
11/05/2001,10:16,243.27,243.31,243.27,243.27,1154
11/05/2001,10:17,243.49,243.49,243.05,243.05,566
11/05/2001,10:18,242.3,242.3,242.3,242.3,226
11/05/2001,10:21,242.39,243.14,242.39,243.09,6110
11/05/2001,10:23,243.01,243.01,243.01,243.01,23
11/05/2001,10:25,243.05,243.05,243.05,243.05,453
11/05/2001,10:36,241.28,241.28,241.28,241.28,23
11/05/2001,10:37,241.06,241.06,241.06,241.06,23
11/05/2001,10:39,241.15,241.15,241.15,241.15,905
11/05/2001,10:42,241.5,241.5,241.5,241.5,2263
11/05/2001,10:43,241.5,241.5,241.02,241.02,792
11/05/2001,10:44,241.11,241.11,241.11,241.11,226
11/05/2001,10:49,240.62,240.62,240.62,240.62,747
11/05/2001,10:53,241.06,241.06,241.06,241.06,5657
11/05/2001,10:56,241.68,241.68,240.97,240.97,656
11/05/2001,10:57,241.06,241.06,241.06,241.06,91
11/05/2001,10:59,241.94,241.94,241.94,241.94,679
11/05/2001,11:06,242.12,242.12,242.12,242.12,23
11/05/2001,11:07,243.05,243.05,242.25,242.83,4232
11/05/2001,11:08,242.39,242.39,242.39,242.39,226
11/05/2001,11:09,243.05,243.05,243.05,243.05,2263
11/05/2001,11:11,242.43,242.43,242.43,242.43,113
11/05/2001,11:14,241.68,241.68,241.68,241.68,226
11/05/2001,11:15,241.68,241.68,241.68,241.68,23
11/05/2001,11:16,241.24,241.24,241.24,241.24,23
11/05/2001,11:18,241.19,241.19,241.19,241.19,5657
11/05/2001,11:20,241.37,241.37,241.37,241.37,68
11/05/2001,11:22,241.9,241.9,241.9,241.9,23
11/05/2001,11:24,241.41,241.41,241.41,241.41,45
11/05/2001,11:38,241.94,241.94,241.94,241.94,68
11/05/2001,11:41,241.94,241.94,241.94,241.94,91
11/05/2001,11:43,241.28,241.28,241.28,241.28,2263
11/05/2001,11:51,240.93,240.93,240.93,240.93,45
11/05/2001,11:58,240.88,240.88,240.88,240.88,91
11/05/2001,11:59,240.84,240.84,240.84,240.84,5680
11/05/2001,12:01,240.62,240.62,240.62,240.62,1810
11/05/2001,12:02,240.62,240.62,240.62,240.62,928
11/05/2001,12:06,240.71,240.71,240.71,240.71,453
11/05/2001,12:07,239.96,239.96,239.96,239.96,566
11/05/2001,12:13,240.09,240.09,239.82,239.82,91
11/05/2001,12:17,240.84,240.84,240.44,240.44,4594
11/05/2001,12:21,240.53,240.53,240.53,240.53,1131
11/05/2001,12:22,240.44,240.44,240.44,240.44,905
11/05/2001,12:23,240.44,240.49,240.44,240.44,1222
11/05/2001,12:24,240.4,240.4,240.4,240.4,45
11/05/2001,12:25,240.8,240.8,240.8,240.8,453
11/05/2001,12:32,240,240,240,240,23
11/05/2001,12:35,240.04,240.27,240.04,240.27,339
11/05/2001,12:37,240.18,240.18,240.18,240.18,113
11/05/2001,12:39,240.22,240.22,240.22,240.22,113
11/05/2001,12:43,239.96,239.96,239.96,239.96,2489
11/05/2001,12:44,239.96,239.96,239.96,239.96,226
11/05/2001,12:46,239.43,240.13,239.43,240.13,611
11/05/2001,12:48,240.22,240.22,240.22,240.22,11315
11/05/2001,12:51,240.22,240.22,240.22,240.22,23
11/05/2001,12:53,239.96,239.96,239.96,239.96,679
11/05/2001,12:55,240.18,240.18,240.18,240.18,3802
11/05/2001,12:56,239.82,240.27,239.82,240.27,38130
11/05/2001,12:59,240.84,240.84,240.84,240.84,113
11/05/2001,13:09,240.8,240.8,240.8,240.8,453
11/05/2001,13:13,239.6,239.6,239.6,239.6,45
11/05/2001,13:15,240.4,240.4,240.4,240.4,45
11/05/2001,13:20,240.35,240.35,240.35,240.35,113
11/05/2001,13:24,239.74,239.74,239.74,239.74,4752
11/05/2001,13:25,239.74,240.04,239.74,240.04,1131
11/05/2001,13:26,240.04,240.04,240.04,240.04,226
11/05/2001,13:27,239.38,239.38,239.38,239.38,566
11/05/2001,13:32,239.65,239.65,239.65,239.65,91
11/05/2001,13:41,241.02,241.02,241.02,241.02,113
11/05/2001,13:48,241.15,241.15,241.15,241.15,113
11/05/2001,13:55,240.71,240.71,240.71,240.71,226
11/05/2001,13:56,240.71,240.71,240.71,240.71,339
11/05/2001,14:04,239.16,239.16,239.16,239.16,45
11/05/2001,14:09,239.65,239.69,239.65,239.69,204
11/05/2001,14:10,239.74,239.74,239.74,239.74,2625
11/05/2001,14:12,239.74,239.74,239.74,239.74,158
11/05/2001,14:16,240.13,240.13,240.13,240.13,91
11/05/2001,14:20,239.96,239.96,239.96,239.96,362
11/05/2001,14:21,239.78,239.78,239.78,239.78,91
11/05/2001,14:22,240.04,240.04,240.04,240.04,1131
11/05/2001,14:34,240.18,240.18,240.18,240.18,566
11/05/2001,14:38,240.18,240.18,240.18,240.18,566
11/05/2001,14:39,239.78,239.78,239.78,239.78,23
11/05/2001,14:46,239.96,239.96,239.96,239.96,23
11/05/2001,14:53,240.18,240.18,240.18,240.18,113
11/05/2001,14:54,240.49,240.49,240.49,240.49,792
11/05/2001,15:03,239.91,239.91,239.91,239.91,45
11/05/2001,15:05,240.57,240.57,240.57,240.57,566
11/05/2001,15:11,240.53,240.53,240.53,240.53,226
11/05/2001,15:12,240.53,240.53,240.53,240.53,362
11/05/2001,15:14,240.31,240.31,240.31,240.31,453
11/05/2001,15:15,240,240,240,240,91
11/05/2001,15:17,240.44,240.44,240.44,240.44,5725
11/05/2001,15:18,240.62,240.62,240.62,240.62,1131
11/05/2001,15:19,240.62,240.62,240.62,240.62,1131
11/05/2001,15:20,241.24,241.24,241.24,241.24,226
11/05/2001,15:21,241.24,241.24,241.24,241.24,453
11/05/2001,15:23,241.11,241.11,241.11,241.11,68
11/05/2001,15:25,241.06,241.06,241.06,241.06,23
11/05/2001,15:27,240.4,240.4,240.4,240.4,2489
11/05/2001,15:28,240.8,240.8,240.8,240.8,566
11/05/2001,15:30,240.04,240.04,240.04,240.04,453
11/05/2001,15:31,240.04,240.04,240.04,240.04,45
11/05/2001,15:38,239.96,239.96,239.96,239.96,679
11/05/2001,15:39,239.96,239.96,239.96,239.96,1584
11/05/2001,15:41,239.51,239.51,239.51,239.51,91
11/05/2001,15:43,240.49,240.49,240.49,240.49,566
11/05/2001,15:44,239.74,239.74,239.74,239.74,1810
11/05/2001,15:51,240.84,240.84,240.84,240.84,566
11/05/2001,15:55,240.35,240.35,240.35,240.35,23
11/05/2001,15:58,240.4,240.4,240.4,240.4,566
11/06/2001,09:35,235.76,235.76,235.76,235.76,2580
11/06/2001,09:38,234.65,234.65,234.65,234.65,1131
11/06/2001,09:39,236.42,236.42,236.42,236.42,45
11/06/2001,09:41,236.42,236.42,235.93,235.98,6811
11/06/2001,09:42,234.34,234.34,234.21,234.3,8690
11/06/2001,09:43,234.21,234.21,234.21,234.21,1131
11/06/2001,09:45,234.21,234.21,234.21,234.21,294
11/06/2001,09:46,233.9,233.9,233.9,233.9,453
11/06/2001,09:47,233.33,233.33,233.33,233.33,3394
11/06/2001,09:49,233.73,233.73,232.89,233.33,407
11/06/2001,09:52,233.64,233.73,233.64,233.73,566
11/06/2001,09:56,233.11,233.11,233.11,233.11,453
11/06/2001,09:57,232.53,232.53,232.53,232.53,45
11/06/2001,10:00,234.12,234.12,234.12,234.12,68
11/06/2001,10:02,234.21,234.21,234.21,234.21,1131
11/06/2001,10:03,233.55,233.55,233.55,233.55,68
11/06/2001,10:04,233.37,233.86,233.33,233.33,2738
11/06/2001,10:05,233.33,233.33,233.33,233.33,1131
11/06/2001,10:07,234.21,234.21,234.21,234.21,113
11/06/2001,10:08,233.99,233.99,233.99,233.99,453
11/06/2001,10:11,233.95,233.95,233.95,233.95,453
11/06/2001,10:13,234.08,234.08,234.08,234.08,453
11/06/2001,10:16,233.77,233.77,233.33,233.33,249
11/06/2001,10:23,233.59,233.59,233.59,233.59,113
11/06/2001,10:28,233.11,233.33,233.11,233.33,566
11/06/2001,10:31,232.89,232.89,232.89,232.89,45
11/06/2001,10:34,233.19,233.19,233.19,233.19,23
11/06/2001,10:35,232.84,233.19,232.84,232.84,68
11/06/2001,10:36,233.55,233.55,233.55,233.55,68
11/06/2001,10:43,233.9,233.9,233.9,233.9,23
11/06/2001,10:47,233.86,233.86,233.86,233.86,23
11/06/2001,10:49,234.12,234.12,234.12,234.12,23
11/06/2001,10:50,234.12,234.12,234.12,234.12,226
11/06/2001,10:51,234.12,234.12,233.5,233.5,68
11/06/2001,10:52,233.99,233.99,233.99,233.99,453
11/06/2001,10:53,233.99,233.99,233.81,233.81,702
11/06/2001,10:54,234.52,234.52,234.21,234.21,1131
11/06/2001,11:01,234.56,234.56,234.56,234.56,23
11/06/2001,11:02,234.92,234.92,234.92,234.92,68
11/06/2001,11:04,234.87,234.87,234.87,234.87,1018
11/06/2001,11:06,235.58,235.58,235.58,235.58,23
11/06/2001,11:09,235.71,235.71,235.58,235.58,475
11/06/2001,11:10,235.32,235.32,235.32,235.32,91
11/06/2001,11:11,234.43,235.01,234.43,235.01,136
11/06/2001,11:13,234.43,234.43,234.43,234.43,23
11/06/2001,11:17,234.92,234.92,234.92,234.92,68
11/06/2001,11:18,235.14,235.14,235.14,235.14,23
11/06/2001,11:19,234.74,234.74,234.74,234.74,23
11/06/2001,11:22,234.92,234.92,234.92,234.92,68
11/06/2001,11:24,234.3,234.3,234.3,234.3,23
11/06/2001,11:26,234.56,234.56,234.56,234.56,23
11/06/2001,11:31,234.43,234.43,234.43,234.43,23
11/06/2001,11:34,234.65,234.65,234.65,234.65,23
11/06/2001,11:38,234.52,234.52,234.52,234.52,23
11/06/2001,11:43,234.21,234.21,234.21,234.21,1131
11/06/2001,11:52,233.42,234.12,233.42,234.12,181
11/06/2001,11:57,234.03,234.03,233.73,233.73,45
11/06/2001,12:11,233.11,233.11,233.11,233.11,1177
11/06/2001,12:12,233.11,233.11,233.11,233.11,2218
11/06/2001,12:13,232.89,232.89,232.89,232.89,113
11/06/2001,12:17,232.53,232.53,232.53,232.53,23
11/06/2001,12:21,232.36,232.36,232.36,232.36,23
11/06/2001,12:24,232.27,232.27,232.27,232.27,23
11/06/2001,12:25,232.89,232.89,232.89,232.89,23
11/06/2001,12:27,232.49,232.49,232.49,232.49,23
11/06/2001,12:32,232.53,232.53,232.53,232.53,23
11/06/2001,12:34,232.49,232.49,232.31,232.31,1154
11/06/2001,12:36,232.89,232.89,232.89,232.89,23
11/06/2001,12:38,232.66,232.66,232.66,232.66,23
11/06/2001,12:40,232.89,232.89,232.89,232.89,23
11/06/2001,12:43,233.19,233.19,233.19,233.19,23
11/06/2001,12:45,232.97,232.97,232.97,232.97,23
11/06/2001,12:49,232.4,232.4,232.4,232.4,23
11/06/2001,12:59,232,232,232,232,23
11/06/2001,13:00,231.52,231.52,231.52,231.52,5657
11/06/2001,13:01,231.74,231.74,231.29,231.29,91
11/06/2001,13:02,231.07,231.07,231.07,231.07,91
11/06/2001,13:04,231.6,231.6,231.6,231.6,23
11/06/2001,13:06,231.87,231.87,231.87,231.87,23
11/06/2001,13:12,231.65,231.65,231.65,231.65,181
11/06/2001,13:13,231.87,231.87,231.87,231.87,23
11/06/2001,13:16,231.91,231.91,231.91,231.91,23
11/06/2001,13:20,232,232,232,232,23
11/06/2001,13:22,232,232,232,232,23
11/06/2001,13:25,231.87,231.87,231.87,231.87,23
11/06/2001,13:27,232,232,231.65,231.65,1245
11/06/2001,13:28,232.13,232.13,232.13,232.13,226
11/06/2001,13:29,232,232,231.74,231.74,1131
11/06/2001,13:31,231.56,231.56,231.56,231.56,226
11/06/2001,13:32,231.87,231.87,231.56,231.56,45
11/06/2001,13:34,231.65,231.65,231.65,231.65,6789
11/06/2001,13:36,231.82,231.82,231.82,231.82,23
11/06/2001,13:38,231.82,231.82,231.52,231.52,113
11/06/2001,13:39,231.74,231.74,231.74,231.74,45
11/06/2001,13:41,231.34,231.52,231.34,231.52,2286
11/06/2001,13:43,231.07,231.12,231.07,231.07,566
11/06/2001,13:44,230.41,230.41,230.41,230.41,45
11/06/2001,13:45,230.68,230.68,230.68,230.68,91
11/06/2001,13:48,230.76,230.76,230.76,230.76,23
11/06/2001,13:53,231.12,231.12,231.12,231.12,23
11/06/2001,13:54,230.99,230.99,230.76,230.76,249
11/06/2001,13:58,230.94,230.94,230.94,230.94,3394
11/06/2001,14:00,231.16,231.16,231.16,231.16,23
11/06/2001,14:01,231.47,231.47,231.47,231.47,23
11/06/2001,14:09,231.87,231.87,231.87,231.87,23
11/06/2001,14:15,231.78,231.78,231.78,231.78,679
11/06/2001,14:17,232.05,232.05,232.05,232.05,23
11/06/2001,14:19,232.93,232.93,232.93,232.93,23
11/06/2001,14:20,232.36,232.36,232.36,232.36,23
11/06/2001,14:23,232.62,232.62,232.62,232.62,23
11/06/2001,14:24,231.91,231.91,231.91,231.91,68
11/06/2001,14:25,232.31,232.31,232.31,232.31,23
11/06/2001,14:27,232.05,232.05,232.05,232.05,23
11/06/2001,14:31,233.24,233.24,233.24,233.24,68
11/06/2001,14:32,233.73,233.73,233.73,233.73,23
11/06/2001,14:33,233.77,233.77,233.77,233.77,113
11/06/2001,14:34,234.21,234.21,234.21,234.21,15840
11/06/2001,14:39,233.02,233.02,233.02,233.02,113
11/06/2001,14:40,232.89,233.02,232.89,233.02,1923
11/06/2001,14:50,232.62,232.62,232.62,232.62,23
11/06/2001,14:55,232.62,232.62,232.62,232.62,23
11/06/2001,14:56,232.44,232.44,232.44,232.44,23
11/06/2001,14:58,232.89,232.89,232.89,232.89,226
11/06/2001,15:01,233.06,233.06,233.06,233.06,23
11/06/2001,15:13,233.06,233.06,233.06,233.06,23
11/06/2001,15:14,233.15,233.15,233.15,233.15,23
11/06/2001,15:19,233.77,233.77,233.77,233.77,91
11/06/2001,15:27,233.9,233.9,233.9,233.9,23
11/06/2001,15:31,235.1,235.1,235.1,235.1,113
11/06/2001,15:32,235.58,235.58,235.32,235.32,3508
11/06/2001,15:33,235.63,235.63,234.79,235.58,3462
11/06/2001,15:34,235.18,235.18,235.18,235.18,45
11/06/2001,15:35,235.54,235.54,235.54,235.54,4752
11/06/2001,15:36,235.58,235.58,235.58,235.58,226
11/06/2001,15:40,237.3,237.3,237.3,237.3,45
11/06/2001,15:41,237.3,237.3,237.3,237.3,181
11/06/2001,15:42,237.39,237.39,237.39,237.39,45
11/06/2001,15:43,238.76,238.76,238.76,238.76,3394
11/06/2001,15:47,239.2,239.2,239.2,239.2,68
11/06/2001,15:49,239.38,239.38,239.38,239.38,453
11/06/2001,15:51,239.47,239.51,239.47,239.51,204
11/06/2001,15:52,240.18,240.18,240.18,240.18,1290
11/06/2001,15:53,240.35,240.35,240.35,240.35,1131
11/06/2001,15:54,239.47,240.22,239.47,240.22,2399
11/06/2001,15:55,239.96,239.96,239.82,239.82,1199
11/06/2001,15:58,239.82,239.82,239.82,239.82,5657
11/06/2001,15:59,239.87,239.87,239.87,239.87,113
11/07/2001,09:38,240.84,241.28,240.84,241.28,91
11/07/2001,09:39,242.3,242.34,242.3,242.3,747
11/07/2001,09:40,242.34,242.34,242.34,242.34,226
11/07/2001,09:41,241.15,241.15,241.06,241.06,792
11/07/2001,09:42,240.84,241.64,240.84,241.64,11541
11/07/2001,09:43,240.84,240.84,240.84,240.84,68
11/07/2001,09:44,239.43,239.43,239.43,239.43,23
11/07/2001,09:46,240.84,240.84,240.84,240.84,4752
11/07/2001,09:48,242.03,242.03,242.03,242.03,91
11/07/2001,09:53,242.47,242.47,242.47,242.47,91
11/07/2001,09:54,242.61,243.05,242.61,243.05,1471
11/07/2001,09:55,243.05,244.11,243.05,244.11,1245
11/07/2001,09:56,244.42,244.42,244.42,244.42,679
11/07/2001,09:58,244.11,244.11,244.11,244.11,113
11/07/2001,09:59,243.05,243.05,243.05,243.05,226
11/07/2001,10:00,243.27,243.27,243.27,243.27,11315
11/07/2001,10:01,244.29,244.29,244.29,244.29,5657
11/07/2001,10:02,242.52,242.52,242.52,242.52,11315
11/07/2001,10:03,241.64,241.64,241.64,241.64,45
11/07/2001,10:04,242.17,242.17,242.17,242.17,204
11/07/2001,10:07,243.05,243.67,243.05,243.05,1810
11/07/2001,10:08,243.09,243.09,243.09,243.09,91
11/07/2001,10:11,243.89,243.89,243.89,243.89,226
11/07/2001,10:13,243.93,243.93,243.93,243.93,23
11/07/2001,10:14,243.93,243.93,243.93,243.93,13577
11/07/2001,10:15,243.05,243.05,243.05,243.05,113
11/07/2001,10:16,242.39,242.39,242.39,242.39,45
11/07/2001,10:19,242.83,242.83,242.83,242.83,272
11/07/2001,10:23,242.39,243.05,242.39,243.05,2806
11/07/2001,10:24,243.14,243.14,243.14,243.14,113
11/07/2001,10:27,243.14,243.14,243.14,243.14,181
11/07/2001,10:37,241.46,241.46,240.66,240.66,91
11/07/2001,10:38,241.46,241.46,241.46,241.46,23
11/07/2001,10:39,241.86,241.99,241.86,241.99,339
11/07/2001,10:42,241.86,241.86,241.86,241.86,1131
11/07/2001,10:44,241.86,241.86,241.86,241.86,339
11/07/2001,10:47,241.15,241.15,241.15,241.15,679
11/07/2001,10:49,241.15,241.15,241.15,241.15,1584
11/07/2001,10:52,241.15,241.15,241.15,241.15,815
11/07/2001,11:03,242.21,242.21,241.81,241.81,113
11/07/2001,11:04,242.52,242.52,242.52,242.52,23
11/07/2001,11:05,242.25,242.25,242.25,242.25,23
11/07/2001,11:07,242.25,242.25,242.25,242.25,23
11/07/2001,11:08,242.52,242.52,242.52,242.52,453
11/07/2001,11:09,242.52,242.52,242.52,242.52,1358
11/07/2001,11:10,242.61,242.61,242.61,242.61,68
11/07/2001,11:11,242.34,242.34,242.34,242.34,23
11/07/2001,11:12,241.99,241.99,241.99,241.99,23
11/07/2001,11:13,242.56,242.56,242.56,242.56,23
11/07/2001,11:14,243.05,243.05,243.05,243.05,23
11/07/2001,11:20,242.39,242.39,242.39,242.39,23
11/07/2001,11:22,242.61,242.61,242.61,242.61,113
11/07/2001,11:23,242.92,242.92,242.92,242.92,23
11/07/2001,11:25,242.17,242.3,241.72,241.72,1833
11/07/2001,11:27,241.46,241.46,240.93,240.93,272
11/07/2001,11:30,240.57,240.57,240.57,240.57,23
11/07/2001,11:32,241.06,241.37,240.8,240.8,6925
11/07/2001,11:34,241.41,241.41,241.06,241.06,136
11/07/2001,11:37,240.62,240.62,240.62,240.62,68
11/07/2001,11:38,240,240,240,240,45
11/07/2001,11:39,240.31,240.31,240.31,240.31,23
11/07/2001,11:40,239.74,239.74,239.74,239.74,23
11/07/2001,11:41,239.56,239.56,239.56,239.56,113
11/07/2001,11:42,239.12,239.12,238.9,238.9,113
11/07/2001,11:43,238.72,238.72,238.72,238.72,23
11/07/2001,11:44,239.03,239.03,238.72,238.72,475
11/07/2001,11:45,238.72,238.72,238.67,238.67,45
11/07/2001,11:48,239.65,239.65,239.65,239.65,23
11/07/2001,11:50,239.51,239.51,239.51,239.51,1131
11/07/2001,11:51,239.87,239.87,239.87,239.87,226
11/07/2001,11:52,239.91,239.91,239.78,239.78,45
11/07/2001,11:53,239.51,239.51,239.51,239.51,1131
11/07/2001,11:54,239.87,239.87,239.87,239.87,23
11/07/2001,11:56,238.94,238.94,238.94,238.94,23
11/07/2001,11:57,238.85,238.85,238.85,238.85,1697
11/07/2001,11:58,238.63,238.63,238.01,238.01,407
11/07/2001,11:59,239.12,239.12,237.92,238.19,294
11/07/2001,12:04,238.23,238.23,238.23,238.23,23
11/07/2001,12:05,237.75,237.75,237.75,237.75,226
11/07/2001,12:06,238.41,238.41,238.41,238.41,453
11/07/2001,12:07,238.41,238.41,238.41,238.41,1833
11/07/2001,12:10,238.01,238.01,238.01,238.01,23
11/07/2001,12:12,238.06,238.06,237.97,238.06,226
11/07/2001,12:15,237.75,237.75,237.44,237.44,113
11/07/2001,12:17,237.7,237.7,237.7,237.7,23
11/07/2001,12:19,237.08,237.08,237.08,237.08,23
11/07/2001,12:22,237.57,237.57,237.57,237.57,23
11/07/2001,12:24,237.53,237.53,237.53,237.53,23
11/07/2001,12:25,237.26,237.26,237.26,237.26,226
11/07/2001,12:30,237.17,237.17,237.17,237.17,23
11/07/2001,12:31,237.08,237.08,237.08,237.08,1131
11/07/2001,12:34,237.08,237.08,236.33,237.08,928
11/07/2001,12:35,237.13,237.13,237.13,237.13,91
11/07/2001,12:39,236.6,237.08,236.6,237.08,11337
11/07/2001,12:43,238.67,238.67,238.67,238.67,23
11/07/2001,12:45,238.85,239.38,238.85,239.38,1199
11/07/2001,12:47,238.81,238.81,238.81,238.81,23
11/07/2001,12:52,238.14,238.14,238.14,238.14,23
11/07/2001,12:54,239.38,239.38,238.81,239.38,68
11/07/2001,12:57,239.16,239.16,239.16,239.16,23
11/07/2001,12:58,238.01,238.01,238.01,238.01,23
11/07/2001,13:03,237.35,237.35,237.35,237.35,23
11/07/2001,13:04,238.14,238.14,238.14,238.14,453
11/07/2001,13:08,239.38,239.38,239.38,239.38,23
11/07/2001,13:09,239.03,239.03,239.03,239.03,23
11/07/2001,13:11,240.4,240.4,240.4,240.4,1131
11/07/2001,13:12,241.37,241.37,241.37,241.37,68
11/07/2001,13:13,241.5,241.59,241.5,241.59,204
11/07/2001,13:15,240.31,240.31,240.31,240.31,1131
11/07/2001,13:16,240.4,241.15,240.4,241.15,339
11/07/2001,13:18,240.88,240.88,240.88,240.88,23
11/07/2001,13:20,241.72,241.72,241.72,241.72,1018
11/07/2001,13:22,241.06,241.41,241.06,241.41,136
11/07/2001,13:23,241.64,241.64,241.64,241.64,1131
11/07/2001,13:24,241.64,241.64,241.64,241.64,45
11/07/2001,13:25,241.72,241.72,241.72,241.72,1131
11/07/2001,13:26,242.39,242.39,242.39,242.39,91
11/07/2001,13:27,241.28,241.28,241.28,241.28,5657
11/07/2001,13:28,241.5,241.5,241.5,241.5,23
11/07/2001,13:33,241.64,241.64,241.64,241.64,45
11/07/2001,13:36,242.74,242.74,241.86,241.86,158
11/07/2001,13:43,241.72,241.72,241.72,241.72,2263
11/07/2001,13:45,241.72,241.72,241.72,241.72,23
11/07/2001,13:50,241.9,241.9,241.9,241.9,453
11/07/2001,13:53,242.03,242.03,242.03,242.03,362
11/07/2001,13:55,242.17,242.17,242.17,242.17,23
11/07/2001,13:56,242.25,242.25,242.25,242.25,45
11/07/2001,13:57,242.17,242.17,242.17,242.17,1018
11/07/2001,13:58,241.99,241.99,241.99,241.99,23
11/07/2001,13:59,241.72,241.72,241.72,241.72,1109
11/07/2001,14:00,241.19,242.17,241.19,242.17,136
11/07/2001,14:01,244.15,244.15,244.15,244.15,226
11/07/2001,14:02,244.29,245.04,244.29,245.04,1720
11/07/2001,14:03,244.33,244.99,244.33,244.99,475
11/07/2001,14:04,245.04,245.04,243.93,243.93,12469
11/07/2001,14:05,243.58,244.55,243.58,244.15,14732
11/07/2001,14:06,243.71,243.71,243.71,243.71,113
11/07/2001,14:09,243.49,243.49,243.31,243.31,1358
11/07/2001,14:10,243.49,243.49,243.49,243.49,1584
11/07/2001,14:11,243.31,243.31,243.05,243.05,1041
11/07/2001,14:12,243.27,243.27,243.05,243.05,226
11/07/2001,14:14,242.61,243.05,242.61,243.05,1131
11/07/2001,14:16,243.27,243.49,243.27,243.27,566
11/07/2001,14:19,243.05,243.27,243.05,243.05,2150
11/07/2001,14:20,242.3,242.3,242.3,242.3,23
11/07/2001,14:22,242.08,242.08,242.08,242.08,45
11/07/2001,14:24,242.17,242.17,242.17,242.17,23
11/07/2001,14:26,242.39,242.39,242.39,242.39,23
11/07/2001,14:28,243.76,243.76,243.05,243.05,45
11/07/2001,14:31,244.15,244.15,244.15,244.15,453
11/07/2001,14:32,243.14,243.14,243.14,243.14,23
11/07/2001,14:35,244.68,244.68,244.68,244.68,566
11/07/2001,14:37,244.91,244.91,244.91,244.91,23
11/07/2001,14:38,244.38,244.38,244.15,244.15,45
11/07/2001,14:41,245.21,245.26,245.21,245.26,1380
11/07/2001,14:42,245.97,245.97,245.97,245.97,91
11/07/2001,14:43,246.36,246.36,246.36,246.36,23
11/07/2001,14:44,246.36,246.36,246.36,246.36,113
11/07/2001,14:45,246.36,246.36,246.36,246.36,1358
11/07/2001,14:46,246.58,246.58,246.58,246.58,2829
11/07/2001,14:48,247.03,247.03,247.03,247.03,2263
11/07/2001,14:49,247.47,247.47,247.47,247.47,2263
11/07/2001,14:50,247.47,248.09,247.47,247.47,2602
11/07/2001,14:51,247.91,247.91,247.16,247.2,317
11/07/2001,14:52,247.91,247.91,247.91,247.91,226
11/07/2001,14:53,247.91,248.31,247.91,247.95,815
11/07/2001,14:54,248.13,248.13,247.95,248,2557
11/07/2001,14:55,248.13,248.35,248.13,248.35,204
11/07/2001,14:56,248.13,249.68,248,248.62,520
11/07/2001,14:57,248,248.84,247.91,247.95,1969
11/07/2001,14:58,248.13,248.13,247.38,247.38,91
11/07/2001,14:59,247.47,247.47,247.47,247.47,1810
11/07/2001,15:00,247.47,247.47,247.47,247.47,5657
11/07/2001,15:01,247.91,247.91,247.91,247.91,1131
11/07/2001,15:02,247.91,247.91,247.91,247.91,23
11/07/2001,15:04,248.57,248.57,248.57,248.57,566
11/07/2001,15:05,248.57,248.57,248.57,248.57,588
11/07/2001,15:07,249.68,249.68,249.68,249.68,15003
11/07/2001,15:08,249.24,249.24,249.24,249.24,23
11/07/2001,15:09,249.24,249.99,249.24,249.99,1720
11/07/2001,15:10,249.68,250.08,249.68,250.08,1969
11/07/2001,15:12,249.99,249.99,249.99,249.99,91
11/07/2001,15:15,250.16,250.16,250.16,250.16,1810
11/07/2001,15:16,250.16,250.16,250.16,250.16,68
11/07/2001,15:17,250.16,250.16,250.16,250.16,23
11/07/2001,15:18,250.78,250.78,250.78,250.78,6268
11/07/2001,15:19,250.78,250.78,250.78,250.78,339
11/07/2001,15:20,250.96,250.96,250.96,250.96,45
11/07/2001,15:21,250.83,250.83,250.83,250.83,226
11/07/2001,15:23,250.38,250.38,250.38,250.38,113
11/07/2001,15:25,249.02,249.02,249.02,249.02,2286
11/07/2001,15:26,249.5,249.5,249.02,249.02,2376
11/07/2001,15:28,249.41,249.41,249.41,249.41,407
11/07/2001,15:31,249.68,249.68,249.46,249.46,3621
11/07/2001,15:32,249.46,249.46,249.24,249.24,3779
11/07/2001,15:33,249.24,249.46,249.24,249.46,317
11/07/2001,15:34,249.41,249.46,249.41,249.46,204
11/07/2001,15:35,249.24,249.24,249.24,249.24,1131
11/07/2001,15:36,249.15,249.15,249.15,249.15,1131
11/07/2001,15:37,248.88,248.88,248.88,248.88,1131
11/07/2001,15:39,248.79,248.79,248.71,248.71,3621
11/07/2001,15:42,248.57,248.57,248.57,248.57,1697
11/07/2001,15:44,248.35,248.35,248.35,248.35,543
11/07/2001,15:45,248.44,248.71,248.44,248.71,792
11/07/2001,15:51,247.69,247.69,247.69,247.69,68
11/07/2001,15:52,246.94,247.87,246.94,247.87,272
11/07/2001,15:53,247.51,247.51,247.51,247.51,136
11/07/2001,15:54,247.38,247.38,247.38,247.38,23
11/07/2001,15:55,247.42,247.42,247.42,247.42,430
11/07/2001,15:56,247.6,247.6,246.94,246.94,68
11/07/2001,15:58,248.22,248.22,248.22,248.22,113
11/08/2001,09:37,253.21,253.21,252.46,252.46,7083
11/08/2001,09:38,254.1,254.1,254.1,254.1,1856
11/08/2001,09:39,254.41,254.41,253.66,253.66,905
11/08/2001,09:40,254.98,254.98,254.98,254.98,204
11/08/2001,09:41,254.98,255.6,254.1,255.6,362
11/08/2001,09:42,253.66,253.66,253.66,253.66,68
11/08/2001,09:44,254.8,254.8,254.1,254.8,158
11/08/2001,09:45,254.14,254.14,254.14,254.14,113
11/08/2001,09:46,254.1,254.1,254.1,254.1,226
11/08/2001,09:47,253.04,254.32,253.04,254.32,3508
11/08/2001,09:48,253.04,253.04,253.04,253.04,113
11/08/2001,09:49,254.05,254.05,254.05,254.05,68
11/08/2001,09:50,254.1,254.27,254.1,254.27,1358
11/08/2001,09:53,253.66,253.66,253.66,253.66,3394
11/08/2001,09:54,254.01,254.01,254.01,254.01,7920
11/08/2001,09:56,254.76,254.98,254.76,254.98,679
11/08/2001,09:57,255.51,255.51,255.51,255.51,68
11/08/2001,09:58,255.86,256.26,255.86,256.26,1561
11/08/2001,10:00,256.31,256.31,256.09,256.09,2399
11/08/2001,10:01,255.03,255.03,254.98,254.98,204
11/08/2001,10:04,254.45,254.45,254.45,254.45,136
11/08/2001,10:05,254.32,254.98,254.32,254.98,2761
11/08/2001,10:06,254.85,254.85,254.85,254.85,23
11/08/2001,10:07,254.1,254.1,254.1,254.1,45
11/08/2001,10:08,254.98,254.98,254.98,254.98,23
11/08/2001,10:09,255.16,255.16,255.16,255.16,23
11/08/2001,10:11,254.32,254.32,254.32,254.32,226
11/08/2001,10:13,255.07,255.07,255.07,255.07,45
11/08/2001,10:15,255.2,255.2,255.2,255.2,22629
11/08/2001,10:18,256.09,256.31,256.09,256.31,249
11/08/2001,10:19,256.88,256.88,256.88,256.88,226
11/08/2001,10:22,257.37,257.37,256.57,256.57,294
11/08/2001,10:23,256.53,257.37,256.53,257.37,249
11/08/2001,10:26,258.21,258.21,258.16,258.16,272
11/08/2001,10:30,257.9,257.9,257.9,257.9,45
11/08/2001,10:33,257.99,257.99,257.94,257.99,13623
11/08/2001,10:34,257.99,257.99,257.32,257.32,7875
11/08/2001,10:35,258.03,258.03,257.32,257.32,136
11/08/2001,10:37,256.66,256.75,256.53,256.53,2353
11/08/2001,10:39,256.09,256.09,256.09,256.09,2037
11/08/2001,10:42,257.19,257.19,257.19,257.19,23
11/08/2001,10:48,257.41,257.41,257.41,257.41,566
11/08/2001,10:51,257.5,257.5,257.5,257.5,113
11/08/2001,10:54,256.35,256.35,256.35,256.35,91
11/08/2001,10:58,256.35,256.35,256.35,256.35,498
11/08/2001,10:59,257.37,257.37,257.37,257.37,453
11/08/2001,11:02,257.59,257.59,257.59,257.59,249
11/08/2001,11:03,256.84,257.32,256.84,256.93,16994
11/08/2001,11:04,257.68,257.68,257.68,257.68,45
11/08/2001,11:05,257.94,257.94,257.94,257.94,45
11/08/2001,11:06,257.94,257.94,257.94,257.94,45
11/08/2001,11:11,257.76,257.76,257.76,257.76,45
11/08/2001,11:16,257.23,257.23,257.23,257.23,679
11/08/2001,11:21,256.44,256.44,256.44,256.44,45
11/08/2001,11:26,256.75,256.75,256.75,256.75,45
11/08/2001,11:29,256.44,256.44,256.44,256.44,453
11/08/2001,11:30,256.4,256.4,256.4,256.4,23
11/08/2001,11:31,256.79,256.84,256.79,256.84,430
11/08/2001,11:36,256.66,256.66,256.66,256.66,45
11/08/2001,11:42,256.97,256.97,256.97,256.97,1584
11/08/2001,11:44,256.7,256.7,256.7,256.7,23
11/08/2001,11:45,256.84,256.84,256.84,256.84,815
11/08/2001,11:48,257.19,257.19,257.19,257.19,1131
11/08/2001,11:49,257.19,257.19,257.19,257.19,226
11/08/2001,11:50,257.54,257.54,257.54,257.54,23
11/08/2001,11:51,256.79,256.79,256.79,256.79,45
11/08/2001,11:57,257.5,257.5,257.5,257.5,11315
11/08/2001,11:58,257.63,257.63,257.63,257.63,11315
11/08/2001,12:10,257.32,257.32,257.32,257.32,23
11/08/2001,12:13,257.46,257.46,257.46,257.46,45
11/08/2001,12:14,257.41,257.41,257.41,257.41,136
11/08/2001,12:17,256.97,257.81,256.97,257.81,249
11/08/2001,12:25,256.97,256.97,256.97,256.97,136
11/08/2001,12:27,257.1,257.1,257.1,257.1,362
11/08/2001,12:31,257.81,257.81,257.81,257.81,45
11/08/2001,12:32,257.85,257.85,257.85,257.85,23
11/08/2001,12:35,258.03,258.07,258.03,258.07,317
11/08/2001,12:36,258.47,258.47,258.47,258.47,45
11/08/2001,12:37,257.63,257.63,257.63,257.63,9255
11/08/2001,12:46,257.41,257.41,257.41,257.41,45
11/08/2001,12:55,258.16,258.21,258.16,258.21,272
11/08/2001,12:57,258.52,258.52,258.52,258.52,1267
11/08/2001,12:58,258.52,258.52,258.52,258.52,1245
11/08/2001,13:02,258.52,258.52,258.52,258.52,113
11/08/2001,13:06,258.74,259.62,258.74,259.62,17764
11/08/2001,13:07,260.15,260.15,260.15,260.15,68
11/08/2001,13:08,259.18,259.18,259.18,259.18,226
11/08/2001,13:09,259.18,259.18,259.18,259.18,68
11/08/2001,13:29,259.44,259.44,259.44,259.44,45
11/08/2001,13:34,259.62,259.62,259.62,259.62,113
11/08/2001,13:37,259.62,259.62,259.62,259.62,23
11/08/2001,13:39,259.97,260.73,259.97,260.73,294
11/08/2001,13:42,260.28,260.28,260.28,260.28,226
11/08/2001,13:43,260.59,260.59,260.59,260.59,23
11/08/2001,13:45,259.97,259.97,259.97,259.97,68
11/08/2001,13:47,260.64,260.64,260.64,260.64,1290
11/08/2001,13:51,260.46,260.46,260.46,260.46,23
11/08/2001,13:54,260.73,260.73,260.5,260.73,25345
11/08/2001,14:01,260.59,260.59,260.28,260.28,453
11/08/2001,14:02,259.93,259.93,259.93,259.93,23
11/08/2001,14:03,260.06,260.06,260.06,260.06,9052
11/08/2001,14:04,259.93,259.93,259.93,259.93,113
11/08/2001,14:05,259.93,259.93,259.93,259.93,113
11/08/2001,14:07,260.5,260.5,260.5,260.5,226
11/08/2001,14:10,259.97,259.97,259.97,259.97,23
11/08/2001,14:13,260.73,260.73,260.73,260.73,45
11/08/2001,14:16,260.64,260.64,260.64,260.64,1131
11/08/2001,14:18,260.81,260.81,260.81,260.81,23
11/08/2001,14:19,260.73,260.77,260.73,260.77,679
11/08/2001,14:25,258.96,259.75,258.96,259.75,815
11/08/2001,14:27,258.74,259.67,258.74,259.67,385
11/08/2001,14:28,258.74,258.74,258.74,258.74,23
11/08/2001,14:29,258.96,259.89,258.96,259.89,362
11/08/2001,14:34,259.4,259.75,259.4,259.75,4548
11/08/2001,14:38,259.22,259.22,259.22,259.22,68
11/08/2001,14:40,259.27,259.27,259.27,259.27,339
11/08/2001,14:42,259.4,259.4,259.4,259.4,22629
11/08/2001,14:43,259.4,259.4,259.4,259.4,17538
11/08/2001,14:44,258.16,258.16,258.16,258.16,226
11/08/2001,14:45,258.12,258.12,258.12,258.12,226
11/08/2001,14:47,258.6,258.6,258.6,258.6,68
11/08/2001,14:57,256.66,256.66,256.66,256.66,68
11/08/2001,15:00,255.2,255.2,255.2,255.2,453
11/08/2001,15:02,255.38,255.38,255.38,255.38,11315
11/08/2001,15:04,255.25,255.25,255.25,255.25,23
11/08/2001,15:05,255.25,255.25,255.25,255.25,339
11/08/2001,15:07,255.38,255.38,255.38,255.38,113
11/08/2001,15:09,255.51,255.51,255.51,255.51,23
11/08/2001,15:10,255.64,255.64,255.64,255.64,113
11/08/2001,15:13,255.33,255.33,255.33,255.33,45
11/08/2001,15:17,254.54,254.54,254.54,254.54,113
11/08/2001,15:19,254.14,254.14,253.66,253.66,9052
11/08/2001,15:20,253.66,253.66,253.66,253.66,23
11/08/2001,15:23,253.08,253.08,252.2,252.2,272
11/08/2001,15:26,251.98,252.99,251.98,252.99,6608
11/08/2001,15:27,251.89,251.89,251.89,251.89,3394
11/08/2001,15:28,251.89,251.89,251.89,251.89,2353
11/08/2001,15:29,252.11,252.11,252.11,252.11,453
11/08/2001,15:30,251.89,251.89,251.89,251.89,5657
11/08/2001,15:32,251.58,251.58,251,251,113
11/08/2001,15:33,251.89,251.89,251.89,251.89,22629
11/08/2001,15:34,252.82,252.82,252.82,252.82,45
11/08/2001,15:36,253.3,253.3,253.3,253.3,181
11/08/2001,15:37,253.43,253.43,253.12,253.12,113
11/08/2001,15:39,253.26,253.26,253.26,253.26,339
11/08/2001,15:40,253.26,253.26,253.26,253.26,339
11/08/2001,15:41,253.26,253.26,253.26,253.26,453
11/08/2001,15:44,253.79,253.79,253.79,253.79,45
11/08/2001,15:45,253.79,253.79,253.79,253.79,1086
11/08/2001,15:47,253.57,253.57,253.57,253.57,23
11/08/2001,15:52,253.21,253.66,253.21,253.66,6789
11/08/2001,15:53,253.92,253.92,253.92,253.92,3394
11/08/2001,15:57,253.66,253.66,253.66,253.66,226
11/08/2001,15:58,253.66,253.66,253.66,253.66,226
11/08/2001,15:59,254.8,254.8,253.21,253.21,475
11/09/2001,09:42,260.28,262.45,260.28,262.45,1403
11/09/2001,09:44,261.43,261.43,261.43,261.43,23
11/09/2001,09:45,262.27,262.27,262.27,262.27,3168
11/09/2001,09:47,262.27,262.27,262.27,262.27,1131
11/09/2001,09:48,261.61,262.49,261.61,262.27,12039
11/09/2001,09:49,262.27,262.27,261.61,262.27,1358
11/09/2001,09:50,262.94,262.94,262.27,262.27,1878
11/09/2001,09:51,262.94,262.94,262.94,262.94,679
11/09/2001,09:52,262.98,263.38,262.98,263.38,1810
11/09/2001,09:53,263.6,263.6,263.6,263.6,1358
11/09/2001,09:54,263.82,263.82,263.02,263.82,2534
11/09/2001,09:56,263.38,263.38,263.38,263.38,35075
11/09/2001,09:57,262.94,262.94,262.05,262.49,3711
11/09/2001,09:58,261.79,262.76,261.79,262.76,1018
11/09/2001,10:00,262.89,262.89,262.49,262.49,35098
11/09/2001,10:01,262.89,262.94,262.71,262.94,362
11/09/2001,10:02,262.76,262.76,262.71,262.71,36207
11/09/2001,10:06,262.71,262.76,262.58,262.76,905
11/09/2001,10:07,262.76,262.94,262.76,262.94,3055
11/09/2001,10:08,263.38,263.38,263.38,263.38,226
11/09/2001,10:11,263.02,263.02,263.02,263.02,23
11/09/2001,10:12,263.38,263.38,263.38,263.38,272
11/09/2001,10:13,263.6,263.6,263.6,263.6,1131
11/09/2001,10:14,263.55,263.55,262.98,262.98,272
11/09/2001,10:16,263.02,263.33,262.98,263.33,475
11/09/2001,10:17,263.38,263.38,263.02,263.02,1018
11/09/2001,10:18,263.2,263.2,263.2,263.2,113
11/09/2001,10:19,264,264.04,264,264.04,3847
11/09/2001,10:23,264.48,264.48,264.48,264.48,10183
11/09/2001,10:24,264.17,264.26,264.17,264.26,204
11/09/2001,10:25,264.26,264.26,264.26,264.26,113
11/09/2001,10:29,264.08,264.08,264.08,264.08,113
11/09/2001,10:30,263.6,263.6,263.55,263.6,1380
11/09/2001,10:33,264.57,264.57,264.57,264.57,566
11/09/2001,10:34,264.97,264.97,264.97,264.97,113
11/09/2001,10:37,264.57,264.57,263.47,263.47,362
11/09/2001,10:38,263.6,263.6,263.6,263.6,226
11/09/2001,10:39,263.11,263.6,263.11,263.6,2376
11/09/2001,10:40,262.94,263.29,262.14,263.29,3394
11/09/2001,10:41,262.98,262.98,262.27,262.85,453
11/09/2001,10:42,262.54,262.85,262.49,262.49,634
11/09/2001,10:43,262.49,262.67,262.27,262.67,385
11/09/2001,10:44,262.71,262.76,262.71,262.76,45
11/09/2001,10:45,262.67,262.71,262.67,262.71,2331
11/09/2001,10:47,262.67,262.67,262.67,262.67,1358
11/09/2001,10:50,262.49,262.49,262.49,262.49,113
11/09/2001,10:55,263.11,263.11,263.11,263.11,905
11/09/2001,10:58,263.69,263.69,263.69,263.69,566
11/09/2001,11:01,262.8,262.8,262.8,262.8,113
11/09/2001,11:02,262.71,262.71,262.71,262.71,113
11/09/2001,11:03,262.27,262.27,261.83,261.83,679
11/09/2001,11:04,262.63,262.63,261.61,261.61,12785
11/09/2001,11:05,260.64,260.64,260.64,260.64,113
11/09/2001,11:06,260.28,260.95,260.28,260.95,2715
11/09/2001,11:07,260.77,260.77,260.73,260.73,249
11/09/2001,11:11,260.06,260.06,260.06,260.06,68
11/09/2001,11:12,260.06,260.06,260.06,260.06,566
11/09/2001,11:13,259.49,259.49,259.49,259.49,249
11/09/2001,11:14,259.18,259.4,259.18,259.4,2263
11/09/2001,11:15,259.4,259.4,259.4,259.4,23
11/09/2001,11:17,260.11,260.11,260.11,260.11,3394
11/09/2001,11:18,260.28,260.28,260.28,260.28,226
11/09/2001,11:19,260.06,260.06,260.06,260.06,91
11/09/2001,11:20,260.24,260.24,260.24,260.24,23
11/09/2001,11:21,260.28,260.28,260.28,260.28,113
11/09/2001,11:23,260.77,260.77,260.77,260.77,91
11/09/2001,11:24,261.21,261.21,261.21,261.21,91
11/09/2001,11:27,260.99,260.99,260.99,260.99,226
11/09/2001,11:28,260.99,260.99,260.81,260.81,339
11/09/2001,11:29,260.28,260.86,260.28,260.86,11382
11/09/2001,11:30,260.86,260.86,260.86,260.86,226
11/09/2001,11:39,261.48,261.48,261.48,261.48,702
11/09/2001,11:41,261.26,261.26,261.26,261.26,679
11/09/2001,11:47,260.95,260.95,260.73,260.73,226
11/09/2001,11:50,259.97,259.97,259.97,259.97,45
11/09/2001,11:51,260.73,260.73,260.73,260.73,339
11/09/2001,11:54,260.73,260.73,260.73,260.73,566
11/09/2001,11:56,259.93,259.93,259.84,259.84,2150
11/09/2001,11:59,259.62,260.2,259.62,260.2,317
11/09/2001,12:04,260.24,260.24,260.24,260.24,136
11/09/2001,12:05,259.84,259.84,259.84,259.84,23
11/09/2001,12:07,259.67,259.67,259.67,259.67,113
11/09/2001,12:09,260.11,260.11,260.11,260.11,91
11/09/2001,12:11,259.62,259.62,259.62,259.62,226
11/09/2001,12:15,260.46,260.46,260.46,260.46,226
11/09/2001,12:16,260.55,260.55,260.55,260.55,226
11/09/2001,12:21,260.28,260.28,260.28,260.28,5657
11/09/2001,12:23,260.06,260.06,260.06,260.06,566
11/09/2001,12:26,259.71,259.71,259.71,259.71,566
11/09/2001,12:34,259.67,259.67,259.67,259.67,23
11/09/2001,12:35,260.24,260.24,260.24,260.24,23
11/09/2001,12:40,260.24,260.24,260.06,260.06,5748
11/09/2001,12:42,260.28,260.28,260.28,260.28,5657
11/09/2001,12:49,260.99,260.99,260.99,260.99,226
11/09/2001,12:50,261.48,261.48,261.48,261.48,45
11/09/2001,12:51,260.68,261.74,260.68,261.74,792
11/09/2001,12:52,261.83,261.83,261.83,261.83,5657
11/09/2001,12:55,261.52,261.52,261.52,261.52,91
11/09/2001,13:00,262.18,262.18,262.18,262.18,158
11/09/2001,13:01,262.14,262.14,262.14,262.14,566
11/09/2001,13:12,261.08,261.87,261.08,261.87,5748
11/09/2001,13:13,262.05,262.05,262.05,262.05,1131
11/09/2001,13:16,262.05,262.05,262.05,262.05,23
11/09/2001,13:23,261.34,261.39,261.34,261.39,249
11/09/2001,13:45,261.39,261.39,261.39,261.39,113
11/09/2001,13:46,261.52,261.52,261.52,261.52,5657
11/09/2001,13:52,262.71,262.71,262.71,262.71,23
11/09/2001,13:54,262.67,262.67,262.67,262.67,23
11/09/2001,13:57,262.54,262.54,262.54,262.54,113
11/09/2001,14:03,261.43,261.57,261.43,261.57,136
11/09/2001,14:04,262.14,262.14,262.14,262.14,23
11/09/2001,14:17,262.18,262.18,262.18,262.18,136
11/09/2001,14:23,261.39,261.39,261.39,261.39,226
11/09/2001,14:37,261.87,261.87,261.87,261.87,453
11/09/2001,14:38,262.27,262.27,262.27,262.27,113
11/09/2001,14:52,261.96,261.96,261.96,261.96,2263
11/09/2001,14:53,262.27,262.27,261.79,261.79,385
11/09/2001,15:01,261.65,261.65,261.65,261.65,23
11/09/2001,15:02,262.4,262.4,262.4,262.4,1131
11/09/2001,15:03,261.79,261.79,261.79,261.79,23
11/09/2001,15:15,261.61,261.61,261.61,261.61,68
11/09/2001,15:17,261.83,261.83,261.83,261.83,45
11/09/2001,15:27,262.67,262.67,262.67,262.67,226
11/09/2001,15:37,261.65,261.65,261.65,261.65,113
11/09/2001,15:40,262.27,262.27,262.27,262.27,23
11/09/2001,15:44,261.83,261.87,261.83,261.87,453
11/09/2001,15:45,261.92,261.92,261.92,261.92,113
11/09/2001,15:46,261.92,262.23,261.92,262.23,611
11/09/2001,15:51,261.7,261.7,261.7,261.7,91
11/09/2001,15:55,261.83,261.83,261.83,261.83,5657
11/09/2001,15:57,262.23,262.27,262.23,262.27,724
11/09/2001,15:58,262.94,262.94,262.94,262.94,453
11/09/2001,15:59,263.11,263.11,263.11,263.11,113
11/12/2001,09:42,254.54,254.54,254.54,254.54,1516
11/12/2001,09:43,255.42,255.42,255.42,255.42,181
11/12/2001,09:44,256.31,256.31,256.31,256.31,113
11/12/2001,09:45,256.75,256.97,256.75,256.97,2308
11/12/2001,09:46,256.97,256.97,254.54,254.54,4684
11/12/2001,09:47,255.07,255.2,254.1,255.2,4775
11/12/2001,09:50,252.77,252.82,252.77,252.82,4571
11/12/2001,09:54,253.04,253.43,252.55,252.99,2467
11/12/2001,09:55,252.37,252.55,251.89,251.89,21656
11/12/2001,09:56,251.89,251.98,251.36,251.98,1923
11/12/2001,09:57,251.45,251.45,251.45,251.45,9504
11/12/2001,09:58,251.89,251.93,251.89,251.93,11337
11/12/2001,10:00,251.98,251.98,251.98,251.98,2489
11/12/2001,10:07,252.77,252.77,252.77,252.77,45
11/12/2001,10:08,252.86,252.86,252.86,252.86,15840
11/12/2001,10:09,252.99,252.99,252.99,252.99,453
11/12/2001,10:10,252.99,252.99,252.55,252.55,25616
11/12/2001,10:11,253.43,253.43,252.55,252.86,41864
11/12/2001,10:12,252.99,252.99,252.33,252.33,249
11/12/2001,10:13,252.33,252.37,252.33,252.33,181
11/12/2001,10:15,252.11,252.11,252.11,252.11,1131
11/12/2001,10:16,251.89,251.89,251.89,251.89,453
11/12/2001,10:17,251.67,251.67,251.67,251.67,1131
11/12/2001,10:18,251.89,252.99,251.89,252.99,1177
11/12/2001,10:19,253.21,253.21,253.21,253.21,2263
11/12/2001,10:20,253.08,253.17,253.08,253.17,68
11/12/2001,10:21,252.99,252.99,252.99,252.99,23
11/12/2001,10:23,253.13,253.13,253.13,253.13,23
11/12/2001,10:24,253.13,253.13,253.13,253.13,226
11/12/2001,10:25,252.99,252.99,252.99,252.99,226
11/12/2001,10:26,252.51,252.77,252.51,252.77,68
11/12/2001,10:27,252.51,253.21,252.51,252.82,1177
11/12/2001,10:28,253.39,254.1,253.3,254.1,2783
11/12/2001,10:29,253.66,253.66,253.66,253.66,23
11/12/2001,10:30,253.66,253.66,253.66,253.66,23
11/12/2001,10:31,253.21,253.21,253.21,253.21,23
11/12/2001,10:32,253.61,253.61,253.61,253.61,23
11/12/2001,10:33,253.83,255.16,253.83,254.01,68
11/12/2001,10:34,254.76,254.76,254.76,254.76,2263
11/12/2001,10:35,255.33,255.33,255.33,255.33,3394
11/12/2001,10:36,254.1,254.1,254.1,254.1,23
11/12/2001,10:39,256.22,256.88,256.22,256.88,724
11/12/2001,10:40,257.32,257.32,257.32,257.32,905
11/12/2001,10:41,258.12,258.12,258.12,258.12,45
11/12/2001,10:42,258.52,258.52,258.52,258.52,45
11/12/2001,10:43,258.74,259.31,258.74,259.31,905
11/12/2001,10:44,259.27,259.27,258.74,258.74,543
11/12/2001,10:47,260.28,260.28,260.28,260.28,45
11/12/2001,10:48,261.26,261.26,260.5,260.5,5205
11/12/2001,10:50,261.34,261.34,261.34,261.34,226
11/12/2001,10:51,260.64,260.64,260.64,260.64,23
11/12/2001,10:52,261.34,261.34,261.12,261.12,4752
11/12/2001,10:53,261.17,261.17,261.17,261.17,113
11/12/2001,10:57,261.34,261.34,261.34,261.34,1584
11/12/2001,11:02,262.05,262.05,262.05,262.05,453
11/12/2001,11:05,259.4,259.4,259.4,259.4,679
11/12/2001,11:08,258.52,258.52,258.52,258.52,453
11/12/2001,11:11,260.64,260.64,260.64,260.64,23
11/12/2001,11:18,260.06,260.06,260.06,260.06,1131
11/12/2001,11:19,260.28,260.28,260.28,260.28,5657
11/12/2001,11:35,258.03,258.03,258.03,258.03,45
11/12/2001,11:40,257.5,257.5,257.5,257.5,5657
11/12/2001,11:41,257.41,257.41,256.57,256.57,566
11/12/2001,11:42,256.57,256.57,256.57,256.57,407
11/12/2001,11:43,256.4,256.4,256.4,256.4,226
11/12/2001,11:44,256.31,256.31,255.78,255.78,407
11/12/2001,11:45,256.31,256.31,256.31,256.31,1131
11/12/2001,11:46,256.31,256.31,256.31,256.31,68
11/12/2001,11:48,256.79,256.79,256.79,256.79,45
11/12/2001,11:49,256.31,256.31,256.31,256.31,1131
11/12/2001,11:50,256.31,256.31,256.31,256.31,1131
11/12/2001,11:51,256.75,256.75,256.31,256.31,1607
11/12/2001,11:52,256.31,256.31,256.31,256.31,1358
11/12/2001,11:54,254.98,254.98,254.98,254.98,339
11/12/2001,11:58,255.91,255.91,255.91,255.91,68
11/12/2001,12:00,257.37,257.37,257.37,257.37,679
11/12/2001,12:04,258.83,258.83,258.83,258.83,226
11/12/2001,12:05,257.54,257.59,257.54,257.59,17017
11/12/2001,12:12,257.63,257.63,257.63,257.63,9165
11/12/2001,12:24,257.54,257.54,257.54,257.54,5657
11/12/2001,12:48,257.19,257.19,257.19,257.19,226
11/12/2001,12:55,257.06,257.06,257.06,257.06,113
11/12/2001,12:58,258.21,258.21,258.21,258.21,23
11/12/2001,12:59,257.85,257.85,257.85,257.85,255030
11/12/2001,13:02,258.3,258.3,258.3,258.3,45
11/12/2001,13:05,259.18,259.18,259.18,259.18,1131
11/12/2001,13:07,259.8,259.8,259.8,259.8,226
11/12/2001,13:13,259.58,259.58,259.58,259.58,2263
11/12/2001,13:14,259.53,259.67,259.53,259.67,113
11/12/2001,13:16,259.58,259.58,259.22,259.22,3508
11/12/2001,13:23,258.6,258.6,258.6,258.6,2263
11/12/2001,13:29,258.65,258.65,258.65,258.65,68
11/12/2001,13:44,259.18,259.18,259.18,259.18,23
11/12/2001,13:54,259.89,259.89,259.89,259.89,68
11/12/2001,13:55,259.89,259.89,259.89,259.89,1245
11/12/2001,14:04,260.73,260.73,260.73,260.73,1131
11/12/2001,14:12,259.67,260.42,259.67,260.42,91
11/12/2001,14:13,259.44,259.44,259.44,259.44,45
11/12/2001,14:15,260.02,260.02,260.02,260.02,23
11/12/2001,14:16,260.02,260.02,260.02,260.02,23
11/12/2001,14:22,260.06,260.06,260.06,260.06,68
11/12/2001,14:30,260.06,260.06,260.06,260.06,68
11/12/2001,14:40,259.89,259.89,259.89,259.89,68
11/12/2001,14:46,260.64,260.73,260.64,260.73,498
11/12/2001,14:47,260.73,260.73,260.73,260.73,113
11/12/2001,14:52,260.2,260.2,260.2,260.2,1131
11/12/2001,15:03,261.3,261.3,260.95,260.95,317
11/12/2001,15:05,260.81,260.81,260.81,260.81,226
11/12/2001,15:07,261.34,261.39,261.34,261.39,2987
11/12/2001,15:08,261.39,261.39,261.39,261.39,2715
11/12/2001,15:09,261.61,261.61,261.61,261.61,68
11/12/2001,15:10,262.01,262.01,262.01,262.01,2263
11/12/2001,15:21,263.51,263.51,263.51,263.51,453
11/12/2001,15:27,262.14,262.14,262.14,262.14,2263
11/12/2001,15:34,262.41,262.41,262.41,262.41,2263
11/12/2001,15:39,262.23,262.23,262.23,262.23,10183
11/12/2001,15:40,262.05,262.05,262.05,262.05,45
11/12/2001,15:41,262.05,262.05,262.05,262.05,91
11/12/2001,15:43,261.83,261.83,261.26,261.26,9097
11/12/2001,15:46,261.43,261.43,261.43,261.43,1358
11/12/2001,15:48,262.05,262.94,262.05,262.94,1810
11/12/2001,15:49,262.49,262.49,262.49,262.49,113
11/12/2001,15:54,262.49,262.49,262.49,262.49,45
11/12/2001,15:55,262.49,262.49,262.49,262.49,226
11/12/2001,15:58,262.94,262.94,262.94,262.94,1448
11/13/2001,09:40,262.05,262.05,262.05,262.05,136
11/13/2001,09:41,259.97,259.97,259.97,259.97,23
11/13/2001,09:42,260.73,260.73,260.73,260.73,1131
11/13/2001,09:43,261.17,261.17,260.73,260.73,1154
11/13/2001,09:46,261.96,261.96,261.96,261.96,2263
11/13/2001,09:48,262.05,262.05,259.4,259.4,26046
11/13/2001,09:50,258.69,258.69,258.69,258.69,68
11/13/2001,09:51,259.4,259.4,258.74,258.74,2829
11/13/2001,09:52,260.11,260.11,260.11,260.11,68
11/13/2001,09:54,259.62,260.06,259.62,260.06,2331
11/13/2001,09:55,260.06,260.06,258.78,258.78,1403
11/13/2001,09:57,259.4,259.84,259.4,259.84,5884
11/13/2001,09:59,259.4,259.4,259.4,259.4,226
11/13/2001,10:03,260.15,260.15,260.15,260.15,45
11/13/2001,10:07,259.4,259.4,259.4,259.4,23
11/13/2001,10:08,259.4,259.4,259.36,259.36,4548
11/13/2001,10:11,259.89,259.89,259.89,259.89,226
11/13/2001,10:14,259.93,259.93,259.93,259.93,68
11/13/2001,10:18,259.93,259.93,259.93,259.93,23
11/13/2001,10:19,260.15,260.15,260.15,260.15,226
11/13/2001,10:20,260.9,260.9,260.9,260.9,226
11/13/2001,10:22,261.83,261.83,261.83,261.83,679
11/13/2001,10:26,261.08,261.08,261.08,261.08,113
11/13/2001,10:30,260.59,260.59,260.59,260.59,407
11/13/2001,10:34,260.5,260.5,260.5,260.5,68
11/13/2001,10:41,260.73,260.73,260.73,260.73,6110
11/13/2001,10:42,261.3,261.3,261.3,261.3,45
11/13/2001,10:43,261.52,261.52,261.52,261.52,113
11/13/2001,10:44,261.92,261.92,261.39,261.39,5770
11/13/2001,10:46,262.4,262.4,262.4,262.4,23
11/13/2001,10:47,262.23,262.23,261.39,261.39,181
11/13/2001,10:48,262.27,262.27,262.27,262.27,5725
11/13/2001,10:49,262.32,262.32,262.32,262.32,1131
11/13/2001,10:50,262.36,262.36,262.36,262.36,1584
11/13/2001,10:51,262.8,262.8,262.8,262.8,23
11/13/2001,10:52,262.36,262.36,262.36,262.36,158
11/13/2001,10:54,262.32,262.32,262.32,262.32,1131
11/13/2001,10:59,261.83,262.32,261.83,262.32,1380
11/13/2001,11:04,263.82,263.82,263.82,263.82,54763
11/13/2001,11:05,265.06,265.14,265.06,265.14,3259
11/13/2001,11:06,265.72,265.72,265.72,265.72,679
11/13/2001,11:07,265.72,265.72,265.23,265.23,3394
11/13/2001,11:09,266.69,267.04,266.69,267.04,385
11/13/2001,11:10,266.69,266.69,266.47,266.47,4164
11/13/2001,11:11,266.25,266.69,266.25,266.69,204
11/13/2001,11:12,267.35,267.35,267.35,267.35,453
11/13/2001,11:13,267.35,267.53,267.35,267.53,905
11/13/2001,11:14,267.35,268.24,267.35,268.24,1494
11/13/2001,11:15,268.24,268.24,268.24,268.24,679
11/13/2001,11:17,268.02,268.02,268.02,268.02,2263
11/13/2001,11:18,269.12,269.12,268.24,269.12,4978
11/13/2001,11:20,268.59,268.68,268.59,268.68,50938
11/13/2001,11:22,268.46,268.46,268.46,268.46,2489
11/13/2001,11:23,269.08,269.08,269.08,269.08,113
11/13/2001,11:24,268.46,268.46,268.46,268.46,339
11/13/2001,11:28,268.81,268.81,268.81,268.81,792
11/13/2001,11:29,268.81,269.12,268.81,269.12,1245
11/13/2001,11:30,269.12,269.56,269.12,269.56,3621
11/13/2001,11:31,270.45,270.54,270.45,270.54,9120
11/13/2001,11:33,271.77,271.77,271.77,271.77,950
11/13/2001,11:34,271.11,271.11,271.11,271.11,181
11/13/2001,11:35,271.77,271.77,271.77,271.77,566
11/13/2001,11:36,271.15,271.15,271.15,271.15,113
11/13/2001,11:38,270.67,270.67,270.67,270.67,12446
11/13/2001,11:39,270.67,270.67,270.54,270.54,46503
11/13/2001,11:40,270.49,270.67,270.49,270.67,1177
11/13/2001,11:42,271.2,271.2,271.2,271.2,339
11/13/2001,11:44,270.67,270.67,270.67,270.67,1697
11/13/2001,11:45,269.74,269.74,269.74,269.74,113
11/13/2001,11:49,270.67,270.76,270.67,270.76,5680
11/13/2001,11:52,270.23,270.23,270.23,270.23,566
11/13/2001,11:54,269.56,269.56,269.56,269.56,1131
11/13/2001,11:57,267.8,267.8,267.8,267.8,226
11/13/2001,12:05,267.35,267.35,267.35,267.35,1131
11/13/2001,12:06,266.56,266.56,266.56,266.56,23
11/13/2001,12:09,266.6,266.6,266.6,266.6,45
11/13/2001,12:11,267.18,267.8,267.18,267.8,769
11/13/2001,12:12,266.91,267.58,266.91,267.58,4639
11/13/2001,12:13,267.88,267.88,267.88,267.88,679
11/13/2001,12:14,267.88,268.02,267.8,267.8,3168
11/13/2001,12:21,266.74,266.74,266.74,266.74,23
11/13/2001,12:24,267.53,267.53,267.53,267.53,226
11/13/2001,12:27,266.82,266.82,266.38,266.38,475
11/13/2001,12:28,266.69,266.69,266.69,266.69,56573
11/13/2001,12:29,265.45,265.45,265.45,265.45,158
11/13/2001,12:30,265.85,265.85,265.28,265.28,249
11/13/2001,12:31,265.23,265.54,265.23,265.54,3621
11/13/2001,12:32,265.63,265.63,265.63,265.63,23
11/13/2001,12:33,265.5,265.5,264.66,265.14,2308
11/13/2001,12:34,264.88,264.88,264.75,264.75,249
11/13/2001,12:35,264.48,264.88,264.48,264.66,6087
11/13/2001,12:36,264.66,265.76,264.66,265.76,1177
11/13/2001,12:37,265.41,265.41,265.41,265.41,23
11/13/2001,12:38,265.76,265.76,265.76,265.76,23
11/13/2001,12:40,266.34,266.34,266.34,266.34,23
11/13/2001,12:41,266.16,266.16,266.16,266.16,23
11/13/2001,12:44,265.9,265.9,265.81,265.81,1154
11/13/2001,12:45,266.07,266.07,266.07,266.07,23
11/13/2001,12:46,266.34,266.34,266.34,266.34,23
11/13/2001,12:47,266.21,266.21,266.21,266.21,23
11/13/2001,12:51,265.63,266.07,265.63,266.07,68
11/13/2001,12:52,266.07,266.07,266.07,266.07,23
11/13/2001,12:53,266.03,266.03,266.03,266.03,23
11/13/2001,12:54,265.59,266.56,265.59,266.56,68
11/13/2001,12:56,265.9,265.9,265.9,265.9,23
11/13/2001,12:57,265.85,265.85,265.5,265.5,249
11/13/2001,12:58,266.12,266.12,266.12,266.12,23
11/13/2001,12:59,266.25,266.25,266.25,266.25,23
11/13/2001,13:02,266.12,266.12,266.12,266.12,23
11/13/2001,13:04,266.03,266.03,266.03,266.03,23
11/13/2001,13:06,265.63,265.63,265.63,265.63,23
11/13/2001,13:08,265.14,265.14,265.14,265.14,23
11/13/2001,13:11,265.76,265.76,265.76,265.76,23
11/13/2001,13:12,266.21,266.21,266.21,266.21,23
11/13/2001,13:13,266.87,266.87,266.87,266.87,45
11/13/2001,13:14,266.69,266.69,266.69,266.69,23
11/13/2001,13:16,266.07,266.07,266.07,266.07,23
11/13/2001,13:18,266.07,266.07,266.07,266.07,23
11/13/2001,13:21,265.72,265.72,265.72,265.72,23
11/13/2001,13:22,266.21,266.21,266.21,266.21,23
11/13/2001,13:23,265.98,266.25,265.98,266.25,475
11/13/2001,13:25,266.25,266.25,266.25,266.25,23
11/13/2001,13:26,265.98,265.98,265.98,265.98,23
11/13/2001,13:28,266.29,266.29,266.29,266.29,23
11/13/2001,13:30,266.07,266.07,266.07,266.07,45
11/13/2001,13:32,266.12,266.12,266.12,266.12,23
11/13/2001,13:34,266.12,266.12,266.12,266.12,23
11/13/2001,13:36,265.9,265.9,265.9,265.9,23
11/13/2001,13:39,266.03,266.03,266.03,266.03,1131
11/13/2001,13:40,266.34,266.34,266.34,266.34,23
11/13/2001,13:43,266.47,266.47,266.47,266.47,45
11/13/2001,13:45,267.04,267.04,267.04,267.04,23
11/13/2001,13:48,267.22,267.22,267.22,267.22,23
11/13/2001,13:49,266.25,266.25,266.25,266.25,453
11/13/2001,13:50,266.21,266.21,266.21,266.21,23
11/13/2001,13:53,265.41,266.43,265.41,266.43,2489
11/13/2001,13:55,266.51,266.51,266.51,266.51,23
11/13/2001,14:02,265.59,265.59,265.59,265.59,113
11/13/2001,14:06,265.23,265.23,265.23,265.23,23
11/13/2001,14:08,265.54,265.54,265.54,265.54,23
11/13/2001,14:09,265.98,265.98,265.98,265.98,23
11/13/2001,14:16,265.76,265.76,265.76,265.76,23
11/13/2001,14:19,265.32,265.32,265.32,265.32,23
11/13/2001,14:24,265.45,265.45,265.45,265.45,23
11/13/2001,14:26,265.14,265.14,265.14,265.14,45
11/13/2001,14:27,264.97,264.97,264.97,264.97,23
11/13/2001,14:29,264.04,264.04,264.04,264.04,453
11/13/2001,14:31,263.24,263.24,263.24,263.24,23
11/13/2001,14:32,263.55,263.55,263.55,263.55,2263
11/13/2001,14:33,263.33,263.33,263.33,263.33,23
11/13/2001,14:34,263.6,263.6,263.6,263.6,679
11/13/2001,14:38,264.13,264.44,264.13,264.44,3417
11/13/2001,14:39,264.35,264.35,264.35,264.35,2263
11/13/2001,14:40,263.82,263.82,263.82,263.82,453
11/13/2001,14:41,263.33,263.33,263.33,263.33,23
11/13/2001,14:42,263.07,263.07,263.07,263.07,45
11/13/2001,14:44,263.6,263.6,263.38,263.38,928
11/13/2001,14:48,263.02,263.02,263.02,263.02,2263
11/13/2001,14:51,263.82,264.22,263.82,264.22,702
11/13/2001,14:55,263.91,263.91,263.91,263.91,68
11/13/2001,14:56,263.73,264.08,263.73,264.08,362
11/13/2001,14:57,264.08,264.08,264.08,264.08,339
11/13/2001,15:00,264,264,264,264,23
11/13/2001,15:05,264.48,264.48,264.48,264.48,23
11/13/2001,15:07,264.75,264.75,264.75,264.75,23
11/13/2001,15:11,265.32,265.32,265.32,265.32,226
11/13/2001,15:12,265.5,265.5,265.32,265.32,475
11/13/2001,15:14,265.76,266.12,265.76,266.12,475
11/13/2001,15:15,266.12,266.12,266.12,266.12,23
11/13/2001,15:16,266.29,266.65,266.29,266.65,566
11/13/2001,15:17,266.78,266.78,266.78,266.78,23
11/13/2001,15:18,266.38,266.38,266.38,266.38,23
11/13/2001,15:19,266.16,266.29,265.85,265.85,2964
11/13/2001,15:20,265.98,265.98,265.63,265.63,1154
11/13/2001,15:21,265.5,265.5,265.5,265.5,23
11/13/2001,15:22,265.37,265.59,265.37,265.59,113
11/13/2001,15:23,265.19,265.54,264.97,264.97,1290
11/13/2001,15:27,265.94,265.94,265.94,265.94,23
11/13/2001,15:28,266.25,266.25,266.25,266.25,339
11/13/2001,15:29,266.03,266.03,266.03,266.03,23
11/13/2001,15:30,266.25,266.38,266.25,266.38,362
11/13/2001,15:31,266.29,266.29,266.29,266.29,23
11/13/2001,15:32,266.29,266.29,266.29,266.29,68
11/13/2001,15:33,266.07,266.29,266.07,266.29,249
11/13/2001,15:35,266.29,266.29,266.29,266.29,23
11/13/2001,15:36,265.94,266.12,265.94,266.12,1380
11/13/2001,15:38,265.63,265.63,265.63,265.63,294
11/13/2001,15:42,265.81,265.81,265.76,265.76,272
11/13/2001,15:44,265.85,266.74,265.85,266.74,1471
11/13/2001,15:45,266.91,266.91,266.91,266.91,14709
11/13/2001,15:46,267.35,267.35,267.35,267.35,54536
11/13/2001,15:47,267.35,267.35,267.09,267.09,792
11/13/2001,15:48,267.09,267.09,266.91,267.09,4300
11/13/2001,15:49,267.09,267.09,266.6,266.6,792
11/13/2001,15:50,266.74,266.74,266.6,266.6,68
11/13/2001,15:51,267.27,267.27,266.74,266.74,475
11/13/2001,15:52,266.74,266.74,266.65,266.65,679
11/13/2001,15:53,266.69,266.69,266.51,266.51,294
11/13/2001,15:54,266.47,266.47,266.29,266.29,339
11/13/2001,15:56,266.47,266.47,266.47,266.47,792
11/13/2001,15:57,266.25,266.25,266.12,266.25,2489
11/13/2001,15:58,266.29,266.29,266.25,266.25,5680
11/13/2001,15:59,266.47,266.47,266.47,266.47,4073
11/14/2001,09:41,255.86,255.86,255.86,255.86,3145
11/14/2001,09:42,254.54,255.2,254.1,255.2,6562
11/14/2001,09:43,254.1,255.16,253.66,255.16,837
11/14/2001,09:44,253.66,254.32,252.99,252.99,6608
11/14/2001,09:45,252.77,253.83,252.77,253.83,9052
11/14/2001,09:46,252.82,253.83,252.82,253.83,249
11/14/2001,09:47,253.43,253.43,252.82,252.82,5793
11/14/2001,09:48,253.7,253.7,253.17,253.17,68
11/14/2001,09:49,252.86,252.86,252.82,252.82,45
11/14/2001,09:50,252.82,252.82,252.42,252.77,3892
11/14/2001,09:51,252.82,252.82,251.93,251.93,2353
11/14/2001,09:52,251.62,251.62,251.62,251.62,679
11/14/2001,09:53,251.62,251.93,251.62,251.62,1245
11/14/2001,09:54,251.93,251.93,251.93,251.93,339
11/14/2001,09:55,251.76,252.46,251.67,252.46,181
11/14/2001,09:56,252.42,252.42,252.42,252.42,226
11/14/2001,09:57,251.98,251.98,251.62,251.62,1312
11/14/2001,09:58,251.45,251.67,251.45,251.67,272
11/14/2001,09:59,251,251,249.59,249.68,39601
11/14/2001,10:00,249.68,250.21,249.68,250.21,45
11/14/2001,10:01,250.56,250.56,248.79,248.79,5906
11/14/2001,10:02,248.62,248.62,248.62,248.62,1131
11/14/2001,10:03,248.62,248.62,248.57,248.57,13623
11/14/2001,10:04,248.66,248.66,248.49,248.49,45
11/14/2001,10:05,247.65,248.35,247.65,248.35,1312
11/14/2001,10:06,248.31,248.31,248.31,248.31,226
11/14/2001,10:07,247.82,248.35,247.82,247.91,12650
11/14/2001,10:08,247.91,248.62,247.91,248.62,4752
11/14/2001,10:09,248.79,248.93,248.79,248.79,724
11/14/2001,10:10,248.84,249.06,248.84,248.84,2399
11/14/2001,10:11,248.84,248.84,248.44,248.53,1064
11/14/2001,10:12,248.84,249.1,248.84,249.1,4073
11/14/2001,10:13,249.02,249.68,249.02,249.68,3032
11/14/2001,10:14,249.68,249.77,249.5,249.5,747
11/14/2001,10:15,249.9,249.9,249.46,249.68,10002
11/14/2001,10:16,249.37,249.37,249.24,249.24,3462
11/14/2001,10:19,248.88,249.59,248.88,249.24,2964
11/14/2001,10:20,249.24,249.24,249.24,249.24,1810
11/14/2001,10:21,249.24,249.46,249.24,249.46,4548
11/14/2001,10:22,249.46,249.46,249.02,249.02,14913
11/14/2001,10:23,249.02,249.15,249.02,249.15,272
11/14/2001,10:24,248.93,248.93,248.93,248.93,91
11/14/2001,10:25,248.84,248.84,248.84,248.84,2263
11/14/2001,10:26,248.57,248.75,248.57,248.75,10070
11/14/2001,10:28,248.84,249.02,248.84,249.02,2286
11/14/2001,10:29,249.02,249.06,249.02,249.06,1290
11/14/2001,10:30,249.02,249.02,249.02,249.02,4639
11/14/2001,10:31,248.71,249.02,248.71,249.02,136
11/14/2001,10:32,249.19,249.19,249.19,249.19,860
11/14/2001,10:33,249.02,249.24,249.02,249.24,1358
11/14/2001,10:34,249.55,249.55,249.55,249.55,45
11/14/2001,10:35,249.41,249.46,249.41,249.46,973
11/14/2001,10:36,249.5,249.5,249.5,249.5,453
11/14/2001,10:37,249.77,249.77,249.63,249.63,2512
11/14/2001,10:40,249.99,249.99,249.63,249.63,3032
11/14/2001,10:41,249.68,249.9,249.68,249.9,2308
11/14/2001,10:42,249.9,249.9,249.72,249.72,1177
11/14/2001,10:43,249.68,249.68,249.41,249.41,2489
11/14/2001,10:44,249.06,249.06,249.06,249.06,226
11/14/2001,10:45,248.97,248.97,248.97,248.97,453
11/14/2001,10:46,248.97,248.97,248.97,248.97,68
11/14/2001,10:47,248.53,248.53,248.44,248.44,2150
11/14/2001,10:50,248.57,248.62,248.35,248.35,6834
11/14/2001,10:51,248.13,248.13,247.91,247.91,68
11/14/2001,10:52,247.47,247.47,247.47,247.47,2263
11/14/2001,10:53,246.72,246.72,246.72,246.72,905
11/14/2001,10:54,246.5,246.5,246.5,246.5,68
11/14/2001,10:55,246.5,246.72,246.5,246.72,317
11/14/2001,10:56,247.03,247.03,246.54,246.54,136
11/14/2001,10:59,246.89,247.07,246.89,247.07,249
11/14/2001,11:00,247.07,247.56,247.07,247.56,249
11/14/2001,11:01,247.07,247.42,247.03,247.42,317
11/14/2001,11:02,246.98,247.34,246.72,247.2,1426
11/14/2001,11:03,246.67,246.67,246.58,246.58,634
11/14/2001,11:04,246.5,246.63,246.45,246.45,91
11/14/2001,11:05,246.36,246.45,246.36,246.45,1833
11/14/2001,11:06,246.28,246.28,246.28,246.28,23
11/14/2001,11:07,246.5,246.5,246.23,246.23,2286
11/14/2001,11:08,245.79,245.79,245.79,245.79,113
11/14/2001,11:09,246.1,246.19,246.05,246.05,113
11/14/2001,11:10,245.92,246.14,245.92,246.14,91
11/14/2001,11:11,246.41,246.5,246.41,246.5,91
11/14/2001,11:12,246.5,246.5,246.5,246.5,45
11/14/2001,11:13,246.5,246.5,246.5,246.5,23
11/14/2001,11:14,246.54,246.54,246.45,246.45,91
11/14/2001,11:15,246.36,246.36,246.28,246.28,136
11/14/2001,11:16,246.05,246.05,246.05,246.05,23
11/14/2001,11:17,246.05,246.05,246.05,246.05,23
11/14/2001,11:18,246.05,246.28,246.05,246.19,113
11/14/2001,11:20,246.45,246.45,246.45,246.45,68
11/14/2001,11:21,246.89,247.12,246.23,247.12,91
11/14/2001,11:22,246.67,247.47,246.67,247.38,2648
11/14/2001,11:23,247.47,247.6,247.47,247.47,272
11/14/2001,11:24,247.51,247.65,247.47,247.47,1177
11/14/2001,11:25,247.56,247.56,247.07,247.16,1290
11/14/2001,11:26,247.03,247.03,247.03,247.03,23
11/14/2001,11:27,247.03,247.47,247.03,247.47,249
11/14/2001,11:28,247.51,247.65,247.51,247.65,113
11/14/2001,11:29,247.65,247.87,247.25,247.56,634
11/14/2001,11:30,247.91,247.91,247.73,247.73,113
11/14/2001,11:31,247.73,247.73,247.65,247.65,91
11/14/2001,11:32,247.82,247.91,247.65,247.91,815
11/14/2001,11:33,247.91,247.95,247.73,247.73,317
11/14/2001,11:34,247.95,247.95,247.95,247.95,475
11/14/2001,11:35,247.82,248.09,247.82,248.09,113
11/14/2001,11:36,248.22,248.4,248.22,248.22,91
11/14/2001,11:37,248.62,248.84,248.62,248.79,520
11/14/2001,11:38,248.53,248.53,248.53,248.53,23
11/14/2001,11:39,249.06,249.06,249.06,249.06,23
11/14/2001,11:40,249.02,249.1,249.02,249.1,747
11/14/2001,11:41,249.02,249.02,249.02,249.02,1584
11/14/2001,11:42,248.93,249.1,248.79,249.1,2399
11/14/2001,11:43,248.35,249.19,248.35,248.35,385
11/14/2001,11:44,248.93,248.93,248.49,248.49,226
11/14/2001,11:45,248.71,248.71,248.35,248.35,3123
11/14/2001,11:46,248,248,248,248,23
11/14/2001,11:47,248.09,248.57,248.09,248.57,747
11/14/2001,11:48,248.62,248.62,248.31,248.31,68
11/14/2001,11:49,248.57,248.62,248.57,248.62,45
11/14/2001,11:50,248.62,248.62,248.31,248.31,45
11/14/2001,11:51,248.84,248.84,248.62,248.62,68
11/14/2001,11:52,248.79,249.28,248.79,249.28,249
11/14/2001,11:53,249.02,249.02,249.02,249.02,45
11/14/2001,11:54,249.02,249.02,249.02,249.02,23
11/14/2001,11:55,249.55,249.55,248.97,249.55,294
11/14/2001,11:56,249.46,249.46,249.46,249.46,23
11/14/2001,11:57,249.68,249.68,249.68,249.68,23
11/14/2001,11:58,250.3,250.3,250.3,250.3,23
11/14/2001,11:59,250.3,250.56,250.3,250.56,68
11/14/2001,12:00,250.39,250.52,250.39,250.52,45
11/14/2001,12:01,250.56,250.56,250.56,250.56,45
11/14/2001,12:02,250.43,250.52,250.16,250.34,611
11/14/2001,12:03,250.21,250.21,249.68,249.68,2331
11/14/2001,12:04,249.5,249.5,248.97,248.97,68
11/14/2001,12:05,249.02,249.02,248.57,248.57,1312
11/14/2001,12:06,248.97,248.97,248.97,248.97,2263
11/14/2001,12:07,248.71,248.71,248.22,248.22,4843
11/14/2001,12:08,248.13,248.13,247.69,247.69,1018
11/14/2001,12:09,247.73,247.73,247.47,247.47,498
11/14/2001,12:10,247.47,247.47,247.34,247.42,2376
11/14/2001,12:11,247.42,247.51,247.38,247.38,68
11/14/2001,12:12,247.38,247.38,247.38,247.38,45
11/14/2001,12:13,247.25,247.25,247.25,247.25,45
11/14/2001,12:15,247.07,247.07,246.58,247.07,113
11/14/2001,12:16,247.07,247.07,247.07,247.07,23
11/14/2001,12:17,247.07,247.07,246.58,247.07,611
11/14/2001,12:18,247.03,247.16,247.03,247.16,702
11/14/2001,12:19,246.85,246.85,246.67,246.67,1177
11/14/2001,12:20,246.94,246.94,246.76,246.76,1154
11/14/2001,12:21,247.03,247.03,247.03,247.03,1154
11/14/2001,12:22,246.85,247.42,246.85,246.94,136
11/14/2001,12:23,247.03,247.03,246.98,246.98,1154
11/14/2001,12:25,247.03,247.34,247.03,247.34,45
11/14/2001,12:26,247.25,247.6,247.25,247.47,1154
11/14/2001,12:27,247.65,247.65,247.42,247.42,294
11/14/2001,12:28,247.47,247.47,247.47,247.47,679
11/14/2001,12:29,247.38,247.78,247.38,247.78,136
11/14/2001,12:30,247.47,247.47,247.47,247.47,23
11/14/2001,12:31,247.6,247.6,247.6,247.6,113
11/14/2001,12:32,247.6,247.78,247.6,247.69,1267
11/14/2001,12:33,247.69,247.69,247.69,247.69,1697
11/14/2001,12:34,247.47,247.47,247.47,247.47,566
11/14/2001,12:35,247.42,247.42,247.42,247.42,2263
11/14/2001,12:36,247.29,247.47,247.29,247.29,362
11/14/2001,12:38,246.85,246.85,246.85,246.85,566
11/14/2001,12:40,247.07,247.07,247.03,247.03,45
11/14/2001,12:41,246.58,246.58,246.58,246.58,226
11/14/2001,12:43,246.76,246.76,246.76,246.76,453
11/14/2001,12:44,246.54,246.54,246.54,246.54,113
11/14/2001,12:47,246.5,246.5,246.5,246.5,905
11/14/2001,12:48,246.36,246.41,246.36,246.36,5703
11/14/2001,12:49,245.83,245.83,245.83,245.83,45
11/14/2001,12:51,246.58,246.58,246.58,246.58,45
11/14/2001,12:53,247.29,247.29,247.29,247.29,453
11/14/2001,12:55,246.94,246.94,246.94,246.94,91
11/14/2001,12:57,247.34,247.34,247.34,247.34,45
11/14/2001,12:58,247.47,247.47,247.47,247.47,724
11/14/2001,12:59,247.47,247.51,247.47,247.51,3304
11/14/2001,13:01,247.25,247.38,247.03,247.03,702
11/14/2001,13:02,247.47,247.47,247.2,247.38,4639
11/14/2001,13:03,247.47,247.47,247.47,247.47,68
11/14/2001,13:06,247.51,247.51,247.51,247.51,23
11/14/2001,13:07,247.6,247.87,247.6,247.82,158
11/14/2001,13:08,247.91,247.91,247.78,247.78,68
11/14/2001,13:09,247.87,247.87,247.73,247.73,91
11/14/2001,13:10,247.87,247.87,247.73,247.73,45
11/14/2001,13:11,247.95,248.13,247.95,248.13,950
11/14/2001,13:12,248.09,248.09,248.09,248.09,23
11/14/2001,13:13,248.18,248.18,248.13,248.13,45
11/14/2001,13:15,248.18,248.18,247.78,248.18,68
11/14/2001,13:16,248.09,248.09,247.91,247.91,45
11/14/2001,13:18,247.91,247.91,247.91,247.91,68
11/14/2001,13:19,248.09,248.09,247.78,247.78,68
11/14/2001,13:20,247.91,248.13,247.78,248.13,91
11/14/2001,13:21,248.13,248.13,248.13,248.13,68
11/14/2001,13:22,248.18,248.79,248.18,248.79,520
11/14/2001,13:23,248.35,248.35,248.35,248.35,23
11/14/2001,13:24,248.35,248.35,248.35,248.35,23
11/14/2001,13:25,248.35,248.35,248.35,248.35,45
11/14/2001,13:26,248.18,248.18,248.18,248.18,23
11/14/2001,13:27,248.35,248.44,248.35,248.44,68
11/14/2001,13:28,248.71,248.71,248.49,248.71,973
11/14/2001,13:29,248.62,248.62,248.62,248.62,23
11/14/2001,13:30,248.75,248.75,248.75,248.75,23
11/14/2001,13:31,248.88,248.88,248.88,248.88,23
11/14/2001,13:34,248.79,248.79,248.79,248.79,905
11/14/2001,13:36,249.19,249.32,249.15,249.32,1652
11/14/2001,13:37,249.37,249.37,249.37,249.37,430
11/14/2001,13:38,249.37,249.37,249.37,249.37,226
11/14/2001,13:39,249.81,249.81,249.5,249.5,113
11/14/2001,13:43,249.59,249.63,249.59,249.63,68
11/14/2001,13:44,250.39,250.39,250.39,250.39,45
11/14/2001,13:45,250.08,250.16,249.72,250.16,905
11/14/2001,13:46,250.21,250.21,250.21,250.21,45
11/14/2001,13:48,249.77,249.77,249.68,249.68,294
11/14/2001,13:49,249.9,250.12,249.9,250.12,11382
11/14/2001,13:50,250.08,250.08,249.59,249.59,136
11/14/2001,13:51,249.41,249.9,249.41,249.9,24892
11/14/2001,13:52,249.41,249.41,249.41,249.41,453
11/14/2001,13:53,249.59,249.59,249.59,249.59,45
11/14/2001,13:55,249.9,249.9,249.81,249.81,3440
11/14/2001,14:00,249.1,249.1,249.06,249.06,68
11/14/2001,14:01,249.02,249.02,249.02,249.02,45
11/14/2001,14:02,248.35,248.35,248.35,248.35,226
11/14/2001,14:03,247.91,247.91,247.91,247.91,226
11/14/2001,14:04,248.04,248.88,248.04,248.88,520
11/14/2001,14:05,248.93,248.93,248.88,248.93,588
11/14/2001,14:10,248.09,248.09,248.09,248.09,91
11/14/2001,14:13,248.79,249.72,248.75,249.72,204
11/14/2001,14:14,248.75,248.75,248.75,248.75,226
11/14/2001,14:15,248.57,249.55,248.57,248.57,22765
11/14/2001,14:16,248.75,248.75,248.75,248.75,679
11/14/2001,14:17,247.87,248.35,247.87,248.13,34034
11/14/2001,14:18,247.69,247.69,247.69,247.69,45
11/14/2001,14:20,248.35,248.57,247.87,248.57,11541
11/14/2001,14:21,248.57,248.57,248.57,248.57,3621
11/14/2001,14:22,248.57,248.57,248.57,248.57,68
11/14/2001,14:23,247.91,247.91,247.91,247.91,45
11/14/2001,14:27,248.09,248.49,248.09,248.35,181
11/14/2001,14:29,248.71,248.71,248.71,248.71,23
11/14/2001,14:31,248.4,248.4,248.4,248.4,45
11/14/2001,14:32,248.09,248.09,248.09,248.09,68
11/14/2001,14:34,248.26,248.26,248.26,248.26,113
11/14/2001,14:36,248.26,248.26,248.26,248.26,23
11/14/2001,14:37,247.95,248.53,247.95,248.53,566
11/14/2001,14:38,248.22,248.22,248.22,248.22,23
11/14/2001,14:39,248.22,248.22,248.22,248.22,23
11/14/2001,14:40,248.09,248.09,248.09,248.09,23
11/14/2001,14:41,248.09,248.09,248.09,248.09,23
11/14/2001,14:43,248.13,248.13,248.13,248.13,23
11/14/2001,14:44,248.09,248.09,248.09,248.09,23
11/14/2001,14:45,247.91,247.91,247.73,247.73,91
11/14/2001,14:46,248.09,248.26,247.78,248.04,226
11/14/2001,14:47,247.95,247.95,247.95,247.95,23
11/14/2001,14:48,248.18,248.18,248.18,248.18,23
11/14/2001,14:51,248.18,248.35,248.18,248.35,113
11/14/2001,14:54,249.06,249.06,249.06,249.06,453
11/14/2001,14:56,248.13,248.13,248.13,248.13,9052
11/14/2001,14:57,248.13,248.13,248.13,248.13,13577
11/14/2001,14:58,248.18,248.18,248.18,248.18,23
11/14/2001,14:59,248.13,248.13,248.13,248.13,35075
11/14/2001,15:00,247.73,247.73,247.73,247.73,91
11/14/2001,15:01,248.13,248.35,248.09,248.09,1245
11/14/2001,15:02,248.13,248.13,248.13,248.13,1131
11/14/2001,15:05,248.57,248.57,248.57,248.57,158
11/14/2001,15:06,248.13,248.13,248.13,248.13,1131
11/14/2001,15:07,248.26,248.26,248.26,248.26,226
11/14/2001,15:08,248.4,248.4,248.35,248.35,136
11/14/2001,15:12,248.53,248.53,248.53,248.53,91
11/14/2001,15:14,248.35,248.35,248.35,248.35,45
11/14/2001,15:17,248,248,248,248,45
11/14/2001,15:18,248.35,248.35,248.35,248.35,566
11/14/2001,15:19,248.35,248.35,248.35,248.35,2037
11/14/2001,15:20,248.09,248.09,248.09,248.09,113
11/14/2001,15:21,248.44,248.44,248.44,248.44,113
11/14/2001,15:26,248.57,249.06,248.57,249.06,249
11/14/2001,15:27,248.57,248.57,248.35,248.35,272
11/14/2001,15:28,248.09,248.09,248.09,248.09,45
11/14/2001,15:30,247.69,247.91,247.69,247.87,566
11/14/2001,15:32,247.65,247.65,247.65,247.65,113
11/14/2001,15:33,247.87,247.87,247.47,247.56,1788
11/14/2001,15:35,247.03,247.12,247.03,247.03,2037
11/14/2001,15:36,247.03,247.03,247.03,247.03,5657
11/14/2001,15:39,246.5,246.85,246.14,246.14,2738
11/14/2001,15:40,245.48,245.48,245.48,245.48,68
11/14/2001,15:41,245.79,245.79,245.48,245.48,2331
11/14/2001,15:42,245.48,245.48,245.26,245.26,5024
11/14/2001,15:43,245.39,245.39,245.26,245.26,136
11/14/2001,15:44,244.82,244.82,244.82,244.82,3394
11/14/2001,15:45,245.13,245.13,244.6,244.6,3960
11/14/2001,15:46,244.6,244.6,244.6,244.6,2942
11/14/2001,15:47,244.2,244.2,244.2,244.2,453
11/14/2001,15:48,244.15,244.15,244.15,244.15,1471
11/14/2001,15:51,244.15,244.2,244.15,244.15,5884
11/14/2001,15:52,244.15,244.15,244.15,244.15,68
11/14/2001,15:53,244.15,244.15,244.15,244.15,45
11/14/2001,15:56,244.82,244.82,244.82,244.82,837
11/14/2001,15:57,244.42,244.42,244.42,244.42,68
11/14/2001,15:59,244.38,245.26,244.38,245.26,11993
11/15/2001,09:58,224.71,224.71,224.71,224.71,20049
11/15/2001,09:59,224.93,226.04,224.71,226.04,13238
11/15/2001,10:00,225.86,225.9,225.37,225.82,1584
11/15/2001,10:01,225.86,225.86,225.37,225.37,11903
11/15/2001,10:02,224.93,224.93,224.49,224.89,1448
11/15/2001,10:03,224.93,224.93,224.93,224.93,837
11/15/2001,10:04,224.93,224.93,224.93,224.93,2263
11/15/2001,10:05,225.11,225.15,225.11,225.15,181
11/15/2001,10:06,225.15,225.37,225.15,225.37,10409
11/15/2001,10:07,225.82,226.12,225.77,226.12,566
11/15/2001,10:08,225.64,226.48,225.64,226.48,45
11/15/2001,10:09,226.39,226.39,226.26,226.39,520
11/15/2001,10:10,226.39,226.39,226.39,226.39,226
11/15/2001,10:12,225.9,226.04,225.9,226.04,656
11/15/2001,10:13,226.57,226.65,226.17,226.17,1267
11/15/2001,10:15,226.61,226.7,226.61,226.7,113
11/15/2001,10:16,225.95,225.95,225.95,225.95,453
11/15/2001,10:17,226.61,226.7,226.48,226.48,385
11/15/2001,10:18,226.48,226.48,225.95,226.08,1358
11/15/2001,10:19,226.43,226.43,225.95,225.95,1245
11/15/2001,10:20,226.21,226.21,225.82,225.82,385
11/15/2001,10:21,225.51,225.51,225.37,225.37,2331
11/15/2001,10:22,225.37,225.59,224.71,225.37,7083
11/15/2001,10:23,225.37,225.77,225.37,225.77,158
11/15/2001,10:25,225.15,225.15,225.15,225.15,68
11/15/2001,10:26,224.93,225.02,224.75,224.75,158
11/15/2001,10:27,224.93,225.15,224.71,225.06,1946
11/15/2001,10:28,224.71,224.71,224.31,224.31,22855
11/15/2001,10:29,224.4,224.71,224.27,224.27,2512
11/15/2001,10:30,224.22,224.22,224.22,224.22,23
11/15/2001,10:31,223.83,223.83,223.83,223.83,5657
11/15/2001,10:32,223.47,223.47,223.47,223.47,23
11/15/2001,10:33,223.25,223.74,223.25,223.74,6992
11/15/2001,10:34,223.25,223.25,223.25,223.25,23
11/15/2001,10:35,223.16,223.3,223.16,223.16,928
11/15/2001,10:36,223.16,223.16,223.16,223.16,543
11/15/2001,10:37,223.16,223.16,223.16,223.16,45
11/15/2001,10:38,223.16,223.16,223.16,223.16,543
11/15/2001,10:39,223.56,223.69,223.16,223.56,1742
11/15/2001,10:40,223.56,223.56,223.56,223.56,113
11/15/2001,10:41,223.25,223.25,223.21,223.21,1177
11/15/2001,10:42,223.16,223.16,222.72,222.72,1358
11/15/2001,10:43,223.16,223.16,222.72,222.72,339
11/15/2001,10:44,223.12,223.12,223.12,223.12,453
11/15/2001,10:45,222.94,222.94,222.41,222.41,566
11/15/2001,10:46,223.08,223.08,223.08,223.08,113
11/15/2001,10:47,222.1,222.1,222.1,222.1,226
11/15/2001,10:48,222.19,222.19,222.06,222.1,453
11/15/2001,10:49,222.24,222.41,222.24,222.41,249
11/15/2001,10:50,222.41,222.41,222.41,222.41,113
11/15/2001,10:51,222.41,222.41,222.15,222.15,362
11/15/2001,10:52,222.46,222.46,222.37,222.37,611
11/15/2001,10:53,222.37,222.37,222.28,222.28,453
11/15/2001,10:54,222.06,222.28,221.26,221.26,2263
11/15/2001,10:55,221.35,221.35,221.35,221.35,679
11/15/2001,10:56,221.18,221.18,220.95,220.95,453
11/15/2001,10:57,221,221,220.6,220.73,1245
11/15/2001,10:58,220.07,220.07,220.07,220.07,6223
11/15/2001,10:59,220.07,220.07,219.32,219.85,769
11/15/2001,11:00,219.54,219.54,219.54,219.54,23
11/15/2001,11:01,219.27,219.54,219.27,219.54,226
11/15/2001,11:02,219.54,219.54,219.27,219.27,611
11/15/2001,11:03,219.36,219.36,218.83,218.97,3508
11/15/2001,11:04,219.14,219.14,218.83,218.92,1516
11/15/2001,11:05,219.19,219.19,219.14,219.14,362
11/15/2001,11:06,219.36,219.36,218.74,219.14,1222
11/15/2001,11:07,218.74,218.74,217.86,217.86,6087
11/15/2001,11:08,218.52,218.52,217.86,218.52,973
11/15/2001,11:09,218.26,218.7,218.26,218.7,566
11/15/2001,11:10,218.3,218.3,218.13,218.13,543
11/15/2001,11:11,217.86,217.86,217.86,217.86,294
11/15/2001,11:12,217.73,218.26,217.68,217.68,588
11/15/2001,11:13,218.13,218.13,217.68,217.68,1199
11/15/2001,11:14,217.64,217.64,217.64,217.64,5657
11/15/2001,11:15,216.93,217.42,216.71,216.71,769
11/15/2001,11:17,217.37,217.37,216.76,216.98,2399
11/15/2001,11:18,216.71,216.71,216.53,216.71,2874
11/15/2001,11:19,216.71,216.71,215.87,215.87,6110
11/15/2001,11:20,216.09,216.09,215.7,215.7,566
11/15/2001,11:21,215.7,215.7,215.43,215.43,1561
11/15/2001,11:22,215.43,215.65,214.77,214.77,2376
11/15/2001,11:23,214.77,214.77,214.77,214.77,3394
11/15/2001,11:24,214.86,215.17,214.55,214.55,7988
11/15/2001,11:25,214.72,215.21,214.02,214.02,24439
11/15/2001,11:26,214.02,214.1,213.88,214.1,5273
11/15/2001,11:27,213.97,213.97,213.97,213.97,68
11/15/2001,11:28,214.1,214.86,213.66,214.86,5567
11/15/2001,11:29,214.33,214.9,214.33,214.9,2399
11/15/2001,11:30,214.99,214.99,214.02,214.02,4141
11/15/2001,11:31,214.9,214.9,214.86,214.9,272
11/15/2001,11:32,213.88,214.33,213.88,214.33,5793
11/15/2001,11:33,214.81,215.56,214.77,215.56,2534
11/15/2001,11:35,216,216.09,216,216.09,543
11/15/2001,11:36,216.09,216.09,215.7,216.09,611
11/15/2001,11:37,216.62,216.62,216.45,216.45,226
11/15/2001,11:38,216.18,216.18,215.74,215.74,430
11/15/2001,11:39,215.74,215.74,215.39,215.39,362
11/15/2001,11:40,214.94,215.43,214.94,215.39,339
11/15/2001,11:41,215.17,215.43,215.17,215.43,1018
11/15/2001,11:42,215.43,215.65,215.12,215.43,2399
11/15/2001,11:43,215.43,215.43,215.43,215.43,588
11/15/2001,11:44,215.52,215.7,215.52,215.7,566
11/15/2001,11:45,215.74,216.05,215.74,216.05,453
11/15/2001,11:46,216.58,216.8,216.53,216.53,407
11/15/2001,11:47,216.98,216.98,216.53,216.53,679
11/15/2001,11:48,216.27,216.27,216.27,216.27,226
11/15/2001,11:49,217.37,217.37,216.58,217.37,498
11/15/2001,11:50,216.93,217.33,216.76,216.76,702
11/15/2001,11:51,217.64,217.64,217.07,217.07,339
11/15/2001,11:52,217.51,218.04,217.51,217.6,1245
11/15/2001,11:53,217.6,217.6,217.6,217.6,23
11/15/2001,11:54,217.55,217.55,217.55,217.55,226
11/15/2001,11:55,217.51,217.9,217.42,217.9,1312
11/15/2001,11:56,216.4,217.15,216.4,217.15,57025
11/15/2001,11:57,216.53,216.84,216.53,216.76,2059
11/15/2001,11:58,216.67,216.67,216.09,216.31,928
11/15/2001,11:59,216.53,216.71,216,216.67,973
11/15/2001,12:00,216.09,216.09,216.09,216.09,45
11/15/2001,12:03,216.53,216.53,216.53,216.53,45
11/15/2001,12:04,216.53,216.53,216.53,216.53,9052
11/15/2001,12:05,216.53,216.53,216.53,216.53,13374
11/15/2001,12:06,216.67,216.76,216.67,216.76,317
11/15/2001,12:07,216.53,216.53,216.53,216.53,226
11/15/2001,12:11,217.33,217.33,217.33,217.33,68
11/15/2001,12:15,216.67,216.67,216.67,216.67,23
11/15/2001,12:16,217.11,217.11,217.11,217.11,226
11/15/2001,12:17,217.15,217.2,217.15,217.2,6246
11/15/2001,12:18,217.51,217.51,217.51,217.51,453
11/15/2001,12:20,217.6,217.6,217.6,217.6,23
11/15/2001,12:22,217.15,217.15,217.15,217.15,23
11/15/2001,12:24,217.11,217.64,217.11,217.64,10251
11/15/2001,12:25,217.24,217.77,217.24,217.6,2625
11/15/2001,12:27,217.64,217.64,217.64,217.64,113
11/15/2001,12:28,217.6,217.6,217.6,217.6,23
11/15/2001,12:29,217.99,218.3,217.99,218.3,2263
11/15/2001,12:30,217.86,217.86,217.86,217.86,113
11/15/2001,12:31,218.26,218.26,218.26,218.26,23
11/15/2001,12:33,217.86,217.86,217.86,217.86,113
11/15/2001,12:34,218.21,218.21,218.21,218.21,45
11/15/2001,12:37,217.86,217.86,217.86,217.86,113
11/15/2001,12:40,218.08,218.08,218.08,218.08,1131
11/15/2001,12:41,218.21,218.21,217.29,217.29,1607
11/15/2001,12:44,218.08,218.08,218.08,218.08,113
11/15/2001,12:45,218.26,218.26,218.26,218.26,226
11/15/2001,12:46,218.3,218.3,218.3,218.3,2263
11/15/2001,12:47,218.74,218.74,218.74,218.74,475
11/15/2001,12:48,218.92,219.41,218.92,219.41,453
11/15/2001,12:49,219.41,219.67,219.05,219.67,588
11/15/2001,12:52,219.5,219.63,219.5,219.63,475
11/15/2001,12:53,220.07,220.07,219.19,219.19,339
11/15/2001,12:54,219.19,219.23,219.19,219.23,679
11/15/2001,12:55,219.5,219.5,218.97,218.97,1833
11/15/2001,12:56,218.7,218.7,218.7,218.7,226
11/15/2001,12:57,219.19,219.19,219.19,219.19,4458
11/15/2001,12:58,219.19,219.19,219.19,219.19,16972
11/15/2001,13:00,218.88,218.88,218.88,218.88,68
11/15/2001,13:05,219.85,219.85,219.85,219.85,45
11/15/2001,13:06,219.19,219.19,218.88,219.01,702
11/15/2001,13:10,218.88,218.88,218.88,218.88,23
11/15/2001,13:12,219.32,219.32,219.32,219.32,543
11/15/2001,13:13,218.83,218.83,218.48,218.48,339
11/15/2001,13:14,218.48,218.48,218.21,218.21,679
11/15/2001,13:15,218.08,218.21,218.08,218.21,1697
11/15/2001,13:16,217.99,217.99,217.99,217.99,226
11/15/2001,13:17,218.35,218.35,218.35,218.35,23
11/15/2001,13:18,217.95,217.95,217.95,217.95,226
11/15/2001,13:20,217.9,217.9,217.9,217.9,68
11/15/2001,13:21,217.64,217.64,217.64,217.64,566
11/15/2001,13:22,216.93,216.93,216.93,216.93,45
11/15/2001,13:24,217.46,217.46,217.42,217.42,2331
11/15/2001,13:26,217.77,217.77,216.98,216.98,453
11/15/2001,13:27,217.29,217.29,216.89,216.89,68
11/15/2001,13:28,217.37,217.37,217.37,217.37,23
11/15/2001,13:29,217.42,217.42,217.42,217.42,11315
11/15/2001,13:30,217.24,217.64,217.24,217.37,12446
11/15/2001,13:32,217.37,217.37,217.37,217.37,45
11/15/2001,13:35,217.9,217.9,217.42,217.42,1018
11/15/2001,13:42,217.02,217.02,217.02,217.02,45
11/15/2001,13:43,217.33,217.33,217.33,217.33,181
11/15/2001,13:44,216.93,217.2,216.93,217.2,792
11/15/2001,13:47,216.53,216.53,216.53,216.53,339
11/15/2001,13:52,215.87,216.23,215.87,216.23,475
11/15/2001,13:53,215.87,215.87,215.65,215.65,181
11/15/2001,13:55,215.65,215.65,215.65,215.65,3553
11/15/2001,13:56,215.65,215.65,215.65,215.65,113
11/15/2001,13:58,216.05,216.05,216.05,216.05,226
11/15/2001,13:59,215.7,215.7,215.7,215.7,136
11/15/2001,14:02,215.52,215.52,215.52,215.52,453
11/15/2001,14:04,215.65,215.65,215.65,215.65,1154
11/15/2001,14:05,215.3,215.65,215.3,215.65,1742
11/15/2001,14:06,215.78,215.96,215.74,215.96,317
11/15/2001,14:07,215.87,215.87,215.87,215.87,91
11/15/2001,14:08,216.09,216.09,216,216.09,1810
11/15/2001,14:09,216,216,216,216,136
11/15/2001,14:10,216,216,216,216,1154
11/15/2001,14:11,215.7,215.92,215.65,215.92,747
11/15/2001,14:13,215.96,215.96,215.96,215.96,23
11/15/2001,14:15,215.92,215.92,215.92,215.92,158
11/15/2001,14:19,216,216.4,216,216.4,453
11/15/2001,14:20,215.83,215.83,215.83,215.83,45
11/15/2001,14:21,216.45,216.45,216.14,216.14,1448
11/15/2001,14:22,216.58,216.58,216.58,216.58,45
11/15/2001,14:23,216.71,216.71,216.71,216.71,113
11/15/2001,14:25,216.84,216.84,216.8,216.84,272
11/15/2001,14:26,216.14,216.89,216.14,216.89,113
11/15/2001,14:27,216.89,216.93,216.89,216.93,136
11/15/2001,14:28,216.93,216.98,216.93,216.98,113
11/15/2001,14:29,216.98,216.98,216.98,216.98,45
11/15/2001,14:30,216.98,217.07,216.98,217.07,158
11/15/2001,14:32,216.53,216.53,216.53,216.53,45
11/15/2001,14:36,216.05,216.05,216.05,216.05,68
11/15/2001,14:42,216.89,216.89,216.89,216.89,113
11/15/2001,14:44,216.98,216.98,216.98,216.98,5770
11/15/2001,14:45,217.07,217.24,217.07,217.24,905
11/15/2001,14:46,217.33,217.37,217.33,217.37,702
11/15/2001,14:47,217.42,217.42,217.42,217.42,136
11/15/2001,14:48,217.42,217.42,217.42,217.42,113
11/15/2001,14:49,218.3,218.3,218.3,218.3,23
11/15/2001,14:50,217.95,217.95,217.86,217.86,51368
11/15/2001,14:51,217.9,217.9,217.9,217.9,905
11/15/2001,14:52,218.21,218.21,218.21,218.21,1131
11/15/2001,14:53,218.3,218.3,217.82,217.82,181
11/15/2001,14:54,217.9,218.48,217.9,218.48,950
11/15/2001,15:00,217.99,217.99,217.95,217.95,1878
11/15/2001,15:03,217.95,217.95,217.95,217.95,1131
11/15/2001,15:04,218.3,218.48,218.3,218.48,272
11/15/2001,15:05,217.95,218.44,217.95,218.3,1086
11/15/2001,15:07,218.48,218.48,218.48,218.48,23
11/15/2001,15:08,218.44,218.52,218.44,218.52,91
11/15/2001,15:10,218.48,218.48,218.48,218.48,181
11/15/2001,15:11,218.66,218.7,218.66,218.7,385
11/15/2001,15:13,218.74,218.74,218.74,218.74,566
11/15/2001,15:14,218.66,218.66,218.66,218.66,181
11/15/2001,15:15,218.66,218.66,218.39,218.39,453
11/15/2001,15:16,218.39,218.44,218.21,218.21,543
11/15/2001,15:17,217.82,217.82,217.82,217.82,453
11/15/2001,15:19,218.52,218.52,218.52,218.52,226
11/15/2001,15:20,218.74,218.92,218.74,218.92,7309
11/15/2001,15:21,218.92,218.92,218.35,218.35,3440
11/15/2001,15:22,219.05,219.05,218.74,218.74,4639
11/15/2001,15:23,219.05,219.05,219.05,219.05,6789
11/15/2001,15:24,218.48,218.48,218.48,218.48,68
11/15/2001,15:26,218.21,218.21,218.21,218.21,226
11/15/2001,15:28,218.21,218.21,218.17,218.17,68
11/15/2001,15:29,218.17,218.17,218.04,218.04,1856
11/15/2001,15:30,218.17,218.17,218.17,218.17,113
11/15/2001,15:31,217.82,217.82,217.82,217.82,679
11/15/2001,15:33,217.64,217.64,217.64,217.64,2263
11/15/2001,15:34,217.51,217.6,217.51,217.51,204
11/15/2001,15:35,217.42,217.42,217.02,217.02,475
11/15/2001,15:36,217.37,217.37,216.8,217.33,475
11/15/2001,15:37,217.42,217.42,217.29,217.29,702
11/15/2001,15:38,217.55,217.55,217.15,217.15,113
11/15/2001,15:41,217.46,217.46,217.46,217.46,2263
11/15/2001,15:43,217.15,217.46,217.15,217.46,68
11/15/2001,15:44,217.51,217.51,217.07,217.11,272
11/15/2001,15:45,217.42,217.42,217.42,217.42,23
11/15/2001,15:46,217.42,217.46,217.42,217.46,158
11/15/2001,15:48,217.64,217.77,217.64,217.77,339
11/15/2001,15:49,217.64,217.82,217.64,217.82,249
11/15/2001,15:50,217.86,217.86,217.86,217.86,226
11/15/2001,15:51,218.26,218.26,217.95,218.08,2625
11/15/2001,15:52,217.95,218.44,217.95,218.44,22674
11/15/2001,15:54,218.08,218.26,218.08,218.21,724
11/15/2001,15:55,218.26,218.26,218.26,218.26,45
11/15/2001,15:56,217.99,218.3,217.99,218.3,136
11/15/2001,15:57,218.74,218.74,218.52,218.74,23285
11/15/2001,15:58,218.74,218.74,218.74,218.74,1969
11/15/2001,15:59,219.27,219.27,218.35,218.35,1358
11/16/2001,09:38,220.95,220.95,220.95,220.95,6237
11/16/2001,09:39,220.51,221.09,220.51,221.09,360
11/16/2001,09:40,221.09,221.26,219.84,220.95,1621
11/16/2001,09:42,221.35,221.4,221.35,221.4,698
11/16/2001,09:43,222.51,222.51,222.51,222.51,675
11/16/2001,09:44,222.55,223.66,222.55,223.66,518
11/16/2001,09:45,223.57,223.57,223.57,223.57,2252
11/16/2001,09:46,223.57,223.57,222.6,222.6,5404
11/16/2001,09:47,222.51,222.86,221.71,222.06,1036
11/16/2001,09:48,221.66,221.66,221.66,221.66,45
11/16/2001,09:49,221.66,222.06,221.62,222.06,495
11/16/2001,09:50,221.58,222.24,221.58,222.06,1126
11/16/2001,09:52,221.89,221.89,221.71,221.71,1689
11/16/2001,09:53,221.58,221.58,220.78,221,3580
11/16/2001,09:54,220.6,220.6,220.02,220.02,1464
11/16/2001,09:55,219.62,220.15,219.62,220.15,1328
11/16/2001,09:56,219.8,219.93,219.31,219.31,1509
11/16/2001,09:57,219.31,219.31,218.73,218.73,833
11/16/2001,09:58,218.51,218.51,217.76,217.76,1171
11/16/2001,09:59,218.07,218.07,217.05,217.05,1216
11/16/2001,10:00,218.07,218.07,217.18,217.62,11438
11/16/2001,10:01,217.62,217.62,217.62,217.62,113
11/16/2001,10:02,218.24,218.24,218.24,218.24,68
11/16/2001,10:04,217.62,217.62,217.45,217.45,450
11/16/2001,10:05,217.45,217.45,217.45,217.45,90
11/16/2001,10:06,217.27,217.27,217.27,217.27,68
11/16/2001,10:07,217.62,217.71,217.18,217.71,4008
11/16/2001,10:09,218.87,218.87,218.87,218.87,23
11/16/2001,10:10,218.87,218.87,218.87,218.87,45
11/16/2001,10:11,218.51,218.51,217.85,218.24,1261
11/16/2001,10:12,218.24,218.24,217.62,217.93,1283
11/16/2001,10:13,217.8,217.8,217.62,217.62,8038
11/16/2001,10:14,217.62,217.62,216.82,217.49,698
11/16/2001,10:18,218.02,218.02,218.02,218.02,225
11/16/2001,10:19,218.02,218.56,217.62,218.56,3287
11/16/2001,10:21,218.6,218.6,218.6,218.6,675
11/16/2001,10:22,218.6,218.96,218.6,218.96,788
11/16/2001,10:23,218.6,218.6,218.6,218.6,225
11/16/2001,10:25,218.73,218.73,218.73,218.73,10132
11/16/2001,10:26,218.51,218.6,218.51,218.6,5674
11/16/2001,10:28,218.24,218.29,218.24,218.29,90
11/16/2001,10:29,217.85,218.02,217.85,218.02,788
11/16/2001,10:30,217.85,218.24,217.85,218.24,5089
11/16/2001,10:32,218.38,218.38,218.38,218.38,675
11/16/2001,10:39,218.69,218.73,218.6,218.6,405
11/16/2001,10:40,218.38,218.38,218.38,218.38,135
11/16/2001,10:41,218.6,218.6,218.6,218.6,23
11/16/2001,10:43,218.29,218.29,218.29,218.29,68
11/16/2001,10:44,218.16,218.16,218.16,218.16,383
11/16/2001,10:45,217.85,217.85,217.58,217.71,5832
11/16/2001,10:46,217.4,217.4,217.4,217.4,68
11/16/2001,10:47,217.18,217.27,217.18,217.27,7881
11/16/2001,10:49,217.62,217.8,217.62,217.8,203
11/16/2001,10:50,217.45,217.45,217.45,217.45,45
11/16/2001,10:51,217.58,217.58,217.58,217.58,563
11/16/2001,10:52,217.58,217.67,217.58,217.67,1576
11/16/2001,10:53,217.62,217.62,217.62,217.62,1126
11/16/2001,10:54,217.85,217.85,217.85,217.85,23
11/16/2001,10:55,218.2,218.2,218.07,218.07,518
11/16/2001,10:56,217.76,217.8,217.76,217.8,675
11/16/2001,10:57,218.02,218.02,217.89,217.98,585
11/16/2001,10:58,217.93,218.29,217.93,218.29,248
11/16/2001,10:59,218.29,218.29,218.29,218.29,225
11/16/2001,11:00,218.2,218.2,218.2,218.2,45
11/16/2001,11:01,217.93,217.93,217.85,217.85,180
11/16/2001,11:02,217.85,217.85,217.85,217.85,45
11/16/2001,11:04,217.89,217.89,217.89,217.89,23
11/16/2001,11:06,218.42,218.42,218.42,218.42,338
11/16/2001,11:07,218.51,218.51,218.51,218.51,338
11/16/2001,11:09,218.73,218.73,218.73,218.73,338
11/16/2001,11:12,219.71,219.71,219.71,219.71,225
11/16/2001,11:13,219.18,219.18,219.18,219.18,180
11/16/2001,11:15,219.4,219.4,219.4,219.4,7881
11/16/2001,11:16,219.09,219.18,219.04,219.18,270
11/16/2001,11:17,218.96,218.96,218.96,218.96,3017
11/16/2001,11:18,218.2,218.2,218.2,218.2,225
11/16/2001,11:19,218.47,218.73,218.47,218.73,360
11/16/2001,11:21,218.73,218.73,218.73,218.73,113
11/16/2001,11:22,218.47,218.47,218.47,218.47,225
11/16/2001,11:23,218.73,218.73,218.56,218.56,1238
11/16/2001,11:24,218.82,218.82,218.51,218.51,2927
11/16/2001,11:25,218.87,218.87,218.82,218.82,68
11/16/2001,11:26,218.96,219.4,218.96,219.4,15468
11/16/2001,11:27,218.91,218.96,218.91,218.96,675
11/16/2001,11:28,219,219,219,219,23
11/16/2001,11:30,218.91,218.91,218.91,218.91,180
11/16/2001,11:31,218.78,218.78,218.73,218.73,5742
11/16/2001,11:37,218.82,219,218.73,218.73,1238
11/16/2001,11:38,218.78,218.78,218.78,218.78,68
11/16/2001,11:43,219.04,219.04,219.04,219.04,23
11/16/2001,11:45,219.13,219.53,219.13,219.53,721
11/16/2001,11:46,219.27,219.67,219.27,219.36,878
11/16/2001,11:47,219.8,219.8,219.36,219.36,248
11/16/2001,11:48,219.71,219.71,219.13,219.13,518
11/16/2001,11:50,219.22,219.22,219.22,219.22,338
11/16/2001,11:52,220.24,220.42,220.24,220.42,1801
11/16/2001,11:53,220.55,221.18,220.55,221.18,1351
11/16/2001,11:55,221.53,221.53,221.53,221.53,1126
11/16/2001,11:56,221.62,221.62,221.62,221.62,68
11/16/2001,11:57,222.06,222.06,222.06,222.06,135
11/16/2001,11:58,222.06,222.15,222.06,222.15,2139
11/16/2001,11:59,222.46,222.46,222.46,222.46,225
11/16/2001,12:00,222.69,222.95,222.69,222.95,45
11/16/2001,12:01,222.55,222.6,222.55,222.6,203
11/16/2001,12:02,222.06,222.42,222.02,222.42,3062
11/16/2001,12:03,221.89,222.33,221.84,222.33,1261
11/16/2001,12:04,221.89,222.51,221.89,222.51,1328
11/16/2001,12:05,222.33,222.51,222.06,222.06,946
11/16/2001,12:06,222.64,222.64,222.64,222.64,23
11/16/2001,12:07,222.73,222.73,222.73,222.73,113
11/16/2001,12:08,222.73,223,222.73,223,2252
11/16/2001,12:09,223.09,223.22,223.09,223.22,1216
11/16/2001,12:10,223.22,223.22,223.22,223.22,1081
11/16/2001,12:11,223.22,223.31,223.22,223.31,2432
11/16/2001,12:12,223.17,223.4,223.17,223.4,608
11/16/2001,12:13,223.4,223.62,223.4,223.62,675
11/16/2001,12:14,223.62,223.62,223.62,223.62,113
11/16/2001,12:15,223.97,223.97,223.97,223.97,23
11/16/2001,12:16,223.62,223.62,223.49,223.49,338
11/16/2001,12:17,223.49,223.75,223.4,223.75,4075
11/16/2001,12:18,223.17,223.17,222.95,223.09,1238
11/16/2001,12:20,223.57,223.57,223.4,223.4,158
11/16/2001,12:21,223.62,223.97,223.35,223.62,1779
11/16/2001,12:22,224.2,224.46,224.2,224.46,1914
11/16/2001,12:23,224.68,224.68,224.68,224.68,675
11/16/2001,12:24,225,225,224.55,224.55,2252
11/16/2001,12:25,224.6,225.08,224.6,225.08,1171
11/16/2001,12:27,224.73,224.95,224.28,224.95,9232
11/16/2001,12:28,224.46,224.46,224.46,224.46,68
11/16/2001,12:30,224.28,224.28,224.11,224.11,1914
11/16/2001,12:31,223.84,223.84,223.84,223.84,1801
11/16/2001,12:32,223.53,223.53,223.53,223.53,675
11/16/2001,12:42,224.28,224.28,224.28,224.28,23
11/16/2001,12:43,224.46,224.46,224.46,224.46,23
11/16/2001,12:44,224.46,224.46,224.46,224.46,113
11/16/2001,12:48,224.02,224.02,223.97,223.97,450
11/16/2001,12:51,224.11,224.11,224.11,224.11,248
11/16/2001,12:52,224.06,224.06,224.06,224.06,1126
11/16/2001,12:57,223.71,223.71,223.71,223.71,675
11/16/2001,12:58,223.71,223.71,223.71,223.71,225
11/16/2001,13:01,223.49,223.49,223.49,223.49,23
11/16/2001,13:02,222.91,222.91,222.91,222.91,1351
11/16/2001,13:03,222.77,222.77,222.77,222.77,45
11/16/2001,13:04,223.17,223.17,223.17,223.17,90
11/16/2001,13:05,223.26,223.26,223.26,223.26,23
11/16/2001,13:06,223.44,223.44,223.44,223.44,225
11/16/2001,13:07,222.73,222.73,222.73,222.73,45
11/16/2001,13:13,223.17,223.17,222.95,222.95,90
11/16/2001,13:16,222.82,222.82,222.82,222.82,23
11/16/2001,13:17,222.42,222.42,222.42,222.42,68
11/16/2001,13:21,222.2,222.2,222.2,222.2,45
11/16/2001,13:27,222.33,222.33,222.33,222.33,338
11/16/2001,13:28,222.15,222.33,222.15,222.33,946
11/16/2001,13:31,222.77,222.77,222.77,222.77,45
11/16/2001,13:32,222.46,222.46,222.38,222.38,1576
11/16/2001,13:33,222.15,222.46,222.15,222.15,16324
11/16/2001,13:34,222.06,222.15,222.06,222.15,11281
11/16/2001,13:35,222.64,222.64,222.64,222.64,113
11/16/2001,13:36,222.06,222.11,222.06,222.11,5967
11/16/2001,13:37,221.84,221.84,221.84,221.84,5291
11/16/2001,13:39,221.62,221.62,221.62,221.62,23
11/16/2001,13:41,221.4,221.62,221.4,221.62,16887
11/16/2001,13:42,221.8,221.8,221.8,221.8,90
11/16/2001,13:43,221.62,221.71,221.62,221.71,1576
11/16/2001,13:44,221.71,221.71,221.71,221.71,225
11/16/2001,13:46,221.8,221.8,221.8,221.8,11348
11/16/2001,13:47,221.8,221.8,221.8,221.8,1126
11/16/2001,13:48,221.8,221.8,221.8,221.8,585
11/16/2001,13:49,221.8,221.8,221.8,221.8,9006
11/16/2001,13:51,221.75,221.75,221.75,221.75,113
11/16/2001,13:53,221.18,221.18,221.18,221.18,10132
11/16/2001,13:56,220.42,220.42,220.42,220.42,18913
11/16/2001,13:57,220.33,220.33,220.33,220.33,338
11/16/2001,14:00,220.07,220.07,220.07,220.07,225
11/16/2001,14:01,220.73,220.73,220.73,220.73,338
11/16/2001,14:02,220.78,220.78,220.47,220.47,788
11/16/2001,14:03,220.29,220.29,220.29,220.29,1126
11/16/2001,14:04,219.89,219.89,219.89,219.89,1801
11/16/2001,14:10,221,221,221,221,675
11/16/2001,14:13,221.62,221.62,221.62,221.62,225
11/16/2001,14:14,222.2,222.2,222.2,222.2,68
11/16/2001,14:17,221.66,221.66,221.66,221.66,450
11/16/2001,14:18,222.06,222.06,222.06,222.06,45
11/16/2001,14:19,222.06,222.06,222.06,222.06,23
11/16/2001,14:20,222.11,222.15,221.75,221.75,248
11/16/2001,14:21,221.84,221.84,221.84,221.84,45
11/16/2001,14:22,221.49,221.49,221.31,221.31,901
11/16/2001,14:23,221.49,221.49,221.49,221.49,338
11/16/2001,14:24,221.31,221.4,221.31,221.35,2477
11/16/2001,14:28,221.89,221.89,221.26,221.26,45
11/16/2001,14:29,221.89,221.89,221.89,221.89,23
11/16/2001,14:31,222.29,222.33,222.29,222.33,45
11/16/2001,14:32,222.42,222.42,222.42,222.42,450
11/16/2001,14:35,222.69,222.69,222.69,222.69,450
11/16/2001,14:36,222.95,222.95,222.95,222.95,1126
11/16/2001,14:38,222.73,222.73,222.73,222.73,293
11/16/2001,14:39,222.82,222.82,222.82,222.82,113
11/16/2001,14:40,222.42,222.51,222.42,222.51,68
11/16/2001,14:41,222.77,222.77,222.77,222.77,225
11/16/2001,14:44,222.91,222.91,222.91,222.91,23
11/16/2001,14:49,222.77,222.77,222.77,222.77,11258
11/16/2001,14:50,223.17,223.17,223.17,223.17,2252
11/16/2001,14:51,223.22,223.22,223.22,223.22,113
11/16/2001,14:55,223.8,223.8,223.8,223.8,293
11/16/2001,14:56,223.84,223.84,223.84,223.84,203
11/16/2001,14:57,223.84,223.84,223.84,223.84,923
11/16/2001,15:03,224.2,224.2,224.2,224.2,3377
11/16/2001,15:04,224.28,224.28,224.28,224.28,3445
11/16/2001,15:05,224.28,224.51,224.28,224.51,203
11/16/2001,15:06,224.73,224.73,224.73,224.73,45
11/16/2001,15:08,224.73,224.77,224.46,224.77,473
11/16/2001,15:10,224.68,224.68,224.68,224.68,45
11/16/2001,15:11,224.82,224.82,224.82,224.82,563
11/16/2001,15:12,224.95,224.95,224.95,224.95,45
11/16/2001,15:13,224.91,225.13,224.91,225.13,630
11/16/2001,15:14,225.17,225.17,225.17,225.17,2274
11/16/2001,15:15,225.53,225.62,225.53,225.62,7340
11/16/2001,15:16,225.17,225.48,225.17,225.48,203
11/16/2001,15:17,225.48,225.48,225.48,225.48,45
11/16/2001,15:18,226.06,226.06,225.62,225.62,1148
11/16/2001,15:19,226.24,226.51,226.24,226.51,7993
11/16/2001,15:20,226.37,226.37,226.37,226.37,293
11/16/2001,15:21,226.51,226.51,226.51,226.51,1328
11/16/2001,15:22,226.55,226.91,226.55,226.91,7678
11/16/2001,15:23,226.91,226.91,226.91,226.91,225
11/16/2001,15:24,226.91,226.91,226.51,226.51,608
11/16/2001,15:25,226.55,226.55,226.55,226.55,68
11/16/2001,15:26,226.51,226.51,226.51,226.51,585
11/16/2001,15:28,226.46,226.46,226.46,226.46,225
11/16/2001,15:30,226.68,226.68,226.68,226.68,23
11/16/2001,15:31,226.95,226.95,226.95,226.95,45
11/16/2001,15:32,227.17,227.17,227.17,227.17,225
11/16/2001,15:34,227.39,227.39,227.39,227.39,23
11/16/2001,15:38,226.68,226.68,226.68,226.68,45
11/16/2001,15:41,227.17,227.17,227.17,227.17,23
11/16/2001,15:42,226.73,226.73,226.73,226.73,315
11/16/2001,15:43,226.77,226.77,226.77,226.77,23
11/16/2001,15:46,227.13,227.13,227.13,227.13,225
11/16/2001,15:47,227.13,227.13,227.13,227.13,90
11/16/2001,15:49,226.77,227.13,226.77,227.13,315
11/16/2001,15:50,226.77,226.77,226.77,226.77,225
11/16/2001,15:51,227.13,227.17,227.13,227.17,248
11/16/2001,15:52,227.39,227.39,227.39,227.39,1126
11/16/2001,15:53,227.17,227.7,227.13,227.7,495
11/16/2001,15:55,227.62,227.7,227.39,227.7,653
11/16/2001,15:56,228.73,228.73,228.73,228.73,22516
11/16/2001,15:57,228.73,228.73,228.73,228.73,991
11/16/2001,15:58,229.17,229.17,229.17,229.17,17450
11/16/2001,15:59,229.79,229.79,229.17,229.79,6890
11/19/2001,09:47,224.71,224.71,224.27,224.27,2987
11/19/2001,09:48,224.27,224.31,223.61,223.61,1086
11/19/2001,09:49,223.47,224.09,223.08,223.08,4322
11/19/2001,09:50,222.37,222.41,221.97,221.97,1154
11/19/2001,09:51,222.1,222.1,221.93,221.93,679
11/19/2001,09:52,221.84,221.97,221.84,221.84,5476
11/19/2001,09:53,222.06,222.06,222.06,222.06,226
11/19/2001,09:54,222.68,222.85,222.68,222.68,1109
11/19/2001,09:55,222.77,223.34,222.77,222.99,1154
11/19/2001,09:57,223.47,223.52,223.16,223.52,226
11/19/2001,09:58,223.3,223.65,222.72,222.72,6698
11/19/2001,09:59,222.72,222.72,222.41,222.41,136
11/19/2001,10:00,222.37,222.37,222.37,222.37,23
11/19/2001,10:01,222.72,222.72,222.72,222.72,1561
11/19/2001,10:02,222.81,222.9,222.32,222.9,520
11/19/2001,10:03,222.68,222.77,222.68,222.77,3915
11/19/2001,10:04,222.77,222.85,222.72,222.85,1380
11/19/2001,10:05,222.72,222.72,222.28,222.32,1041
11/19/2001,10:06,222.19,222.19,222.06,222.06,520
11/19/2001,10:07,221.88,221.88,221.31,221.31,1064
11/19/2001,10:08,221.62,221.62,221.4,221.53,702
11/19/2001,10:09,221.53,221.75,221.4,221.4,928
11/19/2001,10:11,221.17,221.17,220.95,221,1607
11/19/2001,10:12,221,221,220.56,220.56,1064
11/19/2001,10:13,220.34,220.34,220.34,220.34,724
11/19/2001,10:14,220.03,220.07,220.03,220.07,860
11/19/2001,10:15,219.85,219.85,219.36,219.36,702
11/19/2001,10:16,219.14,219.14,219.05,219.05,950
11/19/2001,10:17,219.05,219.05,218.74,218.74,5454
11/19/2001,10:18,218.97,218.97,218.74,218.74,905
11/19/2001,10:19,218.74,219.1,218.74,218.88,1901
11/19/2001,10:20,218.52,219.01,218.52,219.01,2534
11/19/2001,10:21,219.1,219.45,219.1,219.45,2286
11/19/2001,10:22,219.85,219.85,219.27,219.76,520
11/19/2001,10:23,219.76,220.25,219.45,220.25,4843
11/19/2001,10:24,219.72,219.8,219.67,219.67,520
11/19/2001,10:25,219.67,219.67,219.41,219.45,3168
11/19/2001,10:26,219.45,219.45,219.32,219.32,1245
11/19/2001,10:27,219.1,219.36,218.52,219.36,724
11/19/2001,10:28,219.01,219.01,218.88,218.88,905
11/19/2001,10:29,219.1,219.32,218.61,219.32,1086
11/19/2001,10:30,219.72,219.72,219.72,219.72,113
11/19/2001,10:31,219.72,219.98,219.72,219.98,566
11/19/2001,10:33,220.11,220.25,220.11,220.25,339
11/19/2001,10:35,219.94,219.94,219.94,219.94,679
11/19/2001,10:38,220.34,220.34,220.34,220.34,113
11/19/2001,10:39,219.89,219.89,219.89,219.89,23
11/19/2001,10:40,220.47,220.51,220.47,220.51,113
11/19/2001,10:41,220.51,220.51,220.51,220.51,453
11/19/2001,10:42,220.82,220.95,220.82,220.95,1652
11/19/2001,10:44,220.95,220.95,220.95,220.95,5997
11/19/2001,10:45,221.13,221.4,221,221,10907
11/19/2001,10:46,220.95,221.31,220.73,220.73,679
11/19/2001,10:47,220.73,220.73,220.73,220.73,5884
11/19/2001,10:50,220.2,220.47,219.89,220.07,1154
11/19/2001,10:52,219.72,220.03,219.72,220.03,1064
11/19/2001,10:54,219.85,219.85,219.85,219.85,4526
11/19/2001,10:55,219.85,219.85,219.63,219.85,1652
11/19/2001,10:56,219.63,219.63,219.14,219.14,1086
11/19/2001,10:57,219.14,219.32,219.1,219.32,1471
11/19/2001,10:58,219.54,219.63,219.54,219.63,611
11/19/2001,10:59,219.63,219.67,219.63,219.67,679
11/19/2001,11:01,219.72,219.76,219.63,219.63,2897
11/19/2001,11:02,220.03,220.03,219.8,219.8,1154
11/19/2001,11:03,220.03,220.38,220.03,220.34,611
11/19/2001,11:04,219.98,219.98,219.94,219.94,905
11/19/2001,11:05,219.94,219.98,219.94,219.98,2195
11/19/2001,11:06,219.85,219.85,219.85,219.85,996
11/19/2001,11:07,219.67,219.67,219.67,219.67,45
11/19/2001,11:08,219.67,219.89,219.67,219.89,181
11/19/2001,11:09,219.89,219.89,219.8,219.89,2353
11/19/2001,11:10,220.07,220.07,220.07,220.07,45
11/19/2001,11:12,219.72,219.72,219.72,219.72,23
11/19/2001,11:17,220.07,220.07,220.07,220.07,45
11/19/2001,11:18,220.07,220.07,220.07,220.07,407
11/19/2001,11:19,220.07,220.07,220.07,220.07,339
11/19/2001,11:20,220.07,220.07,220.07,220.07,453
11/19/2001,11:21,220.29,220.47,220.29,220.47,475
11/19/2001,11:24,220.2,220.2,220.2,220.2,23
11/19/2001,11:25,220.69,220.69,220.69,220.69,498
11/19/2001,11:26,220.47,220.47,220.47,220.47,113
11/19/2001,11:27,220.34,220.34,220.34,220.34,339
11/19/2001,11:28,220.29,220.29,220.29,220.29,6789
11/19/2001,11:29,220.47,220.47,220.11,220.11,1131
11/19/2001,11:31,220.16,220.16,220.16,220.16,226
11/19/2001,11:32,220.38,220.38,220.07,220.07,611
11/19/2001,11:36,219.85,219.85,219.67,219.67,6834
11/19/2001,11:38,219.63,219.8,219.63,219.63,792
11/19/2001,11:40,219.36,219.36,219.36,219.36,23
11/19/2001,11:41,219.54,219.54,219.54,219.54,9052
11/19/2001,11:42,219.76,219.76,219.76,219.76,543
11/19/2001,11:43,219.76,219.76,219.76,219.76,2715
11/19/2001,11:47,220.16,220.16,220.16,220.16,1131
11/19/2001,11:48,219.63,219.63,219.63,219.63,23
11/19/2001,11:50,219.85,219.85,219.63,219.63,136
11/19/2001,11:57,219.67,219.67,219.67,219.67,45
11/19/2001,11:58,219.8,219.8,219.8,219.8,23
11/19/2001,11:59,219.98,219.98,219.98,219.98,226
11/19/2001,12:09,220.25,220.25,220.25,220.25,226
11/19/2001,12:10,220.25,220.42,220.25,220.42,2444
11/19/2001,12:11,220.56,220.56,220.56,220.56,23
11/19/2001,12:12,220.82,220.82,220.82,220.82,702
11/19/2001,12:13,220.87,220.87,220.87,220.87,23
11/19/2001,12:14,220.87,221.09,220.87,221.09,1607
11/19/2001,12:15,221.09,221.13,221.09,221.13,498
11/19/2001,12:17,221.22,221.22,221.22,221.22,226
11/19/2001,12:18,220.95,220.95,220.64,220.69,430
11/19/2001,12:20,220.91,221.04,220.91,221.04,453
11/19/2001,12:21,221.04,221.04,220.91,220.91,769
11/19/2001,12:22,220.95,220.95,220.91,220.91,45
11/19/2001,12:26,220.73,220.73,220.73,220.73,1086
11/19/2001,12:29,220.42,220.82,220.42,220.51,3417
11/19/2001,12:31,220.82,220.82,220.82,220.82,453
11/19/2001,12:33,220.51,221.09,220.51,221.09,973
11/19/2001,12:34,221.09,221.09,221.09,221.09,4752
11/19/2001,12:36,221.75,221.75,221.75,221.75,996
11/19/2001,12:37,221.97,222.01,221.97,222.01,4978
11/19/2001,12:38,222.19,222.19,222.19,222.19,1991
11/19/2001,12:43,221.4,221.4,221.4,221.4,68
11/19/2001,12:44,221.88,221.88,221.88,221.88,1199
11/19/2001,12:46,221.88,221.88,221.88,221.88,9052
11/19/2001,12:47,221.35,221.93,221.35,221.93,679
11/19/2001,12:48,222.19,222.19,222.19,222.19,905
11/19/2001,12:52,222.68,222.68,222.68,222.68,226
11/19/2001,12:53,222.1,222.41,222.1,222.41,317
11/19/2001,12:56,222.15,222.15,222.15,222.15,113
11/19/2001,13:01,222.01,222.06,222.01,222.06,226
11/19/2001,13:10,222.28,222.28,222.28,222.28,724
11/19/2001,13:16,222.68,222.68,222.68,222.68,950
11/19/2001,13:18,222.72,222.77,222.72,222.72,2127
11/19/2001,13:19,222.72,222.72,222.72,222.72,1177
11/19/2001,13:21,222.94,222.94,222.94,222.94,2263
11/19/2001,13:24,222.99,222.99,222.99,222.99,1584
11/19/2001,13:25,223.08,223.12,223.08,223.12,1810
11/19/2001,13:26,223.12,223.12,223.12,223.12,1810
11/19/2001,13:27,223.3,223.47,223.3,223.47,3168
11/19/2001,13:28,223.61,223.69,223.61,223.69,2444
11/19/2001,13:29,223.74,223.74,223.74,223.74,113
11/19/2001,13:30,223.78,223.78,223.78,223.78,1312
11/19/2001,13:33,223.74,223.74,223.74,223.74,679
11/19/2001,13:36,223.83,223.83,223.16,223.16,249
11/19/2001,13:38,223.61,223.61,223.38,223.38,3055
11/19/2001,13:39,223.43,223.43,223.43,223.43,23
11/19/2001,13:40,224,224,224,224,113
11/19/2001,13:41,223.96,223.96,223.96,223.96,453
11/19/2001,13:44,223.65,223.83,223.65,223.83,1629
11/19/2001,13:45,224.05,224.05,224.05,224.05,453
11/19/2001,13:46,224.05,224.27,224.05,224.27,2105
11/19/2001,13:47,224.53,224.8,224.53,224.8,1810
11/19/2001,13:48,224.71,225.11,224.49,225.11,23806
11/19/2001,13:49,224.93,225.33,224.93,225.33,5929
11/19/2001,13:50,225.55,226.26,225.55,226.04,14573
11/19/2001,13:51,226.26,226.26,226.21,226.21,12220
11/19/2001,13:52,226.39,226.92,226.26,226.92,2897
11/19/2001,13:53,226.92,226.92,226.92,226.92,566
11/19/2001,13:54,226.92,227.14,226.92,227.14,6970
11/19/2001,13:55,227.18,227.49,226.79,227.49,3168
11/19/2001,13:56,227.14,227.14,227.14,227.14,23
11/19/2001,13:57,226.79,226.79,226.65,226.65,3349
11/19/2001,13:58,226.21,226.35,226.08,226.08,498
11/19/2001,13:59,225.99,225.99,225.81,225.99,1720
11/19/2001,14:00,225.68,225.73,225.68,225.68,1720
11/19/2001,14:01,225.81,226.04,225.68,226.04,2331
11/19/2001,14:02,226.08,226.35,226.08,226.35,792
11/19/2001,14:03,226.48,226.48,226.48,226.48,1358
11/19/2001,14:04,226.65,226.96,226.65,226.96,3326
11/19/2001,14:05,227.23,227.23,226.79,227.23,1584
11/19/2001,14:06,227.36,227.36,227.36,227.36,204
11/19/2001,14:07,227.27,227.27,227.27,227.27,453
11/19/2001,14:08,227.14,227.14,227.14,227.14,453
11/19/2001,14:09,226.92,226.92,226.92,226.92,23
11/19/2001,14:11,227.36,227.36,227.36,227.36,113
11/19/2001,14:13,227.54,227.54,227.54,227.54,23
11/19/2001,14:17,227.58,227.76,227.58,227.76,2376
11/19/2001,14:18,228.02,228.02,228.02,228.02,113
11/19/2001,14:19,228.25,228.25,228.25,228.25,905
11/19/2001,14:20,228.55,228.55,228.47,228.47,792
11/19/2001,14:21,228.69,229.04,228.69,228.82,1471
11/19/2001,14:22,228.78,228.82,228.73,228.73,2489
11/19/2001,14:23,228.95,229,228.91,229,1471
11/19/2001,14:24,229.26,229.26,229.26,229.26,226
11/19/2001,14:25,229.35,229.35,229.35,229.35,5657
11/19/2001,14:26,228.91,228.91,228.82,228.82,407
11/19/2001,14:27,229.17,229.17,228.91,228.91,113
11/19/2001,14:28,229.35,229.35,229.35,229.35,5657
11/19/2001,14:29,229.35,229.35,229.31,229.31,2602
11/19/2001,14:30,228.91,229.53,228.91,229.53,6902
11/19/2001,14:31,229.62,229.79,229.35,229.79,1675
11/19/2001,14:32,230.37,230.37,229.75,229.75,272
11/19/2001,14:33,230.23,230.37,230.23,230.37,1131
11/19/2001,14:34,230.15,230.63,230.15,230.63,611
11/19/2001,14:35,230.68,230.68,230.68,230.68,226
11/19/2001,14:37,230.54,230.54,230.54,230.54,815
11/19/2001,14:38,230.94,230.94,230.45,230.45,3100
11/19/2001,14:39,230.19,230.28,229.92,230.28,3078
11/19/2001,14:40,230.28,230.28,229.88,229.88,905
11/19/2001,14:41,229.92,230.23,229.31,229.79,18646
11/19/2001,14:42,229.31,229.31,229.31,229.31,1584
11/19/2001,14:43,229.26,229.26,229.13,229.13,634
11/19/2001,14:46,229.53,229.53,229.53,229.53,453
11/19/2001,14:47,229.79,229.79,229.79,229.79,1131
11/19/2001,14:48,229.79,229.79,229.79,229.79,23
11/19/2001,14:49,230.01,230.01,229.53,229.57,11496
11/19/2001,14:51,229.84,229.84,229.31,229.31,2715
11/19/2001,14:52,229.31,229.31,229,229,91
11/19/2001,14:53,229.31,229.31,228.82,228.82,2150
11/19/2001,14:54,228.82,228.82,228.42,228.42,1833
11/19/2001,14:55,228.42,228.47,228.42,228.47,1607
11/19/2001,14:56,228.16,228.69,228.16,228.25,11745
11/19/2001,14:57,228.38,228.38,228.11,228.25,1720
11/19/2001,14:58,228.38,228.38,228.33,228.33,656
11/19/2001,14:59,228.64,228.95,228.64,228.95,1131
11/19/2001,15:00,229.09,229.09,229.09,229.09,1018
11/19/2001,15:02,228.95,228.95,228.95,228.95,1991
11/19/2001,15:03,228.95,228.95,228.91,228.91,17085
11/19/2001,15:04,228.73,228.73,228.64,228.64,566
11/19/2001,15:10,229,229.13,228.55,228.55,2602
11/19/2001,15:11,228.47,228.47,228.42,228.42,1380
11/19/2001,15:12,228.25,228.42,228.25,228.42,1064
11/19/2001,15:13,227.76,227.76,227.76,227.76,453
11/19/2001,15:14,228.2,228.2,228.2,228.2,566
11/19/2001,15:15,227.85,228.02,227.63,228.02,113
11/19/2001,15:16,228.02,228.02,228.02,228.02,1177
11/19/2001,15:17,228.02,228.2,228.02,228.2,1222
11/19/2001,15:18,228.42,228.42,228.42,228.42,1041
11/19/2001,15:19,228.25,228.25,228.25,228.25,5657
11/19/2001,15:23,229,229,229,229,68
11/19/2001,15:24,229.35,229.35,229.35,229.35,679
11/19/2001,15:28,229.35,229.35,229.35,229.35,3892
11/19/2001,15:29,229.22,229.22,229.17,229.17,520
11/19/2001,15:37,228.82,228.82,228.82,228.82,679
11/19/2001,15:38,228.51,228.51,228.51,228.51,45
11/19/2001,15:39,228.42,228.42,228.42,228.42,1018
11/19/2001,15:40,228.55,228.55,228.07,228.07,973
11/19/2001,15:41,228.02,228.02,227.98,227.98,498
11/19/2001,15:42,227.76,227.76,227.76,227.76,453
11/19/2001,15:43,227.49,227.49,227.49,227.49,1584
11/19/2001,15:45,227.58,227.58,227.58,227.58,905
11/19/2001,15:46,227.63,227.63,227.63,227.63,905
11/19/2001,15:47,227.18,227.76,227.18,227.76,2602
11/19/2001,15:48,227.45,227.45,227.45,227.45,656
11/19/2001,15:51,227.76,227.76,227.76,227.76,1131
11/19/2001,15:54,227.18,227.58,227.18,227.58,272
11/19/2001,15:55,227.49,227.49,227.49,227.49,113
11/19/2001,15:57,227.49,227.49,227.49,227.49,23
11/19/2001,15:58,227.58,227.58,227.58,227.58,23
11/19/2001,15:59,227.58,227.58,227.54,227.54,91
11/20/2001,09:40,236.42,236.42,236.42,236.42,11790
11/20/2001,09:41,236.46,236.46,236.42,236.42,2489
11/20/2001,09:42,238.76,238.76,238.76,238.76,4526
11/20/2001,09:43,237.26,239.12,237.26,238.63,8056
11/20/2001,09:44,237.75,239.07,237.17,237.44,1969
11/20/2001,09:45,238.63,238.63,238.63,238.63,362
11/20/2001,09:46,239.29,239.74,238.63,239.74,5884
11/20/2001,09:47,239.78,239.78,238.67,238.67,362
11/20/2001,09:48,238.72,239.82,238.67,238.67,1607
11/20/2001,09:49,238.67,239.07,238.67,238.76,1267
11/20/2001,09:50,238.72,239.43,238.67,239.43,950
11/20/2001,09:51,238.85,239.43,238.63,238.72,905
11/20/2001,09:52,238.72,239.34,238.72,239.34,634
11/20/2001,09:53,238.81,239.47,238.81,239.47,1878
11/20/2001,09:54,239.51,239.51,239.51,239.51,475
11/20/2001,09:55,239.03,239.96,239.03,239.34,1426
11/20/2001,09:56,239.96,239.96,239.07,239.65,815
11/20/2001,09:57,240,240.53,240,240.53,905
11/20/2001,09:58,240.93,240.93,240.53,240.53,475
11/20/2001,09:59,240.44,240.44,240.44,240.44,91
11/20/2001,10:01,240.97,241.46,240.88,241.46,1267
11/20/2001,10:02,241.64,241.64,241.64,241.64,45
11/20/2001,10:03,240.84,241.24,240.84,240.84,3530
11/20/2001,10:04,240.84,241.24,240.84,241.24,2693
11/20/2001,10:05,241.28,241.28,240.97,240.97,272
11/20/2001,10:06,241.72,241.72,240.84,241.19,4322
11/20/2001,10:07,240.62,240.62,240.62,240.62,453
11/20/2001,10:08,240.62,240.62,240.62,240.62,543
11/20/2001,10:09,240.49,240.62,240.49,240.49,815
11/20/2001,10:10,240.62,240.93,240.09,240.09,5159
11/20/2001,10:11,240.62,240.62,240.62,240.62,566
11/20/2001,10:12,240.62,240.62,240.62,240.62,498
11/20/2001,10:13,240.49,240.49,240.09,240.09,1629
11/20/2001,10:14,240.09,240.18,240.04,240.09,4413
11/20/2001,10:15,239.96,239.96,239.69,239.74,14754
11/20/2001,10:16,239.69,239.82,239.51,239.82,747
11/20/2001,10:17,239.96,239.96,239.34,239.34,7354
11/20/2001,10:18,239.29,239.29,238.85,238.85,1471
11/20/2001,10:19,239.12,239.12,239.12,239.12,226
11/20/2001,10:20,239.25,239.29,239.07,239.07,1018
11/20/2001,10:21,239.07,239.07,239.07,239.07,679
11/20/2001,10:22,239.07,239.07,239.07,239.07,113
11/20/2001,10:25,239.16,239.16,239.16,239.16,113
11/20/2001,10:26,238.85,238.85,238.72,238.72,385
11/20/2001,10:27,238.63,238.63,238.01,238.01,747
11/20/2001,10:29,237.97,238.5,237.97,238.5,588
11/20/2001,10:30,238.19,238.19,238.19,238.19,634
11/20/2001,10:31,238.01,238.01,237.97,237.97,679
11/20/2001,10:33,238.14,238.14,238.1,238.1,2286
11/20/2001,10:35,238.32,238.45,237.83,238.45,249
11/20/2001,10:36,238.63,238.63,238.63,238.63,113
11/20/2001,10:37,238.63,238.63,238.63,238.63,158
11/20/2001,10:38,238.63,238.63,238.63,238.63,113
11/20/2001,10:39,239.07,239.07,238.54,238.63,272
11/20/2001,10:40,239.07,239.07,239.07,239.07,45
11/20/2001,10:41,238.98,238.98,238.63,238.63,611
11/20/2001,10:42,238.5,238.5,238.5,238.5,23
11/20/2001,10:43,238.54,238.54,238.54,238.54,23
11/20/2001,10:44,238.28,238.28,238.28,238.28,453
11/20/2001,10:46,237.83,237.83,237.53,237.61,1584
11/20/2001,10:47,237.39,237.61,236.95,236.95,6698
11/20/2001,10:48,237.08,237.08,237.08,237.08,4073
11/20/2001,10:50,236.64,236.64,236.64,236.64,5657
11/20/2001,10:51,236.42,236.42,236.42,236.42,23
11/20/2001,10:52,236.95,236.95,236.46,236.46,1290
11/20/2001,10:53,236.46,236.46,236.42,236.42,453
11/20/2001,10:54,236.42,236.42,236.42,236.42,566
11/20/2001,10:57,236.64,236.64,236.42,236.42,475
11/20/2001,10:59,236.64,236.73,236.64,236.73,1358
11/20/2001,11:00,236.77,236.77,236.46,236.46,430
11/20/2001,11:02,237.17,237.17,237.17,237.17,1358
11/20/2001,11:03,237.3,237.3,237.3,237.3,23
11/20/2001,11:04,237.3,237.3,237.3,237.3,1245
11/20/2001,11:05,237.7,237.7,237.39,237.39,679
11/20/2001,11:06,237.3,237.3,237.3,237.3,679
11/20/2001,11:08,237.3,237.3,237.3,237.3,68
11/20/2001,11:09,236.55,237.26,236.55,237.26,1290
11/20/2001,11:10,237.17,237.17,237.17,237.17,91
11/20/2001,11:17,237.13,237.13,236.77,236.77,249
11/20/2001,11:20,237.53,237.83,237.53,237.83,136
11/20/2001,11:21,237.97,238.1,237.97,238.1,498
11/20/2001,11:22,238.14,238.19,238.1,238.1,158
11/20/2001,11:23,238.1,238.1,238.1,238.1,91
11/20/2001,11:24,237.61,237.61,237.61,237.61,23
11/20/2001,11:25,237.92,237.97,237.92,237.97,158
11/20/2001,11:26,237.97,237.97,237.97,237.97,45
11/20/2001,11:28,238.41,238.41,238.41,238.41,453
11/20/2001,11:29,238.41,238.67,238.41,238.67,1765
11/20/2001,11:30,238.67,238.98,238.67,238.85,792
11/20/2001,11:31,239.07,239.07,239.07,239.07,226
11/20/2001,11:32,239.69,239.69,239.69,239.69,226
11/20/2001,11:33,239.07,239.29,239.07,239.29,317
11/20/2001,11:34,239.47,239.65,239.47,239.65,204
11/20/2001,11:35,239.51,239.82,239.51,239.82,498
11/20/2001,11:38,239.87,239.87,239.87,239.87,339
11/20/2001,11:39,239.96,239.96,239.96,239.96,679
11/20/2001,11:42,240.35,240.35,240.35,240.35,23
11/20/2001,11:43,240.35,240.35,240.35,240.35,23
11/20/2001,11:44,240.4,240.71,240.4,240.44,1539
11/20/2001,11:45,240.49,240.49,240.49,240.49,249
11/20/2001,11:46,240.18,240.27,239.91,239.91,317
11/20/2001,11:47,239.65,240.18,239.65,240.18,1018
11/20/2001,11:48,240.04,240.04,239.56,239.56,339
11/20/2001,11:49,239.96,239.96,239.56,239.56,294
11/20/2001,11:50,239.56,239.56,239.56,239.56,226
11/20/2001,11:51,239.51,239.51,239.51,239.51,113
11/20/2001,11:52,239.56,239.56,239.56,239.56,453
11/20/2001,11:53,239.69,239.69,239.69,239.69,453
11/20/2001,11:55,239.34,239.34,239.34,239.34,45
11/20/2001,11:56,239.87,239.87,239.87,239.87,68
11/20/2001,11:57,239.74,239.74,239.74,239.74,453
11/20/2001,11:58,239.78,239.78,239.78,239.78,226
11/20/2001,11:59,239.78,239.87,239.78,239.87,453
11/20/2001,12:00,239.96,239.96,239.56,239.96,1833
11/20/2001,12:01,239.91,240.04,239.91,240.04,996
11/20/2001,12:06,239.82,239.82,239.82,239.82,91
11/20/2001,12:07,239.6,239.6,239.6,239.6,226
11/20/2001,12:11,239.16,239.16,239.16,239.16,1539
11/20/2001,12:12,239.6,239.6,239.16,239.16,566
11/20/2001,12:13,239.65,239.91,239.65,239.91,1946
11/20/2001,12:14,239.43,239.43,239.43,239.43,23
11/20/2001,12:15,240.09,240.09,240.09,240.09,113
11/20/2001,12:17,240.18,240.18,240.18,240.18,1131
11/20/2001,12:21,239.82,239.82,239.69,239.69,249
11/20/2001,12:23,239.65,239.65,239.65,239.65,339
11/20/2001,12:24,239.6,239.6,239.6,239.6,1856
11/20/2001,12:26,240,240,240,240,68
11/20/2001,12:28,239.69,239.69,239.69,239.69,23
11/20/2001,12:30,239.96,239.96,239.69,239.87,5861
11/20/2001,12:31,240,240,240,240,45
11/20/2001,12:33,239.6,239.6,239.6,239.6,91
11/20/2001,12:34,239.29,239.29,239.29,239.29,68
11/20/2001,12:35,239.51,239.51,239.51,239.51,226
11/20/2001,12:36,239.38,239.38,239.38,239.38,136
11/20/2001,12:43,239.34,239.74,239.34,239.34,113
11/20/2001,12:45,239.34,239.34,239.34,239.34,23
11/20/2001,12:47,239.6,239.6,239.6,239.6,23
11/20/2001,12:48,239.2,239.2,239.2,239.2,23
11/20/2001,12:50,239.65,239.65,239.65,239.65,23
11/20/2001,12:52,239.29,239.29,239.29,239.29,23
11/20/2001,12:55,239.43,239.43,239.43,239.43,91
11/20/2001,12:56,239.47,239.47,239.47,239.47,23
11/20/2001,12:59,239.69,239.69,239.69,239.69,45
11/20/2001,13:00,239.74,239.74,239.69,239.69,272
11/20/2001,13:01,239.47,239.47,239.34,239.34,520
11/20/2001,13:02,239.16,239.16,239.07,239.07,1222
11/20/2001,13:05,239.47,239.47,239.47,239.47,136
11/20/2001,13:09,239.51,239.51,239.51,239.51,23
11/20/2001,13:20,239.47,239.47,239.47,239.47,23
11/20/2001,13:21,239.43,239.56,239.43,239.56,249
11/20/2001,13:22,239.07,239.43,239.07,239.43,339
11/20/2001,13:23,239.56,239.56,239.56,239.56,1358
11/20/2001,13:24,239.65,239.69,239.65,239.69,905
11/20/2001,13:25,239.74,239.87,239.74,239.87,905
11/20/2001,13:26,239.91,240.04,239.91,240.04,1018
11/20/2001,13:32,240.13,240.31,240.09,240.31,996
11/20/2001,13:33,240.18,240.18,239.96,240.18,1018
11/20/2001,13:34,240.44,240.44,240.44,240.44,23
11/20/2001,13:35,240.44,240.44,240.44,240.44,23
11/20/2001,13:40,240.4,240.4,240.4,240.4,113
11/20/2001,13:41,240.35,240.4,240.35,240.4,453
11/20/2001,13:42,240.57,240.62,240.57,240.62,498
11/20/2001,13:43,240.84,240.84,240.84,240.84,45
11/20/2001,13:46,241.15,241.15,241.15,241.15,91
11/20/2001,13:48,241.11,241.11,241.11,241.11,113
11/20/2001,13:50,241.11,241.11,241.11,241.11,339
11/20/2001,13:52,241.28,241.28,240.97,240.97,362
11/20/2001,13:53,241.19,241.19,241.19,241.19,905
11/20/2001,13:54,241.28,241.28,241.28,241.28,1991
11/20/2001,13:55,241.06,241.06,241.06,241.06,453
11/20/2001,13:57,241.33,241.33,241.33,241.33,453
11/20/2001,13:58,241.24,241.28,241.24,241.28,1222
11/20/2001,13:59,241.11,241.11,241.11,241.11,226
11/20/2001,14:00,241.06,241.06,240.71,240.71,520
11/20/2001,14:01,240.53,240.53,240.53,240.53,113
11/20/2001,14:02,240.4,240.4,240.04,240.04,1199
11/20/2001,14:03,239.96,239.96,239.96,239.96,23
11/20/2001,14:04,239.96,239.96,239.96,239.96,294
11/20/2001,14:06,240.31,240.31,240.31,240.31,1358
11/20/2001,14:08,240.62,240.62,240.62,240.62,2263
11/20/2001,14:09,240.35,240.35,240.09,240.09,11156
11/20/2001,14:10,240.18,240.18,240.18,240.18,226
11/20/2001,14:13,240.62,240.62,240.62,240.62,1131
11/20/2001,14:16,241.06,241.24,241.06,241.06,2037
11/20/2001,14:17,241.19,241.19,241.19,241.19,543
11/20/2001,14:18,241.33,241.33,241.33,241.33,611
11/20/2001,14:19,241.33,241.33,241.33,241.33,543
11/20/2001,14:20,241.02,241.19,241.02,241.19,339
11/20/2001,14:23,240.84,240.84,240.84,240.84,23
11/20/2001,14:24,240.27,240.66,240.27,240.62,2693
11/20/2001,14:25,240.62,240.66,240.62,240.66,1788
11/20/2001,14:27,240.62,240.62,240.62,240.62,226
11/20/2001,14:30,240.4,240.44,240.4,240.4,566
11/20/2001,14:31,240.66,240.8,240.66,240.8,68
11/20/2001,14:35,240.62,240.62,240.62,240.62,226
11/20/2001,14:36,240.57,240.57,240.57,240.57,1923
11/20/2001,14:39,240.53,240.53,240.53,240.53,68
11/20/2001,14:40,240.44,240.44,240.44,240.44,45
11/20/2001,14:42,240.49,240.49,240.49,240.49,68
11/20/2001,14:44,240.4,240.4,239.96,239.96,430
11/20/2001,14:45,240.4,240.4,240.4,240.4,453
11/20/2001,14:50,240.35,240.75,240.35,240.75,520
11/20/2001,14:52,240.35,240.35,240.35,240.35,226
11/20/2001,14:53,240.13,240.13,240.09,240.09,23082
11/20/2001,14:54,239.96,240,239.96,240,339
11/20/2001,14:56,239.91,239.91,239.91,239.91,226
11/20/2001,14:58,239.78,239.78,239.78,239.78,113
11/20/2001,15:00,239.78,239.78,239.78,239.78,45
11/20/2001,15:01,239.69,239.69,239.69,239.69,453
11/20/2001,15:03,240.04,240.04,240.04,240.04,45
11/20/2001,15:09,239.87,239.87,239.87,239.87,2037
11/20/2001,15:10,239.82,239.82,239.82,239.82,45
11/20/2001,15:11,239.47,239.47,239.47,239.47,226
11/20/2001,15:14,239.51,239.51,239.51,239.51,453
11/20/2001,15:15,239.51,239.51,239.51,239.51,453
11/20/2001,15:17,239.34,239.34,239.34,239.34,611
11/20/2001,15:18,239.47,239.47,239.47,239.47,453
11/20/2001,15:21,239.29,239.29,239.29,239.29,453
11/20/2001,15:22,239.29,239.38,239.29,239.38,905
11/20/2001,15:25,240,240,240,240,23
11/20/2001,15:26,239.96,239.96,239.96,239.96,2353
11/20/2001,15:27,239.96,240,239.91,240,1154
11/20/2001,15:28,240.18,240.75,240.18,240.75,181
11/20/2001,15:32,240.13,240.4,240.13,240.4,905
11/20/2001,15:36,240.04,240.35,240.04,240.35,249
11/20/2001,15:39,240.04,240.04,240,240,136
11/20/2001,15:40,240.04,240.04,240.04,240.04,453
11/20/2001,15:44,239.87,239.87,239.87,239.87,45
11/20/2001,15:45,240,240,239.96,239.96,792
11/20/2001,15:46,240,240,240,240,453
11/20/2001,15:48,239.96,239.96,239.96,239.96,45
11/20/2001,15:49,239.87,239.87,239.87,239.87,136
11/20/2001,15:50,240.31,240.31,240.31,240.31,453
11/20/2001,15:51,240.31,240.31,240.31,240.31,339
11/20/2001,15:52,240.04,240.04,240.04,240.04,136
11/20/2001,15:53,240.04,240.04,240.04,240.04,317
11/20/2001,15:54,239.96,239.96,239.96,239.96,11315
11/20/2001,15:55,240.4,240.57,240.4,240.57,950
11/20/2001,15:56,240.09,240.09,240.04,240.04,792
11/20/2001,15:57,240.04,240.04,240.04,240.04,91
11/20/2001,15:58,240.4,240.4,239.87,239.87,407
11/20/2001,15:59,239.87,239.96,239.87,239.96,1131
11/21/2001,09:40,242.7,242.7,242.7,242.7,1426
11/21/2001,09:41,243.01,243.01,241.77,241.77,1154
11/21/2001,09:42,242.7,242.7,242.7,242.7,3394
11/21/2001,09:43,241.06,241.94,240,240,28558
11/21/2001,09:45,238.94,238.94,238.63,238.63,339
11/21/2001,09:46,238.1,239.07,237.83,237.83,3575
11/21/2001,09:47,237.3,237.3,237.04,237.04,136
11/21/2001,09:49,237.97,237.97,237.3,237.3,11360
11/21/2001,09:50,237.92,237.92,236.51,236.51,407
11/21/2001,09:52,236.64,236.64,236.6,236.6,3145
11/21/2001,09:53,236.6,236.64,236.42,236.42,2308
11/21/2001,09:54,235.76,235.98,235.76,235.98,339
11/21/2001,09:55,235.54,235.54,235.54,235.54,1131
11/21/2001,09:56,235.32,235.32,234.92,234.92,4300
11/21/2001,09:57,235.54,235.54,234.74,234.74,2534
11/21/2001,09:58,235.54,235.54,235.36,235.54,21068
11/21/2001,09:59,236.33,236.33,235.58,235.58,5114
11/21/2001,10:00,236.6,236.77,235.76,235.98,2195
11/21/2001,10:01,236.64,236.64,235.85,236.11,9278
11/21/2001,10:02,236.42,236.42,235.58,235.76,4322
11/21/2001,10:03,235.67,235.67,235.54,235.54,2489
11/21/2001,10:04,234.74,234.74,234.74,234.74,1312
11/21/2001,10:05,234.61,234.61,234.61,234.61,453
11/21/2001,10:06,234.74,234.87,234.74,234.87,4639
11/21/2001,10:07,235.27,235.27,235.27,235.27,23
11/21/2001,10:08,235.45,235.45,235.45,235.45,45
11/21/2001,10:11,235.76,236.33,235.76,236.33,249
11/21/2001,10:13,236.42,236.42,236.42,236.42,4933
11/21/2001,10:14,236.42,236.51,236.42,236.51,950
11/21/2001,10:16,237.44,237.44,236.42,236.42,6336
11/21/2001,10:17,236.38,236.38,236.33,236.33,905
11/21/2001,10:19,236.2,236.77,236.2,236.77,6947
11/21/2001,10:20,236.29,236.33,236.29,236.33,2150
11/21/2001,10:21,236.07,236.07,236.07,236.07,45
11/21/2001,10:23,236.2,236.2,236.16,236.16,2082
11/21/2001,10:24,236.16,236.16,235.36,235.36,5273
11/21/2001,10:25,235.54,235.98,235.32,235.32,23195
11/21/2001,10:26,235.32,235.32,235.18,235.18,1471
11/21/2001,10:27,235.01,235.01,234.74,234.74,905
11/21/2001,10:28,235.23,235.32,235.23,235.32,679
11/21/2001,10:29,235.54,235.54,235.54,235.54,1109
11/21/2001,10:30,235.4,235.4,235.4,235.4,453
11/21/2001,10:32,235.85,235.85,235.18,235.18,679
11/21/2001,10:33,235.18,235.18,234.61,234.61,5092
11/21/2001,10:34,234.43,234.43,234.43,234.43,453
11/21/2001,10:35,234.48,234.48,234.34,234.43,928
11/21/2001,10:37,234.83,234.83,234.83,234.83,23
11/21/2001,10:41,234.7,234.7,234.7,234.7,23
11/21/2001,10:42,234.21,234.48,233.77,234.21,1199
11/21/2001,10:43,233.37,233.37,233.37,233.37,23
11/21/2001,10:45,233.33,233.33,233.33,233.33,113
11/21/2001,10:46,233.37,233.64,233.37,233.64,136
11/21/2001,10:47,233.77,233.77,233.77,233.77,45
11/21/2001,10:48,234.08,234.08,234.08,234.08,23
11/21/2001,10:53,235.23,235.23,235.23,235.23,23
11/21/2001,10:58,235.32,235.32,235.32,235.32,91
11/21/2001,11:05,236.51,236.51,236.51,236.51,45
11/21/2001,11:06,237.04,237.04,237.04,237.04,45
11/21/2001,11:07,237.08,237.08,237.08,237.08,226
11/21/2001,11:08,236.86,236.86,236.86,236.86,679
11/21/2001,11:09,237.61,237.7,237.61,237.7,2037
11/21/2001,11:10,237.7,237.7,237.7,237.7,1131
11/21/2001,11:12,237.97,237.97,237.97,237.97,226
11/21/2001,11:13,237.3,238.19,237.3,237.39,1471
11/21/2001,11:14,237.75,237.75,237.39,237.39,11767
11/21/2001,11:15,237.39,237.39,237.39,237.39,453
11/21/2001,11:16,237.39,237.39,237.39,237.39,113
11/21/2001,11:17,237.39,237.39,237.39,237.39,566
11/21/2001,11:19,237.08,237.08,237.08,237.08,1131
11/21/2001,11:21,236.91,236.91,236.91,236.91,226
11/21/2001,11:22,236.86,236.86,236.86,236.86,543
11/21/2001,11:23,236.69,236.69,236.69,236.69,1131
11/21/2001,11:25,236.73,236.73,236.73,236.73,792
11/21/2001,11:29,237,237,237,237,905
11/21/2001,11:30,237.3,237.3,237.3,237.3,5657
11/21/2001,11:32,237.75,238.14,237.75,237.75,1810
11/21/2001,11:34,237.53,237.53,237.53,237.53,339
11/21/2001,11:36,237.75,237.75,237.75,237.75,113
11/21/2001,11:37,238.5,238.63,238.5,238.63,2263
11/21/2001,11:38,239.07,239.07,239.07,239.07,226
11/21/2001,11:39,239.43,239.43,239.43,239.43,453
11/21/2001,11:40,239.29,240.35,239.29,240.35,33966
11/21/2001,11:42,239.82,239.82,239.82,239.82,453
11/21/2001,11:45,239.51,239.51,239.51,239.51,905
11/21/2001,11:46,239.25,239.25,239.25,239.25,453
11/21/2001,11:47,238.9,238.9,238.9,238.9,68
11/21/2001,11:49,238.9,238.9,238.81,238.81,362
11/21/2001,11:54,239.2,239.51,239.2,239.51,249
11/21/2001,12:00,239.25,239.25,239.03,239.03,272
11/21/2001,12:04,239.29,239.29,239.29,239.29,22629
11/21/2001,12:05,239.34,239.34,239.34,239.34,204
11/21/2001,12:08,239.43,239.43,239.43,239.43,45
11/21/2001,12:16,239.51,239.51,239.51,239.51,23
11/21/2001,12:19,240.35,240.35,240.35,240.35,453
11/21/2001,12:21,240.75,240.75,240.75,240.75,1358
11/21/2001,12:22,240.8,240.8,240.8,240.8,543
11/21/2001,12:25,241.24,241.24,241.24,241.24,905
11/21/2001,12:26,240.62,240.62,240.62,240.62,11315
11/21/2001,12:27,240.71,240.71,240.71,240.71,1131
11/21/2001,12:28,240.22,240.22,240.22,240.22,905
11/21/2001,12:37,241.06,241.15,241.06,241.15,1403
11/21/2001,12:40,240.71,241.15,240.71,241.15,498
11/21/2001,12:41,240.71,240.71,240.71,240.71,204
11/21/2001,12:44,239.91,239.91,239.82,239.82,1018
11/21/2001,12:52,239.07,239.07,239.07,239.07,226
11/21/2001,12:53,238.9,239.38,238.76,239.38,656
11/21/2001,12:55,239.29,239.29,239.29,239.29,453
11/21/2001,12:57,239.47,239.47,239.47,239.47,45
11/21/2001,13:04,238.63,238.81,238.63,238.81,1222
11/21/2001,13:05,238.19,238.19,238.19,238.19,453
11/21/2001,13:06,237.83,237.83,237.83,237.83,249
11/21/2001,13:08,238.41,238.41,238.41,238.41,339
11/21/2001,13:21,238.9,238.9,238.9,238.9,453
11/21/2001,13:22,239.29,239.29,239.29,239.29,453
11/21/2001,13:28,239.69,239.69,239.69,239.69,226
11/21/2001,13:33,239.43,239.43,239.34,239.34,136
11/21/2001,13:34,239.38,239.38,239.38,239.38,566
11/21/2001,13:35,239.47,239.47,239.12,239.12,158
11/21/2001,13:36,239.07,239.07,239.07,239.07,226
11/21/2001,13:37,239.34,239.34,239.34,239.34,113
11/21/2001,13:40,239.16,239.29,239.07,239.29,6110
11/21/2001,13:41,239.16,239.16,239.16,239.16,5657
11/21/2001,13:59,238.76,238.76,238.76,238.76,453
11/21/2001,14:00,238.54,238.54,238.54,238.54,45
11/21/2001,14:02,236.86,236.86,236.86,236.86,2715
11/21/2001,14:03,236.77,236.86,236.42,236.42,2602
11/21/2001,14:04,236.42,236.42,236.42,236.42,1358
11/21/2001,14:05,236.07,236.07,236.07,236.07,5657
11/21/2001,14:06,236.86,236.86,236.86,236.86,339
11/21/2001,14:07,236.6,236.6,236.42,236.42,1041
11/21/2001,14:08,236.42,236.42,236.42,236.42,294
11/21/2001,14:09,236.2,236.2,236.2,236.2,272
11/21/2001,14:10,236.95,236.95,236.95,236.95,45
11/21/2001,14:11,236.82,237.22,236.82,237.13,3055
11/21/2001,14:14,237.22,237.22,237.22,237.22,453
11/21/2001,14:15,236.91,236.91,236.91,236.91,453
11/21/2001,14:16,236.77,236.77,236.77,236.77,339
11/21/2001,14:17,236.77,236.77,236.77,236.77,226
11/21/2001,14:18,236.91,236.91,236.86,236.86,1584
11/21/2001,14:24,236.24,236.24,236.24,236.24,226
11/21/2001,14:26,236.33,236.33,236.33,236.33,23
11/21/2001,14:28,236.77,236.77,236.77,236.77,453
11/21/2001,14:31,237.17,237.17,237.17,237.17,453
11/21/2001,14:36,237.08,237.08,237.08,237.08,5657
11/21/2001,14:39,236.95,236.95,236.95,236.95,113
11/21/2001,14:53,236.11,236.11,236.11,236.11,23
11/21/2001,14:54,236.07,236.07,236.07,236.07,23
11/21/2001,14:57,236.91,236.91,236.91,236.91,566
11/21/2001,14:59,237.26,237.26,237.26,237.26,11315
11/21/2001,15:04,236.77,236.77,236.77,236.77,23
11/21/2001,15:07,237.61,237.61,237.61,237.61,23
11/21/2001,15:25,236.77,236.77,236.77,236.77,23
11/21/2001,15:31,236.24,236.24,236.24,236.24,11315
11/21/2001,15:35,236.64,236.64,236.64,236.64,1742
11/21/2001,15:41,237.61,237.7,237.61,237.7,566
11/21/2001,15:53,237.44,237.97,237.44,237.97,905
11/21/2001,15:54,238.19,238.19,237.97,237.97,6902
11/21/2001,15:56,237.66,238.1,237.66,238.1,4639
11/21/2001,15:58,237.53,237.88,237.53,237.88,1154
11/23/2001,09:39,232.44,232.44,232.44,232.44,543
11/23/2001,09:40,232,232,232,232,3213
11/23/2001,09:42,232,232,231.47,231.47,520
11/23/2001,09:45,233.11,233.11,233.11,233.11,679
11/23/2001,09:46,233.11,233.11,233.11,233.11,679
11/23/2001,09:47,232.66,232.66,232.66,232.66,453
11/23/2001,09:48,232.66,232.66,232.31,232.31,272
11/23/2001,09:49,232.4,232.4,232.4,232.4,453
11/23/2001,09:50,232.84,232.84,232.22,232.22,68
11/23/2001,09:54,231.43,231.43,231.07,231.07,679
11/23/2001,09:57,231.12,231.12,231.12,231.12,68
11/23/2001,10:00,231.21,231.21,231.21,231.21,68
11/23/2001,10:01,231.21,231.21,231.21,231.21,453
11/23/2001,10:02,231.12,231.12,230.94,230.94,249
11/23/2001,10:03,230.9,230.9,230.9,230.9,543
11/23/2001,10:04,230.68,230.68,230.68,230.68,226
11/23/2001,10:11,231.21,231.87,231.21,231.87,1290
11/23/2001,10:12,231.52,231.52,231.52,231.52,226
11/23/2001,10:16,232.49,232.49,232.49,232.49,113
11/23/2001,10:17,232,232.44,232,232.44,4639
11/23/2001,10:25,232.18,232.18,232.18,232.18,339
11/23/2001,10:28,232.18,232.18,232.18,232.18,113
11/23/2001,10:29,232.4,232.4,231.78,231.78,1177
11/23/2001,10:30,231.74,232.75,231.74,232.75,950
11/23/2001,10:31,232.84,232.84,232.84,232.84,1131
11/23/2001,10:36,232.89,232.89,232.89,232.89,747
11/23/2001,10:38,233.11,233.11,233.11,233.11,1131
11/23/2001,10:40,233.55,233.55,233.55,233.55,1131
11/23/2001,10:41,234.34,234.34,234.34,234.34,339
11/23/2001,10:43,234.52,234.52,234.52,234.52,23
11/23/2001,10:44,234.87,234.87,234.87,234.87,339
11/23/2001,10:47,235.1,235.1,235.1,235.1,226
11/23/2001,10:48,235.27,235.27,235.27,235.27,453
11/23/2001,10:50,235.45,235.45,235.45,235.45,792
11/23/2001,10:51,235.45,235.89,235.45,235.89,679
11/23/2001,10:52,235.76,235.89,235.76,235.76,4684
11/23/2001,10:53,236.16,236.16,236.16,236.16,905
11/23/2001,10:54,236.69,236.91,236.51,236.51,1494
11/23/2001,10:55,237.04,237.44,237.04,237.44,905
11/23/2001,10:59,238.28,238.28,238.28,238.28,453
11/23/2001,11:00,238.59,238.59,238.59,238.59,23
11/23/2001,11:02,239.03,239.03,239.03,239.03,679
11/23/2001,11:04,239.43,239.6,239.43,239.6,2218
11/23/2001,11:05,239.6,239.87,239.6,239.87,1810
11/23/2001,11:07,240.8,241.1,240.8,241.1,1584
11/23/2001,11:10,241.68,241.68,241.68,241.68,453
11/23/2001,11:12,241.72,241.72,241.72,241.72,23
11/23/2001,11:15,241.24,241.5,241.24,241.24,1720
11/23/2001,11:22,241.28,241.28,241.28,241.28,113
11/23/2001,11:26,241.28,241.28,241.28,241.28,11541
11/23/2001,11:32,241.64,241.64,241.64,241.64,23
11/23/2001,11:33,241.15,241.15,241.15,241.15,679
11/23/2001,11:34,241.02,241.02,240.53,240.53,385
11/23/2001,11:36,240.8,240.8,240.8,240.8,68
11/23/2001,11:38,240.84,240.84,240.84,240.84,136
11/23/2001,11:39,240.84,240.84,240.84,240.84,430
11/23/2001,11:41,240.62,240.62,240.62,240.62,226
11/23/2001,11:48,240.84,240.84,240.84,240.84,45
11/23/2001,11:49,240.84,240.84,240.84,240.84,23
11/23/2001,11:51,241.19,241.19,241.19,241.19,45
11/23/2001,11:52,241.68,241.68,241.68,241.68,272
11/23/2001,11:54,241.24,241.24,241.24,241.24,656
11/23/2001,11:57,241.46,241.46,241.46,241.46,158
11/23/2001,11:58,241.5,241.5,241.5,241.5,1788
11/23/2001,11:59,241.46,241.46,241.46,241.46,158
11/23/2001,12:00,241.5,241.5,241.5,241.5,23
11/23/2001,12:03,241.5,241.5,241.5,241.5,950
11/23/2001,12:06,241.41,241.41,241.41,241.41,6087
11/23/2001,12:16,241.81,241.81,241.81,241.81,113
11/23/2001,12:18,241.99,241.99,241.99,241.99,453
11/23/2001,12:21,242.52,242.52,242.52,242.52,23
11/23/2001,12:22,242.52,242.52,242.52,242.52,23
11/23/2001,12:23,242.74,242.74,242.74,242.74,339
11/23/2001,12:28,242.17,242.17,242.17,242.17,294
11/23/2001,12:29,241.99,241.99,241.99,241.99,113
11/23/2001,12:31,241.94,241.94,241.94,241.94,679
11/23/2001,12:32,241.9,241.9,241.9,241.9,453
11/23/2001,12:33,241.64,241.64,241.64,241.64,905
11/23/2001,12:34,241.24,241.24,241.24,241.24,2263
11/23/2001,12:42,241.33,241.37,241.33,241.37,1358
11/23/2001,12:45,241.28,241.28,241.28,241.28,1131
11/23/2001,12:46,241.59,241.64,241.59,241.64,702
11/23/2001,12:47,241.68,241.68,241.68,241.68,23
11/23/2001,12:51,241.15,241.15,240.93,240.93,792
11/23/2001,12:55,240.84,240.84,240.84,240.84,5657
11/23/2001,13:00,240.97,241.28,240.97,241.28,91
11/26/2001,09:38,235.54,235.54,235.54,235.54,181
11/26/2001,09:40,235.36,235.36,235.36,235.36,45
11/26/2001,09:41,235.36,235.36,235.36,235.36,68
11/26/2001,09:42,235.58,235.58,235.58,235.58,453
11/26/2001,09:44,237.13,237.13,237.08,237.08,566
11/26/2001,09:45,237.22,237.97,237.22,237.97,1267
11/26/2001,09:46,238.19,238.19,238.19,238.19,45
11/26/2001,09:48,236.86,237.44,236.86,237.44,3417
11/26/2001,09:49,237.44,237.44,237.44,237.44,1358
11/26/2001,09:50,237.44,237.83,237.22,237.57,3960
11/26/2001,09:51,237.22,237.22,236.51,236.51,928
11/26/2001,09:52,236.42,236.42,236.42,236.42,68
11/26/2001,09:53,236.51,236.51,236.51,236.51,113
11/26/2001,09:54,236.77,236.77,235.93,236.77,1222
11/26/2001,09:55,236.73,236.73,236.73,236.73,23
11/26/2001,09:58,236.77,236.77,236.77,236.77,1810
11/26/2001,09:59,236.42,236.42,236.42,236.42,113
11/26/2001,10:00,236.42,236.42,236.42,236.42,113
11/26/2001,10:01,236.64,236.69,236.64,236.64,4300
11/26/2001,10:02,236.82,236.82,236.64,236.64,68
11/26/2001,10:03,236.6,236.6,236.6,236.6,23
11/26/2001,10:04,236.07,236.16,236.07,236.16,1358
11/26/2001,10:05,236.02,236.02,236.02,236.02,23
11/26/2001,10:08,236.16,236.16,236.16,236.16,226
11/26/2001,10:10,236.55,236.55,236.55,236.55,520
11/26/2001,10:11,236.6,236.6,236.6,236.6,905
11/26/2001,10:13,236.86,236.86,236.07,236.07,3055
11/26/2001,10:15,236.73,236.73,236.69,236.69,181
11/26/2001,10:16,235.93,236.11,235.93,236.11,588
11/26/2001,10:17,235.93,235.93,235.18,235.36,453
11/26/2001,10:18,236.07,236.07,236.07,236.07,113
11/26/2001,10:19,235.23,235.32,235.14,235.14,950
11/26/2001,10:20,235.32,235.32,235.1,235.1,905
11/26/2001,10:22,234.34,234.34,234.34,234.34,566
11/26/2001,10:23,234.21,234.21,234.21,234.21,294
11/26/2001,10:24,234.61,234.65,234.21,234.21,1856
11/26/2001,10:25,234.08,234.08,233.77,233.77,4616
11/26/2001,10:26,233.77,233.77,233.77,233.77,113
11/26/2001,10:28,233.86,233.95,233.86,233.95,588
11/26/2001,10:30,234.21,234.21,234.21,234.21,136
11/26/2001,10:31,233.9,233.9,233.9,233.9,23
11/26/2001,10:33,234.52,234.52,234.52,234.52,1358
11/26/2001,10:37,234.56,234.79,234.56,234.79,928
11/26/2001,10:39,234.21,234.21,234.21,234.21,11315
11/26/2001,10:40,234.96,234.96,234.96,234.96,68
11/26/2001,10:41,234.87,234.87,234.87,234.87,113
11/26/2001,10:42,235.98,235.98,235.54,235.76,588
11/26/2001,10:43,235.76,235.76,235.76,235.76,113
11/26/2001,10:44,235.54,235.54,235.54,235.54,453
11/26/2001,10:45,235.36,235.36,235.1,235.1,2263
11/26/2001,10:50,235.63,235.63,235.63,235.63,113
11/26/2001,10:52,235.1,235.1,235.1,235.1,566
11/26/2001,10:53,235.32,235.32,234.79,235.23,272
11/26/2001,10:55,234.87,234.87,234.87,234.87,5657
11/26/2001,10:56,234.39,234.39,234.39,234.39,113
11/26/2001,10:57,234.65,234.92,234.65,234.92,1923
11/26/2001,10:58,235.1,235.1,235.1,235.1,113
11/26/2001,10:59,234.83,234.83,234.83,234.83,45
11/26/2001,11:01,235.49,235.49,235.49,235.49,23
11/26/2001,11:02,235.8,235.8,235.8,235.8,91
11/26/2001,11:10,235.4,235.4,235.4,235.4,23
11/26/2001,11:16,236.07,236.07,236.07,236.07,453
11/26/2001,11:18,236.16,236.16,236.16,236.16,23
11/26/2001,11:23,235.18,235.18,235.18,235.18,453
11/26/2001,11:25,235.45,235.45,235.4,235.45,272
11/26/2001,11:30,235.4,235.4,235.4,235.4,45
11/26/2001,11:31,235.45,235.98,235.45,235.98,158
11/26/2001,11:33,235.98,235.98,235.93,235.98,950
11/26/2001,11:34,236.16,236.16,236.16,236.16,385
11/26/2001,11:36,236.07,236.07,236.07,236.07,566
11/26/2001,11:38,236.2,236.2,236.2,236.2,45
11/26/2001,11:42,236.77,236.77,236.77,236.77,136
11/26/2001,11:44,236.42,236.42,236.42,236.42,45
11/26/2001,11:46,236.51,236.51,236.11,236.11,181
11/26/2001,11:56,236.82,236.82,236.82,236.82,45
11/26/2001,11:57,236.2,236.2,236.2,236.2,226
11/26/2001,11:58,235.98,235.98,235.98,235.98,226
11/26/2001,12:01,235.54,235.58,235.54,235.58,226
11/26/2001,12:02,235.49,235.49,235.49,235.49,113
11/26/2001,12:07,235.85,235.85,235.85,235.85,23
11/26/2001,12:08,235.8,235.8,235.8,235.8,226
11/26/2001,12:09,235.93,235.93,235.93,235.93,1131
11/26/2001,12:16,235.98,235.98,235.98,235.98,453
11/26/2001,12:19,236.42,236.42,236.42,236.42,679
11/26/2001,12:24,236.64,236.64,236.64,236.64,23
11/26/2001,12:29,236.6,236.6,236.6,236.6,905
11/26/2001,12:36,235.76,235.76,235.76,235.76,226
11/26/2001,12:37,235.98,235.98,235.98,235.98,566
11/26/2001,12:48,236.24,236.24,236.24,236.24,2829
11/26/2001,12:58,236.42,236.42,236.33,236.33,249
11/26/2001,13:04,235.98,235.98,235.98,235.98,1131
11/26/2001,13:06,235.85,236.33,235.85,236.33,294
11/26/2001,13:09,236.33,236.33,236.33,236.33,45
11/26/2001,13:10,236.38,236.38,236.38,236.38,226
11/26/2001,13:14,235.54,235.54,235.54,235.54,68
11/26/2001,13:29,235.85,235.85,235.85,235.85,23
11/26/2001,13:53,235.8,235.8,235.8,235.8,23
11/26/2001,14:01,235.85,235.85,235.85,235.85,68
11/26/2001,14:06,236.38,236.38,236.38,236.38,113
11/26/2001,14:08,236.38,236.38,236.2,236.2,204
11/26/2001,14:25,236.64,236.64,236.64,236.64,23
11/26/2001,14:32,237.3,237.3,237.3,237.3,23
11/26/2001,14:38,238.01,238.01,238.01,238.01,249
11/26/2001,14:39,238.01,238.14,237.66,237.66,1154
11/26/2001,14:41,238.28,238.28,238.28,238.28,23
11/26/2001,14:42,238.41,238.41,238.41,238.41,23
11/26/2001,14:44,238.01,238.01,238.01,238.01,905
11/26/2001,14:50,237.35,237.75,237.35,237.75,272
11/26/2001,14:55,236.91,236.91,236.91,236.91,1380
11/26/2001,14:56,236.38,236.38,236.29,236.29,520
11/26/2001,14:58,237,237,237,237,566
11/26/2001,15:01,236.51,236.51,236.51,236.51,23
11/26/2001,15:03,236.33,236.33,236.33,236.33,204
11/26/2001,15:04,236.51,236.51,236.51,236.51,23
11/26/2001,15:05,236.82,236.82,236.82,236.82,905
11/26/2001,15:06,236.64,237.08,236.64,237.08,113
11/26/2001,15:09,236.42,236.42,236.42,236.42,226
11/26/2001,15:12,236.51,236.51,236.51,236.51,45
11/26/2001,15:13,236.64,236.64,236.64,236.64,45
11/26/2001,15:22,236.73,236.73,236.73,236.73,23
11/26/2001,15:24,236.77,236.77,236.77,236.77,23
11/26/2001,15:26,236.82,236.82,236.82,236.82,68
11/26/2001,15:29,236.86,236.86,236.86,236.86,4300
11/26/2001,15:34,236.77,236.77,236.77,236.77,45
11/26/2001,15:37,236.6,236.6,236.6,236.6,45
11/26/2001,15:40,236.2,236.24,236.2,236.24,294
11/26/2001,15:46,235.98,235.98,235.98,235.98,68
11/26/2001,15:49,236.38,236.38,236.38,236.38,23
11/26/2001,15:51,236.38,236.38,236.38,236.38,45
11/26/2001,15:55,236.6,236.6,236.6,236.6,226
11/27/2001,09:37,237.65,237.65,237.65,237.65,68
11/27/2001,09:39,235.97,235.97,235.75,235.75,746
11/27/2001,09:44,236.54,236.54,236.54,236.54,679
11/27/2001,09:45,237.08,237.08,236.63,236.63,3754
11/27/2001,09:46,236.41,236.41,236.41,236.41,2601
11/27/2001,09:48,235.75,235.88,235.75,235.88,1153
11/27/2001,09:50,235.88,235.88,235.88,235.88,45
11/27/2001,09:51,235.22,235.22,235.22,235.22,11309
11/27/2001,09:52,235.48,235.48,235.22,235.22,407
11/27/2001,09:53,235.57,235.57,235.57,235.57,226
11/27/2001,09:54,234.95,234.95,234.2,234.2,68
11/27/2001,09:57,233.8,233.8,233.49,233.49,339
11/27/2001,09:58,233.54,234.33,233.54,234.33,927
11/27/2001,09:59,234.33,234.78,234.33,234.78,633
11/27/2001,10:00,233.89,233.89,233.89,233.89,565
11/27/2001,10:01,234.33,234.33,234.33,234.33,226
11/27/2001,10:03,232.65,232.65,232.57,232.57,452
11/27/2001,10:06,233.27,233.27,233.27,233.27,452
11/27/2001,10:12,234.07,234.07,233.98,233.98,1357
11/27/2001,10:13,234.42,234.42,233.98,233.98,701
11/27/2001,10:17,234.69,234.69,234.6,234.6,701
11/27/2001,10:22,235.13,235.13,235.13,235.13,45
11/27/2001,10:23,235.7,235.7,235.7,235.7,452
11/27/2001,10:29,237.43,237.43,237.43,237.43,633
11/27/2001,10:32,237.12,237.12,237.03,237.03,2940
11/27/2001,10:33,237.21,237.21,237.03,237.03,5202
11/27/2001,10:34,236.77,236.81,236.1,236.1,1448
11/27/2001,10:35,237.25,237.38,237.25,237.25,6446
11/27/2001,10:36,237.38,237.43,237.38,237.43,45
11/27/2001,10:39,238.22,238.62,238.22,238.62,68
11/27/2001,10:43,237.74,237.74,237.65,237.65,724
11/27/2001,10:44,237.65,237.65,237.65,237.65,475
11/27/2001,10:46,237.47,237.47,237.47,237.47,23
11/27/2001,10:50,237.03,237.03,237.03,237.03,1131
11/27/2001,10:51,237.03,237.03,236.54,236.54,1380
11/27/2001,10:53,236.24,236.24,236.19,236.19,68
11/27/2001,10:55,236.63,236.63,236.63,236.63,226
11/27/2001,10:56,236.63,236.63,236.63,236.63,452
11/27/2001,10:59,236.99,236.99,236.99,236.99,23
11/27/2001,11:00,237.21,237.21,237.21,237.21,23
11/27/2001,11:02,236.15,236.15,236.15,236.15,45
11/27/2001,11:04,236.1,236.1,236.1,236.1,45
11/27/2001,11:06,236.9,236.9,236.9,236.9,45
11/27/2001,11:07,237.3,237.3,236.72,236.72,3325
11/27/2001,11:09,237.43,237.43,237.43,237.43,113
11/27/2001,11:10,238.22,238.22,238.22,238.22,2171
11/27/2001,11:11,238.76,240.3,238.76,239.33,1832
11/27/2001,11:12,239.64,239.64,239.46,239.46,136
11/27/2001,11:13,238.09,239.9,238.09,239.9,14701
11/27/2001,11:14,239.86,239.86,239.86,239.86,226
11/27/2001,11:16,239.77,239.77,239.77,239.77,271
11/27/2001,11:18,239.55,239.55,239.55,239.55,113
11/27/2001,11:19,239.55,239.77,239.55,239.77,181
11/27/2001,11:20,239.55,239.6,239.55,239.6,226
11/27/2001,11:22,239.51,239.51,239.29,239.29,2036
11/27/2001,11:23,239.46,239.46,239.02,239.2,68
11/27/2001,11:24,239.06,239.06,239.06,239.06,45
11/27/2001,11:25,238.84,238.84,238.84,238.84,2262
11/27/2001,11:26,238.98,238.98,238.98,238.98,452
11/27/2001,11:27,239.06,239.06,238.98,238.98,4071
11/27/2001,11:29,239.55,239.99,239.55,239.73,14746
11/27/2001,11:30,239.6,239.6,239.6,239.6,1357
11/27/2001,11:31,240.08,240.08,239.64,239.64,4591
11/27/2001,11:32,239.64,239.64,239.64,239.64,1131
11/27/2001,11:33,239.46,239.82,239.46,239.82,1086
11/27/2001,11:37,240.08,240.08,239.86,239.86,3777
11/27/2001,11:38,240.04,240.04,240.04,240.04,226
11/27/2001,11:39,240.08,240.3,240.08,240.3,249
11/27/2001,11:40,240.44,240.44,240.44,240.44,430
11/27/2001,11:41,240.92,240.92,240.92,240.92,679
11/27/2001,11:44,240.48,240.48,240.48,240.48,452
11/27/2001,11:46,239.82,240.17,239.82,240.17,7011
11/27/2001,11:47,239.77,239.77,239.77,239.77,158
11/27/2001,11:48,239.64,239.64,239.64,239.64,17641
11/27/2001,11:49,239.73,239.73,239.73,239.73,113
11/27/2001,11:50,239.55,239.55,239.55,239.55,792
11/27/2001,11:52,240.3,240.3,240.3,240.3,113
11/27/2001,11:55,240.44,240.44,240.04,240.04,226
11/27/2001,11:56,240.26,240.26,240.26,240.26,23
11/27/2001,11:58,240.26,240.3,240.26,240.3,204
11/27/2001,11:59,240.3,240.3,240.3,240.3,1108
11/27/2001,12:08,241.1,241.28,241.1,241.28,633
11/27/2001,12:09,241.32,241.41,241.32,241.41,565
11/27/2001,12:10,241.63,241.63,241.63,241.63,17641
11/27/2001,12:11,241.98,241.98,241.76,241.76,68
11/27/2001,12:12,242.03,242.43,242.03,242.43,633
11/27/2001,12:13,241.67,241.67,241.67,241.67,45
11/27/2001,12:14,241.76,241.76,241.76,241.76,23
11/27/2001,12:15,241.89,241.89,241.76,241.76,3053
11/27/2001,12:17,242.07,242.07,242.07,242.07,23
11/27/2001,12:18,242.38,242.38,242.38,242.38,905
11/27/2001,12:27,242.51,242.73,242.51,242.73,905
11/27/2001,12:29,242.87,242.87,242.87,242.87,859
11/27/2001,12:31,242.87,242.87,242.87,242.87,11309
11/27/2001,12:32,243.09,243.09,243.09,243.09,158
11/27/2001,12:33,243.09,243.09,243.09,243.09,113
11/27/2001,12:35,242.47,242.47,241.63,241.63,950
11/27/2001,12:36,242.51,242.51,241.76,242.51,4976
11/27/2001,12:37,241.59,241.59,241.59,241.59,452
11/27/2001,12:39,241.19,241.19,241.01,241.19,2601
11/27/2001,12:40,240.44,240.44,240.44,240.44,68
11/27/2001,12:41,241.19,241.19,241.19,241.19,11309
11/27/2001,12:42,240.83,240.83,240.83,240.83,226
11/27/2001,12:44,240.79,241.01,240.35,240.66,1063
11/27/2001,12:45,240.7,240.7,240.7,240.7,294
11/27/2001,12:47,240.92,240.92,240.92,240.92,4976
11/27/2001,12:50,240.97,240.97,240.83,240.83,1176
11/27/2001,12:51,240.7,240.79,240.66,240.66,1131
11/27/2001,12:57,241.59,241.59,241.59,241.59,679
11/27/2001,12:59,241.85,241.85,241.85,241.85,45
11/27/2001,13:01,241.85,241.85,241.85,241.85,2940
11/27/2001,13:05,242.2,242.29,242.2,242.29,905
11/27/2001,13:06,241.89,241.89,241.89,241.89,23
11/27/2001,13:07,241.85,241.89,241.85,241.89,158
11/27/2001,13:11,242.07,242.07,242.07,242.07,1131
11/27/2001,13:18,242.65,242.65,242.25,242.25,271
11/27/2001,13:20,242.43,242.43,242.16,242.16,90
11/27/2001,13:21,242.43,242.43,242.43,242.43,5654
11/27/2001,13:22,242.47,242.47,242.47,242.47,23
11/27/2001,13:23,242.6,242.6,242.6,242.6,45
11/27/2001,13:24,242.34,242.34,242.34,242.34,45
11/27/2001,13:28,242.82,242.82,242.82,242.82,23
11/27/2001,13:30,242.96,242.96,242.51,242.51,158
11/27/2001,13:32,243.18,243.18,243.18,243.18,973
11/27/2001,13:34,243.88,243.88,243.88,243.88,204
11/27/2001,13:36,243.18,243.18,243.18,243.18,3393
11/27/2001,13:37,243.44,243.44,243.44,243.44,226
11/27/2001,13:39,243.49,243.49,242.96,242.96,927
11/27/2001,13:40,242.91,242.91,242.91,242.91,226
11/27/2001,13:44,242.51,242.51,242.51,242.51,113
11/27/2001,13:45,242.73,242.73,242.73,242.73,45
11/27/2001,13:46,243.04,243.04,243.04,243.04,679
11/27/2001,13:47,242.91,242.91,242.91,242.91,679
11/27/2001,13:55,243.71,243.71,243.71,243.71,3393
11/27/2001,13:57,244.19,244.19,243.97,243.97,249
11/27/2001,14:01,244.64,244.64,244.64,244.64,45
11/27/2001,14:07,244.77,244.81,244.24,244.28,3664
11/27/2001,14:09,244.33,244.33,244.33,244.33,113
11/27/2001,14:11,243.62,243.62,243.62,243.62,113
11/27/2001,14:12,243.44,243.44,243.44,243.44,23
11/27/2001,14:14,243.84,243.84,243.84,243.84,23
11/27/2001,14:15,243.4,243.4,243.4,243.4,113
11/27/2001,14:18,243.31,243.31,243.13,243.13,1018
11/27/2001,14:24,243.18,243.18,243.18,243.18,113
11/27/2001,14:26,243.4,243.4,243.4,243.4,45
11/27/2001,14:27,242.78,242.78,242.78,242.78,90
11/27/2001,14:28,242.65,242.65,242.29,242.29,1018
11/27/2001,14:29,242.6,242.6,242.6,242.6,905
11/27/2001,14:33,242.2,242.2,242.2,242.2,452
11/27/2001,14:34,242.07,242.07,242.07,242.07,452
11/27/2001,14:35,242.38,242.38,242.38,242.38,23
11/27/2001,14:40,242.25,242.25,242.25,242.25,113
11/27/2001,14:45,242.38,242.73,242.38,242.73,90
11/27/2001,14:49,242.38,242.87,242.38,242.87,204
11/27/2001,14:50,242.73,242.82,242.73,242.82,45
11/27/2001,14:51,242.38,242.38,242.38,242.38,45
11/27/2001,14:52,242.34,242.34,242.34,242.34,113
11/27/2001,14:57,241.98,241.98,241.98,241.98,2714
11/27/2001,15:02,241.32,241.32,241.32,241.32,656
11/27/2001,15:06,240.39,240.39,240.39,240.39,45
11/27/2001,15:08,241.32,241.32,241.32,241.32,68
11/27/2001,15:09,240.61,241.32,240.61,241.32,45
11/27/2001,15:10,241.5,241.5,241.5,241.5,23
11/27/2001,15:11,241.45,241.45,241.45,241.45,23
11/27/2001,15:16,241.28,241.28,241.28,241.28,633
11/27/2001,15:18,240.97,240.97,240.97,240.97,11309
11/27/2001,15:19,240.88,240.88,240.88,240.88,633
11/27/2001,15:20,240.52,240.52,240.3,240.3,950
11/27/2001,15:21,239.95,239.95,239.06,239.06,2420
11/27/2001,15:22,239.55,239.55,239.55,239.55,452
11/27/2001,15:23,239.11,239.11,238.98,238.98,905
11/27/2001,15:24,238.8,238.8,238.8,238.8,633
11/27/2001,15:26,238.8,239.11,238.76,238.76,294
11/27/2001,15:27,238.76,238.76,238.76,238.76,68
11/27/2001,15:28,239.24,239.33,239.15,239.33,2511
11/27/2001,15:29,239.33,239.33,239.33,239.33,113
11/27/2001,15:30,239.64,239.64,239.64,239.64,905
11/27/2001,15:31,239.55,239.55,239.55,239.55,136
11/27/2001,15:32,239.29,239.29,239.29,239.29,23
11/27/2001,15:34,239.02,239.02,239.02,239.02,23
11/27/2001,15:35,239.11,239.11,239.11,239.11,633
11/27/2001,15:37,239.37,239.46,239.37,239.46,204
11/27/2001,15:38,239.77,239.77,239.77,239.77,633
11/27/2001,15:39,239.55,239.55,239.55,239.55,2714
11/27/2001,15:40,239.51,240.04,239.46,240.04,68
11/27/2001,15:42,239.86,239.86,239.86,239.86,679
11/27/2001,15:46,239.9,239.9,239.86,239.86,1357
11/27/2001,15:49,239.95,240.44,239.95,240.44,633
11/27/2001,15:53,240.75,241.32,240.75,241.32,113
11/27/2001,15:57,240.97,241.5,240.97,241.45,724
11/27/2001,15:59,240.88,240.88,240.88,240.88,181
11/28/2001,09:38,236.57,236.57,236.57,236.57,158
11/28/2001,09:40,236.52,236.52,236.52,236.52,181
11/28/2001,09:42,236.48,236.48,236.48,236.48,3392
11/28/2001,09:43,236.57,236.57,235.9,235.9,339
11/28/2001,09:44,235.46,235.46,235.46,235.46,226
11/28/2001,09:46,235.9,235.99,235.9,235.9,1809
11/28/2001,09:47,235.9,235.9,235.46,235.46,21846
11/28/2001,09:48,235.59,235.59,235.33,235.5,1696
11/28/2001,09:49,235.33,235.55,235.33,235.55,1244
11/28/2001,09:50,235.55,235.55,235.5,235.55,1357
11/28/2001,09:51,235.64,235.68,235.64,235.68,814
11/28/2001,09:52,235.68,236.17,235.68,235.86,1470
11/28/2001,09:53,236.12,236.26,236.12,236.26,4071
11/28/2001,09:54,237.45,237.45,237.45,237.45,905
11/28/2001,09:55,237.67,238.91,237.67,238.25,769
11/28/2001,09:56,238.69,238.69,238.69,238.69,905
11/28/2001,09:57,237.76,237.76,237.76,237.76,1131
11/28/2001,09:58,238.95,238.95,238.95,238.95,1357
11/28/2001,09:59,238.95,239,237.89,237.89,6445
11/28/2001,10:00,238.07,238.07,237.94,237.94,475
11/28/2001,10:01,237.54,237.67,237.54,237.67,588
11/28/2001,10:02,237.49,237.49,237.01,237.23,1447
11/28/2001,10:03,237.45,237.45,236.57,236.57,11602
11/28/2001,10:04,236.92,236.92,236.92,236.92,905
11/28/2001,10:05,236.74,237.14,236.74,237.1,4862
11/28/2001,10:06,237.1,238.33,237.1,238.33,2736
11/28/2001,10:07,238.16,238.16,238.16,238.16,633
11/28/2001,10:10,237.67,238.38,237.67,238.38,4523
11/28/2001,10:11,237.54,237.54,237.54,237.54,23
11/28/2001,10:12,236.48,236.48,236.48,236.48,633
11/28/2001,10:13,237.23,237.67,237.23,237.67,5835
11/28/2001,10:14,237.89,238.16,237.85,238.16,1244
11/28/2001,10:15,237.89,238.2,237.89,238.2,158
11/28/2001,10:16,238.42,238.42,238.33,238.33,905
11/28/2001,10:17,238.87,238.87,238.87,238.87,633
11/28/2001,10:18,239.26,239.62,239.22,239.62,2216
11/28/2001,10:19,239.71,239.71,239.71,239.71,905
11/28/2001,10:20,239.93,240.15,239.93,240.15,588
11/28/2001,10:21,240.68,240.68,240.02,240.02,2601
11/28/2001,10:22,240.06,240.06,239.26,239.26,678
11/28/2001,10:23,239.26,239.88,239.04,239.88,4026
11/28/2001,10:24,238.87,238.87,238.78,238.78,927
11/28/2001,10:25,238.78,238.78,238.78,238.78,452
11/28/2001,10:26,238.78,238.78,238.78,238.78,23
11/28/2001,10:27,237.63,237.63,237.45,237.63,3166
11/28/2001,10:29,237.23,237.85,237.23,237.85,12665
11/28/2001,10:30,237.85,238.47,237.85,238.47,2058
11/28/2001,10:31,238.91,238.91,238.91,238.91,633
11/28/2001,10:33,238.47,238.82,238.47,238.73,2714
11/28/2001,10:34,238.64,238.64,238.64,238.64,1131
11/28/2001,10:36,238.42,238.42,238.42,238.42,678
11/28/2001,10:37,237.89,238.25,237.63,237.63,2284
11/28/2001,10:38,237.63,237.63,237.63,237.63,1131
11/28/2001,10:39,237.49,237.63,237.49,237.63,1380
11/28/2001,10:40,237.63,237.63,237.63,237.63,226
11/28/2001,10:41,237.72,237.72,237.72,237.72,633
11/28/2001,10:44,237.72,237.72,237.72,237.72,905
11/28/2001,10:46,238.25,238.25,238.25,238.25,633
11/28/2001,10:47,238.25,238.25,238.25,238.25,68
11/28/2001,10:49,238.38,238.38,238.38,238.38,633
11/28/2001,10:50,237.67,237.67,237.67,237.67,226
11/28/2001,10:52,237.94,237.94,237.94,237.94,1538
11/28/2001,10:53,237.94,238.07,237.94,238.07,2714
11/28/2001,10:54,238.38,238.38,238.38,238.38,633
11/28/2001,10:55,238.47,238.47,238.47,238.47,452
11/28/2001,10:56,239.26,239.26,239.26,239.26,23
11/28/2001,10:57,239.48,239.48,239.48,239.48,905
11/28/2001,10:58,240.24,240.24,240.24,240.24,3392
11/28/2001,10:59,239.44,239.44,239.44,239.44,1131
11/28/2001,11:01,238.51,238.56,238.47,238.56,1199
11/28/2001,11:02,238.56,238.56,238.56,238.56,2262
11/28/2001,11:04,239.66,239.66,239.66,239.66,1131
11/28/2001,11:05,240.1,240.1,240.1,240.1,4523
11/28/2001,11:07,240.06,240.06,240.06,240.06,226
11/28/2001,11:08,240.77,240.77,240.06,240.06,678
11/28/2001,11:14,241.25,241.65,241.25,241.65,5156
11/28/2001,11:18,240.24,240.24,240.24,240.24,226
11/28/2001,11:21,240.02,240.02,240.02,240.02,3392
11/28/2001,11:22,240.55,240.55,240.55,240.55,1131
11/28/2001,11:24,240.77,241.65,240.77,241.65,1244
11/28/2001,11:26,241.61,241.61,241.61,241.61,1131
11/28/2001,11:27,240.59,240.59,240.59,240.59,1131
11/28/2001,11:30,240.72,240.72,240.72,240.72,633
11/28/2001,11:35,240.32,240.32,240.32,240.32,1357
11/28/2001,11:36,240.46,240.46,240.46,240.46,633
11/28/2001,11:44,239.18,239.18,239.18,239.18,226
11/28/2001,11:45,239.18,239.18,239.18,239.18,226
11/28/2001,11:46,238.82,238.82,238.82,238.82,23
11/28/2001,11:58,239.26,239.26,239.26,239.26,113
11/28/2001,11:59,239.66,239.66,239.66,239.66,1357
11/28/2001,12:02,240.15,240.28,240.15,240.28,1357
11/28/2001,12:03,240.63,240.63,240.63,240.63,45
11/28/2001,12:04,240.15,240.15,240.15,240.15,226
11/28/2001,12:06,240.63,240.63,240.19,240.19,1018
11/28/2001,12:07,240.19,240.19,239.93,240.06,2917
11/28/2001,12:11,239.71,239.93,239.71,239.93,1086
11/28/2001,12:12,239.93,239.93,239.66,239.66,113
11/28/2001,12:13,239.57,239.57,239.57,239.57,226
11/28/2001,12:19,239.66,239.66,239.66,239.66,226
11/28/2001,12:20,240.06,240.06,240.06,240.06,452
11/28/2001,12:24,240.55,240.55,240.55,240.55,68
11/28/2001,12:31,241.08,241.08,241.08,241.08,226
11/28/2001,12:33,240.5,240.5,240.5,240.5,68
11/28/2001,12:40,240.99,241.16,240.99,240.99,859
11/28/2001,12:41,240.37,240.37,240.37,240.37,23
11/28/2001,12:42,240.1,240.1,240.1,240.1,226
11/28/2001,12:45,240.68,240.68,240.68,240.68,23
11/28/2001,12:46,241.03,241.03,241.03,241.03,905
11/28/2001,12:48,241.65,241.96,241.65,241.96,1583
11/28/2001,12:49,241.87,241.87,241.87,241.87,113
11/28/2001,12:51,242.09,242.09,242.09,242.09,339
11/28/2001,12:52,242.45,242.45,241.65,241.65,430
11/28/2001,12:53,241.87,242.14,241.87,241.87,271
11/28/2001,12:54,241.87,241.87,241.87,241.87,452
11/28/2001,12:55,241.87,241.87,241.87,241.87,23
11/28/2001,12:58,241.92,242.45,241.87,241.87,3166
11/28/2001,12:59,242.54,242.54,242.54,242.54,859
11/28/2001,13:03,242.31,242.31,242.14,242.14,181
11/28/2001,13:04,242.09,242.09,242.09,242.09,1131
11/28/2001,13:07,242.31,242.58,242.31,242.58,633
11/28/2001,13:10,242.49,242.49,242.49,242.49,905
11/28/2001,13:11,242.85,242.85,242.85,242.85,90
11/28/2001,13:12,242.36,242.36,242.36,242.36,656
11/28/2001,13:13,242.58,242.58,242.58,242.58,23
11/28/2001,13:14,242.54,242.54,242.54,242.54,1131
11/28/2001,13:16,243.11,243.11,243.11,243.11,633
11/28/2001,13:17,242.36,242.36,242.36,242.36,23
11/28/2001,13:19,242.71,242.71,242.71,242.71,633
11/28/2001,13:21,242.71,242.71,242.71,242.71,2262
11/28/2001,13:25,243.02,243.02,243.02,243.02,23
11/28/2001,13:29,243.02,243.02,243.02,243.02,633
11/28/2001,13:30,242.98,242.98,242.98,242.98,565
11/28/2001,13:31,242.76,242.76,242.76,242.76,45
11/28/2001,13:33,242.76,242.76,242.54,242.54,339
11/28/2001,13:34,242.4,242.98,242.4,242.4,2239
11/28/2001,13:35,242.4,242.4,242.4,242.4,45
11/28/2001,13:36,242.4,242.4,242.4,242.4,859
11/28/2001,13:43,242.58,242.58,241.43,241.96,2940
11/28/2001,13:44,243.29,243.29,243.29,243.29,11308
11/28/2001,13:46,243.2,243.24,243.07,243.24,2171
11/28/2001,13:47,243.2,243.2,242.98,242.98,2488
11/28/2001,13:48,242.4,242.76,242.4,242.58,136
11/28/2001,13:49,243.15,243.15,243.15,243.15,23
11/28/2001,13:50,242.14,242.14,242.14,242.14,905
11/28/2001,13:52,242.4,242.4,242.4,242.4,23
11/28/2001,13:53,242.45,242.45,242.45,242.45,113
11/28/2001,13:54,242.58,242.58,242.58,242.58,23
11/28/2001,13:56,242.14,242.14,242.14,242.14,2194
11/28/2001,13:58,241.92,241.92,241.92,241.92,905
11/28/2001,13:59,241.74,241.74,241.74,241.74,68
11/28/2001,14:00,241.65,241.65,241.65,241.65,68
11/28/2001,14:01,240.99,240.99,239.88,239.88,3777
11/28/2001,14:02,240.99,240.99,238.78,238.78,7124
11/28/2001,14:03,238.78,239.22,238.33,238.47,8639
11/28/2001,14:04,239.97,239.97,239.22,239.97,5473
11/28/2001,14:05,239,239.09,239,239.09,7011
11/28/2001,14:06,239.88,239.88,239.13,239.13,2262
11/28/2001,14:07,239.04,239.09,238.78,238.78,3279
11/28/2001,14:08,238.78,238.78,238.78,238.78,317
11/28/2001,14:09,239.44,239.44,239.44,239.44,407
11/28/2001,14:10,239.44,239.44,239.44,239.44,294
11/28/2001,14:11,239.57,239.88,239.57,239.88,746
11/28/2001,14:12,240.24,240.24,238.78,238.78,2646
11/28/2001,14:13,238.56,238.56,238.33,238.33,1357
11/28/2001,14:14,238.33,238.33,238.33,238.33,678
11/28/2001,14:15,238.11,238.11,237.98,237.98,1131
11/28/2001,14:17,238.33,238.33,238.11,238.11,7915
11/28/2001,14:19,238.78,238.78,238.78,238.78,23
11/28/2001,14:22,239.53,239.88,239.53,239.88,588
11/28/2001,14:23,239.88,240.1,239.44,239.44,1402
11/28/2001,14:26,239.22,239.22,239.22,239.22,5654
11/28/2001,14:29,240.5,240.5,240.5,240.5,905
11/28/2001,14:30,240.77,240.77,240.77,240.77,136
11/28/2001,14:31,240.77,240.77,240.1,240.68,475
11/28/2001,14:32,240.1,240.1,239.79,239.84,3505
11/28/2001,14:34,239.97,239.97,239.97,239.97,23
11/28/2001,14:38,239.18,239.18,239,239,1131
11/28/2001,14:40,239.31,239.31,239.31,239.31,6785
11/28/2001,14:41,238.82,238.82,238.82,238.82,452
11/28/2001,14:42,238.78,238.78,238.78,238.78,565
11/28/2001,14:43,238.29,238.95,238.29,238.95,2895
11/28/2001,14:45,239,239,238.33,238.33,5880
11/28/2001,14:46,239.35,239.35,239.35,239.35,1357
11/28/2001,14:47,239,239,238.78,238.78,9046
11/28/2001,14:49,239.35,239.35,239.35,239.35,226
11/28/2001,14:50,239.53,239.53,238.91,239.31,5903
11/28/2001,14:51,239.44,239.48,239.44,239.48,1357
11/28/2001,14:52,239.48,239.48,239.48,239.48,678
11/28/2001,14:53,239.31,239.31,239.31,239.31,113
11/28/2001,14:55,239.13,239.13,239.13,239.13,1131
11/28/2001,14:58,239.26,239.26,239.26,239.26,23
11/28/2001,15:04,238.33,238.33,238.33,238.33,226
11/28/2001,15:05,239.71,239.71,239.71,239.71,1357
11/28/2001,15:06,239.88,239.88,239.88,239.88,3392
11/28/2001,15:08,240.32,240.32,240.32,240.32,452
11/28/2001,15:09,240.15,240.15,240.15,240.15,226
11/28/2001,15:10,240.5,240.5,240.5,240.5,226
11/28/2001,15:14,240.37,240.37,240.37,240.37,633
11/28/2001,15:16,239.22,239.71,239.18,239.18,9747
11/28/2001,15:17,239.44,239.44,239.44,239.44,2262
11/28/2001,15:18,239,239,239,239,452
11/28/2001,15:19,239.04,239.04,239.04,239.04,23
11/28/2001,15:22,239,239,239,239,226
11/28/2001,15:23,238.87,238.87,238.87,238.87,23
11/28/2001,15:25,239.53,239.53,239.48,239.48,656
11/28/2001,15:26,239.66,239.66,239.62,239.62,498
11/28/2001,15:37,239.22,239.22,239.22,239.22,5654
11/28/2001,15:39,239.44,239.44,239.44,239.44,68
11/28/2001,15:41,239.53,239.53,239.53,239.53,23
11/28/2001,15:42,239.44,239.44,239.44,239.44,113
11/28/2001,15:43,238.95,238.95,238.64,238.64,294
11/28/2001,15:44,238.95,238.95,238.29,238.29,11918
11/28/2001,15:45,238.29,238.33,238.29,238.33,339
11/28/2001,15:46,238.33,238.42,238.33,238.42,1244
11/28/2001,15:49,238.64,238.64,238.25,238.25,859
11/28/2001,15:50,238.33,238.33,238.33,238.33,113
11/28/2001,15:51,238.25,238.25,238.25,238.25,2262
11/28/2001,15:53,238.33,238.33,238.33,238.33,678
11/28/2001,15:54,238.33,238.33,238.03,238.16,2827
11/28/2001,15:55,238.2,238.2,238.2,238.2,226
11/28/2001,15:56,238.51,238.51,238.51,238.51,452
11/28/2001,15:57,238.51,238.51,238.51,238.51,226
11/28/2001,15:58,238.56,238.56,238.25,238.25,339
11/29/2001,09:38,240.1,240.1,240.1,240.1,249
11/29/2001,09:40,238.69,238.95,238.69,238.95,475
11/29/2001,09:43,239.35,239.35,238.25,238.29,19110
11/29/2001,09:45,237.19,237.32,237.19,237.32,724
11/29/2001,09:46,237.41,237.63,236.96,237.63,1266
11/29/2001,09:47,237.27,237.27,237.27,237.27,226
11/29/2001,09:49,236.96,236.96,236.96,236.96,905
11/29/2001,09:51,236.26,236.26,236.26,236.26,452
11/29/2001,09:52,235.95,235.95,235.73,235.73,68
11/29/2001,09:53,235.68,235.68,235.68,235.68,45
11/29/2001,09:54,235.95,235.95,235.95,235.95,1809
11/29/2001,09:55,235.9,236.57,235.9,236.21,5722
11/29/2001,09:56,236.39,237.01,236.39,237.01,701
11/29/2001,09:57,237.05,237.5,237.05,237.5,701
11/29/2001,09:58,236.74,236.83,236.74,236.79,6219
11/29/2001,09:59,236.17,236.17,236.12,236.12,249
11/29/2001,10:00,235.55,236.17,235.55,235.86,1221
11/29/2001,10:03,236.12,236.65,236.12,236.65,1086
11/29/2001,10:05,236.21,236.3,236.21,236.3,724
11/29/2001,10:06,236.35,236.35,236.35,236.35,113
11/29/2001,10:08,236.21,236.96,236.21,236.96,1968
11/29/2001,10:09,237.27,237.27,237.27,237.27,226
11/29/2001,10:10,237.36,237.36,237.36,237.36,1809
11/29/2001,10:11,237.45,237.67,237.45,237.67,271
11/29/2001,10:12,238.11,238.11,237.67,238.03,430
11/29/2001,10:13,238.03,238.51,238.03,238.51,452
11/29/2001,10:14,238.51,239.09,237.67,239.09,4975
11/29/2001,10:15,239.09,239.44,239.09,239.44,11760
11/29/2001,10:17,238.82,239.22,238.82,239.22,1470
11/29/2001,10:18,239.62,239.62,239.62,239.62,226
11/29/2001,10:19,239.84,239.93,239.84,239.93,927
11/29/2001,10:21,239.79,239.88,239.71,239.71,4636
11/29/2001,10:22,239.71,239.71,239.13,239.57,1606
11/29/2001,10:24,239,239.09,239,239.09,2488
11/29/2001,10:25,239.09,239.22,239.09,239.22,181
11/29/2001,10:26,239.71,239.84,239.71,239.71,3053
11/29/2001,10:27,239.84,240.5,239.84,240.5,814
11/29/2001,10:28,239.66,239.66,239.66,239.66,1176
11/29/2001,10:29,240.37,240.37,240.37,240.37,226
11/29/2001,10:30,240.28,240.28,240.28,240.28,23
11/29/2001,10:31,239.79,239.79,239.79,239.79,113
11/29/2001,10:32,239.79,239.79,239.79,239.79,226
11/29/2001,10:33,239.48,239.79,239.48,239.79,475
11/29/2001,10:34,239.44,240.06,239.44,240.06,1334
11/29/2001,10:35,240.41,240.46,240.32,240.32,905
11/29/2001,10:36,239.97,241.34,239.97,241.34,950
11/29/2001,10:39,241.52,241.52,240.9,240.9,2601
11/29/2001,10:40,240.77,240.77,240.77,240.77,226
11/29/2001,10:41,240.77,240.77,240.72,240.72,1357
11/29/2001,10:42,240.94,240.94,240.94,240.94,1357
11/29/2001,10:43,241.25,241.25,241.25,241.25,905
11/29/2001,10:44,241.25,241.92,241.25,241.92,3618
11/29/2001,10:45,242.58,242.58,242.58,242.58,1131
11/29/2001,10:46,242.67,243.11,242.27,243.11,2307
11/29/2001,10:47,243.07,243.07,242.54,242.62,1357
11/29/2001,10:48,242.76,242.76,242.05,242.31,1470
11/29/2001,10:49,242.31,242.76,242.31,242.62,4410
11/29/2001,10:50,242.23,242.23,242.23,242.23,158
11/29/2001,10:51,242.58,242.71,242.58,242.71,611
11/29/2001,10:52,242.71,243.24,242.58,243.24,2736
11/29/2001,10:53,243.07,243.07,242.54,242.54,9114
11/29/2001,10:54,242.23,242.23,241.78,241.96,7667
11/29/2001,10:55,241.56,241.56,241.21,241.21,2714
11/29/2001,10:56,241.87,241.87,241.43,241.43,452
11/29/2001,10:57,241.47,241.47,241.47,241.47,1809
11/29/2001,10:58,241.61,241.65,241.61,241.65,927
11/29/2001,10:59,241.65,241.65,241.65,241.65,226
11/29/2001,11:01,241.08,241.08,240.99,240.99,814
11/29/2001,11:02,240.99,241.21,240.99,241.21,1199
11/29/2001,11:03,240.1,240.1,240.1,240.1,452
11/29/2001,11:04,240.63,240.63,240.63,240.63,113
11/29/2001,11:05,240.68,240.68,240.68,240.68,113
11/29/2001,11:06,240.99,240.99,240.72,240.72,181
11/29/2001,11:07,241.17,241.17,241.17,241.17,226
11/29/2001,11:08,241.21,241.21,241.17,241.21,1018
11/29/2001,11:09,241.12,241.52,241.12,241.3,9001
11/29/2001,11:10,241.47,241.47,241.47,241.47,23
11/29/2001,11:12,241.7,241.7,241.7,241.7,4523
11/29/2001,11:13,240.99,241.21,240.77,241.21,1357
11/29/2001,11:15,241.03,241.03,241.03,241.03,45
11/29/2001,11:16,240.68,240.68,240.68,240.68,339
11/29/2001,11:17,240.59,240.59,240.59,240.59,113
11/29/2001,11:18,240.59,240.59,240.59,240.59,23
11/29/2001,11:19,240.55,240.55,240.55,240.55,3392
11/29/2001,11:20,239.62,239.62,239.62,239.62,2035
11/29/2001,11:21,239.53,239.53,239.31,239.44,8368
11/29/2001,11:22,239.26,239.26,239.26,239.26,2262
11/29/2001,11:23,239.31,239.44,238.87,238.87,1086
11/29/2001,11:24,239.66,239.66,239.66,239.66,45
11/29/2001,11:27,239.22,239.22,239.22,239.22,678
11/29/2001,11:28,239.22,239.22,239.13,239.18,3279
11/29/2001,11:32,238.91,239.44,238.91,239.44,1131
11/29/2001,11:33,239.22,239.22,239.22,239.22,45
11/29/2001,11:34,239.31,239.31,239.31,239.31,68
11/29/2001,11:35,238.56,238.78,238.56,238.69,11783
11/29/2001,11:36,238.56,238.56,238.38,238.38,1357
11/29/2001,11:37,238.78,238.78,238.56,238.56,5676
11/29/2001,11:38,238.11,238.11,237.89,237.89,701
11/29/2001,11:39,237.67,237.67,237.67,237.67,45
11/29/2001,11:40,237.98,237.98,237.98,237.98,3166
11/29/2001,11:41,238.07,238.07,238.07,238.07,23
11/29/2001,11:42,238.38,238.38,238.38,238.38,23
11/29/2001,11:43,238.78,238.78,238.34,238.34,113
11/29/2001,11:45,239,239,239,239,45
11/29/2001,11:46,238.34,238.34,238.34,238.34,452
11/29/2001,11:48,238.87,238.87,238.78,238.78,972
11/29/2001,11:49,239.09,239.09,239.09,239.09,45
11/29/2001,11:52,239,239,239,239,23
11/29/2001,11:53,239.13,239.13,239.13,239.13,23
11/29/2001,11:54,238.64,238.64,238.64,238.64,23
11/29/2001,11:56,240.24,240.24,240.24,240.24,113
11/29/2001,11:57,240.28,240.28,240.02,240.02,11330
11/29/2001,11:58,239.88,239.88,239.88,239.88,136
11/29/2001,11:59,239.4,239.4,239.4,239.4,565
11/29/2001,12:04,240.32,240.32,240.28,240.28,475
11/29/2001,12:10,240.9,240.99,240.9,240.99,11624
11/29/2001,12:11,240.99,240.99,240.99,240.99,113
11/29/2001,12:13,241.78,241.78,241.78,241.78,3392
11/29/2001,12:14,241.78,241.78,241.78,241.78,5654
11/29/2001,12:19,241.61,242.05,241.61,242.05,249
11/29/2001,12:20,242.05,242.05,241.43,241.43,656
11/29/2001,12:21,241.43,241.43,241.43,241.43,3392
11/29/2001,12:25,242.09,242.09,242.09,242.09,23
11/29/2001,12:27,242.54,242.54,242.54,242.54,23
11/29/2001,12:32,241.39,241.39,241.39,241.39,45
11/29/2001,12:44,242.62,242.62,242.62,242.62,633
11/29/2001,12:45,241.83,241.83,241.83,241.83,113
11/29/2001,12:48,241.83,241.83,241.83,241.83,113
11/29/2001,12:54,242.62,242.62,242.62,242.62,226
11/29/2001,12:55,242.4,242.4,242.4,242.4,23
11/29/2001,13:18,242.05,242.05,242.05,242.05,633
11/29/2001,13:23,242.31,242.31,242.31,242.31,226
11/29/2001,13:24,242.89,242.89,242.89,242.89,633
11/29/2001,13:25,242.85,242.85,242.85,242.85,3392
11/29/2001,13:29,242.31,242.31,242.31,242.31,23
11/29/2001,13:30,242.54,242.54,242.31,242.31,656
11/29/2001,13:31,242.31,242.31,242.31,242.31,226
11/29/2001,13:32,242.4,242.4,242.4,242.4,45
11/29/2001,13:35,242.31,242.31,242.31,242.31,226
11/29/2001,13:40,242.31,242.31,242.27,242.27,45
11/29/2001,13:41,242.54,242.54,242.54,242.54,68
11/29/2001,13:47,241.92,241.92,241.92,241.92,23
11/29/2001,13:49,241.92,241.92,241.92,241.92,113
11/29/2001,14:01,242.31,242.31,242.31,242.31,90
11/29/2001,14:05,242.05,242.05,242.05,242.05,113
11/29/2001,14:09,243.02,243.11,243.02,243.11,45
11/29/2001,14:10,243.2,243.2,243.15,243.2,2103
11/29/2001,14:11,243.15,243.15,242.89,242.89,1199
11/29/2001,14:12,243.73,243.77,243.73,243.77,181
11/29/2001,14:13,242.98,243.02,242.98,243.02,633
11/29/2001,14:14,242.93,243.29,242.93,243.29,1990
11/29/2001,14:15,242.85,242.85,242.85,242.85,23
11/29/2001,14:17,242.71,242.76,242.71,242.76,452
11/29/2001,14:18,242.76,242.76,242.76,242.76,23
11/29/2001,14:19,243.11,243.11,243.11,243.11,23
11/29/2001,14:21,242.8,242.8,242.76,242.76,452
11/29/2001,14:23,243.29,243.29,243.29,243.29,23
11/29/2001,14:25,243.29,243.29,243.29,243.29,226
11/29/2001,14:27,242.89,242.89,242.89,242.89,226
11/29/2001,14:29,242.89,242.89,242.89,242.89,113
11/29/2001,14:32,243.33,243.33,243.33,243.33,2284
11/29/2001,14:35,242.76,242.76,242.76,242.76,452
11/29/2001,14:36,242.76,242.76,242.76,242.76,68
11/29/2001,14:37,242.62,242.62,242.62,242.62,905
11/29/2001,14:38,242.76,242.76,242.76,242.76,21711
11/29/2001,14:42,242.76,242.8,242.76,242.8,16509
11/29/2001,14:44,242.54,242.54,242.54,242.54,4523
11/29/2001,14:48,242.76,242.76,242.76,242.76,5428
11/29/2001,14:49,242.31,242.31,242.31,242.31,45
11/29/2001,14:50,242.14,242.14,242.14,242.14,23
11/29/2001,14:53,242.54,242.54,242.54,242.54,2262
11/29/2001,14:54,242.23,242.54,242.23,242.54,2488
11/29/2001,15:02,242.31,242.31,242.31,242.31,113
11/29/2001,15:03,241.87,241.87,241.87,241.87,113
11/29/2001,15:06,241.52,241.52,241.52,241.52,452
11/29/2001,15:10,241.83,241.83,241.83,241.83,905
11/29/2001,15:12,242.09,242.09,242.09,242.09,45
11/29/2001,15:16,242.23,242.23,242.23,242.23,113
11/29/2001,15:24,242.14,242.18,242.14,242.18,226
11/29/2001,15:26,242.31,242.36,242.31,242.36,1131
11/29/2001,15:28,242.4,242.76,242.4,242.76,452
11/29/2001,15:29,242.93,242.93,242.93,242.93,452
11/29/2001,15:31,243.2,243.2,243.2,243.2,204
11/29/2001,15:32,243.11,243.29,243.11,243.2,2736
11/29/2001,15:33,243.15,243.55,243.15,243.55,5179
11/29/2001,15:34,243.2,243.29,243.2,243.29,339
11/29/2001,15:35,243.64,243.64,243.64,243.64,45
11/29/2001,15:36,243.42,243.42,243.42,243.42,113
11/29/2001,15:37,243.91,243.91,243.91,243.91,565
11/29/2001,15:38,243.95,243.95,243.95,243.95,4523
11/29/2001,15:39,244.04,244.04,244.04,244.04,226
11/29/2001,15:40,243.82,243.82,243.2,243.2,565
11/29/2001,15:41,242.8,243.2,242.8,243.2,565
11/29/2001,15:42,243.64,244.22,243.64,244.22,4320
11/29/2001,15:43,244.17,244.17,243.77,243.77,678
11/29/2001,15:44,244.17,244.17,244.17,244.17,452
11/29/2001,15:45,244.39,244.57,244.39,244.39,1244
11/29/2001,15:46,244.57,244.57,244.57,244.57,45
11/29/2001,15:48,244.57,244.84,244.57,244.84,4546
11/29/2001,15:49,244.75,244.75,244.75,244.75,905
11/29/2001,15:50,245.19,245.19,244.08,244.08,1945
11/29/2001,15:52,244.61,244.61,243.82,243.82,158
11/29/2001,15:53,243.86,244.13,243.86,244.13,362
11/29/2001,15:54,244.61,244.61,244.61,244.61,339
11/29/2001,15:55,244.7,244.7,244.7,244.7,226
11/29/2001,15:56,244.7,244.7,244.7,244.7,226
11/29/2001,15:57,244.7,244.7,244.7,244.7,678
11/29/2001,15:58,244.17,245.06,244.17,245.06,11330
11/29/2001,15:59,244.57,244.7,244.57,244.7,1357
11/30/2001,09:41,244.32,244.76,244.32,244.76,3777
11/30/2001,09:43,244.98,244.98,244.98,244.98,226
11/30/2001,09:44,244.98,244.98,244.05,244.05,90
11/30/2001,09:46,243.21,243.21,243.21,243.21,1244
11/30/2001,09:47,243.65,243.65,243.65,243.65,6558
11/30/2001,09:48,242.64,242.64,242.64,242.64,226
11/30/2001,09:51,244.05,244.05,244.05,244.05,113
11/30/2001,09:53,244.1,244.98,243.92,244.98,3505
11/30/2001,09:54,244.58,244.58,244.32,244.32,452
11/30/2001,09:55,244.32,244.32,243.88,243.88,1244
11/30/2001,09:56,243.88,243.88,243.43,243.43,678
11/30/2001,09:57,243.96,243.96,243.92,243.92,384
11/30/2001,09:58,243.65,243.74,243.65,243.7,1854
11/30/2001,09:59,244.1,244.1,244.1,244.1,452
11/30/2001,10:00,243.61,243.61,243.61,243.61,226
11/30/2001,10:01,243.12,243.12,242.77,242.77,339
11/30/2001,10:02,242.28,242.28,242.2,242.2,452
11/30/2001,10:04,242.64,243.74,242.64,243.61,837
11/30/2001,10:06,243.17,243.17,242.59,242.59,2261
11/30/2001,10:07,242.46,242.46,242.33,242.33,452
11/30/2001,10:08,242.73,242.73,242.73,242.73,226
11/30/2001,10:09,242.9,242.95,242.9,242.95,905
11/30/2001,10:11,242.77,242.77,242.77,242.77,1809
11/30/2001,10:12,242.64,242.86,242.64,242.73,2058
11/30/2001,10:13,242.86,243.04,242.86,242.99,2035
11/30/2001,10:15,242.9,242.9,242.9,242.9,113
11/30/2001,10:16,242.42,242.46,242.42,242.46,905
11/30/2001,10:17,242.33,242.46,241.97,241.97,6829
11/30/2001,10:19,241.93,242.11,241.93,242.11,1357
11/30/2001,10:21,241.71,241.71,241.71,241.71,452
11/30/2001,10:22,241.44,241.44,241.44,241.44,475
11/30/2001,10:23,241.35,241.35,241.35,241.35,452
11/30/2001,10:24,241.58,241.62,241.58,241.62,905
11/30/2001,10:25,241.75,242.37,241.75,242.37,3844
11/30/2001,10:26,242.37,242.77,242.24,242.77,294
11/30/2001,10:27,242.81,242.95,242.81,242.95,226
11/30/2001,10:28,242.33,242.33,242.33,242.33,452
11/30/2001,10:29,242.11,242.11,242.11,242.11,113
11/30/2001,10:31,242.24,242.24,242.24,242.24,452
11/30/2001,10:32,242.33,242.86,242.33,242.5,1379
11/30/2001,10:34,241.93,242.11,241.93,242.11,136
11/30/2001,10:35,241.89,241.97,241.89,241.97,249
11/30/2001,10:38,242.37,242.37,242.37,242.37,45
11/30/2001,10:40,242.5,242.5,242.5,242.5,678
11/30/2001,10:44,242.77,242.77,242.68,242.68,362
11/30/2001,10:47,243.17,243.26,243.17,243.26,294
11/30/2001,10:48,243.74,243.96,243.74,243.74,656
11/30/2001,10:49,244.1,244.32,244.1,244.32,611
11/30/2001,10:50,244.18,244.18,244.18,244.18,1131
11/30/2001,10:51,243.88,243.92,243.88,243.92,2465
11/30/2001,10:52,243.88,243.88,243.65,243.65,1470
11/30/2001,10:54,243.21,243.3,243.21,243.3,611
11/30/2001,10:56,243.83,243.83,243.83,243.83,226
11/30/2001,10:57,243.43,243.96,243.43,243.96,5676
11/30/2001,10:58,243.61,243.61,243.61,243.61,339
11/30/2001,10:59,243.7,243.7,243.61,243.61,136
11/30/2001,11:01,243.39,243.39,243.39,243.39,113
11/30/2001,11:03,243.74,243.74,243.74,243.74,452
11/30/2001,11:04,243.74,243.83,243.74,243.83,2985
11/30/2001,11:05,243.88,243.92,243.65,243.7,859
11/30/2001,11:06,243.88,243.88,243.88,243.88,814
11/30/2001,11:08,243.88,243.88,243.88,243.88,23
11/30/2001,11:09,244.05,244.05,244.05,244.05,678
11/30/2001,11:11,243.61,243.61,243.04,243.04,339
11/30/2001,11:12,242.81,242.81,242.77,242.77,565
11/30/2001,11:14,242.55,242.55,242.55,242.55,226
11/30/2001,11:15,242.86,242.86,242.86,242.86,226
11/30/2001,11:18,242.55,242.55,242.55,242.55,136
11/30/2001,11:20,243.21,243.21,243.21,243.21,23
11/30/2001,11:25,243.21,243.21,243.21,243.21,226
11/30/2001,11:27,243.57,243.57,243.57,243.57,452
11/30/2001,11:37,243.52,243.52,243.48,243.48,113
11/30/2001,11:43,243.61,243.88,243.61,243.88,2284
11/30/2001,11:47,243.57,243.57,243.57,243.57,226
11/30/2001,11:51,243.65,243.65,243.65,243.65,113
11/30/2001,11:56,243.79,243.79,243.79,243.79,23
11/30/2001,12:08,244.01,244.01,244.01,244.01,23
11/30/2001,12:11,244.36,244.36,244.36,244.36,2261
11/30/2001,12:12,244.89,244.89,244.89,244.89,452
11/30/2001,12:13,244.94,244.94,244.94,244.94,565
11/30/2001,12:14,244.58,244.94,244.45,244.72,1018
11/30/2001,12:19,244.63,244.63,244.63,244.63,226
11/30/2001,12:23,244.8,245.2,244.8,245.2,13116
11/30/2001,12:24,245.2,245.33,245.2,245.33,678
11/30/2001,12:25,245.42,245.78,245.42,245.78,475
11/30/2001,12:26,245.87,246.17,245.87,246.17,905
11/30/2001,12:27,245.78,246.04,245.78,246.04,498
11/30/2001,12:28,245.64,245.64,245.64,245.64,678
11/30/2001,12:29,245.95,245.95,245.51,245.95,294
11/30/2001,12:33,245.47,245.87,245.47,245.87,90
11/30/2001,12:39,245.03,245.03,245.03,245.03,2261
11/30/2001,12:54,244.76,244.76,244.76,244.76,113
11/30/2001,13:03,245.2,245.2,245.2,245.2,23
11/30/2001,13:05,245.03,245.03,245.03,245.03,475
11/30/2001,13:09,244.36,244.36,244.36,244.36,23
11/30/2001,13:10,244.36,244.36,244.36,244.36,452
11/30/2001,13:18,244.89,244.89,244.89,244.89,23
11/30/2001,13:20,244.72,244.72,244.72,244.72,113
11/30/2001,13:21,244.67,244.67,244.67,244.67,113
11/30/2001,13:23,245.03,245.03,245.03,245.03,3392
11/30/2001,13:25,244.94,244.94,244.94,244.94,113
11/30/2001,13:29,244.8,244.8,244.8,244.8,452
11/30/2001,13:31,244.98,245.03,244.98,245.03,1854
11/30/2001,13:32,245.03,245.03,245.03,245.03,3369
11/30/2001,13:38,245.38,245.38,245.38,245.38,113
11/30/2001,13:39,245.42,245.42,245.42,245.42,226
11/30/2001,13:40,245.78,245.78,245.78,245.78,68
11/30/2001,13:41,246.04,246.04,246.04,246.04,113
11/30/2001,13:43,245.91,245.91,245.91,245.91,565
11/30/2001,13:45,245.82,245.82,245.82,245.82,23
11/30/2001,13:46,246,246,246,246,23
11/30/2001,13:48,246,246,246,246,45
11/30/2001,13:56,245.87,245.87,245.87,245.87,226
11/30/2001,14:00,246.26,246.26,246.26,246.26,113
11/30/2001,14:03,245.6,245.6,245.6,245.6,565
11/30/2001,14:04,245.6,245.6,245.6,245.6,339
11/30/2001,14:05,245.42,245.82,245.42,245.82,317
11/30/2001,14:09,245.82,245.82,245.82,245.82,45
11/30/2001,14:24,246.09,246.09,246.09,246.09,3392
11/30/2001,14:27,246.09,246.09,246.09,246.09,1131
11/30/2001,14:28,246.31,246.31,246.31,246.31,1357
11/30/2001,14:30,246.48,246.53,246.17,246.17,769
11/30/2001,14:32,247.06,247.06,247.06,247.06,113
11/30/2001,14:33,247.02,247.02,247.02,247.02,45
11/30/2001,14:34,246.71,246.71,246.71,246.71,23
11/30/2001,14:35,246.53,246.53,246.53,246.53,1357
11/30/2001,14:36,246.53,246.53,246.53,246.53,45
11/30/2001,14:38,246.97,246.97,246.97,246.97,23
11/30/2001,14:40,247.06,247.32,247.06,247.28,724
11/30/2001,14:41,247.37,247.37,247.37,247.37,113
11/30/2001,14:44,247.28,247.28,247.28,247.28,23
11/30/2001,14:46,246.93,246.93,246.93,246.93,23
11/30/2001,14:48,247.02,247.02,247.02,247.02,45
11/30/2001,14:49,246.75,246.75,246.75,246.75,226
11/30/2001,14:53,246.84,246.84,246.84,246.84,226
11/30/2001,14:55,247.24,247.24,247.24,247.24,113
11/30/2001,14:56,247.19,247.19,247.19,247.19,8141
11/30/2001,14:57,247.19,247.19,247.19,247.19,23
11/30/2001,14:58,246.71,246.71,246.71,246.71,68
11/30/2001,15:00,246.79,246.79,246.79,246.79,452
11/30/2001,15:01,246.71,246.71,246.71,246.71,611
11/30/2001,15:03,246.66,246.66,246.66,246.66,498
11/30/2001,15:05,246.17,246.17,246.17,246.17,226
11/30/2001,15:06,246.09,246.09,245.73,245.87,1515
11/30/2001,15:07,245.64,245.64,245.42,245.42,656
11/30/2001,15:08,244.98,244.98,244.72,244.72,905
11/30/2001,15:09,244.67,245.56,244.67,245.56,3279
11/30/2001,15:10,244.67,244.67,244.67,244.67,113
11/30/2001,15:12,244.72,244.76,244.58,244.58,905
11/30/2001,15:16,244.85,244.85,244.85,244.85,23
11/30/2001,15:17,244.94,244.94,244.94,244.94,68
11/30/2001,15:18,244.8,244.8,244.8,244.8,113
11/30/2001,15:19,245.03,245.03,245.03,245.03,339
11/30/2001,15:20,244.76,244.76,244.76,244.76,113
11/30/2001,15:23,245.2,245.29,245.2,245.29,339
11/30/2001,15:25,245.42,245.42,245.42,245.42,113
11/30/2001,15:26,245.87,246.13,245.87,246.13,4613
11/30/2001,15:28,245.82,245.82,245.82,245.82,45
11/30/2001,15:29,245.33,245.33,245.25,245.25,136
11/30/2001,15:31,245.78,245.78,245.78,245.78,226
11/30/2001,15:34,245.25,245.25,245.25,245.25,45
11/30/2001,15:35,245.78,245.78,245.78,245.78,23
11/30/2001,15:38,244.85,244.85,244.85,244.85,339
11/30/2001,15:40,245.42,245.42,245.42,245.42,113
11/30/2001,15:42,245.64,245.69,245.29,245.29,9882
11/30/2001,15:44,245.6,245.6,245.6,245.6,45
11/30/2001,15:45,245.56,245.56,245.56,245.56,45
11/30/2001,15:51,245.38,245.38,245.38,245.38,23
11/30/2001,15:52,245.2,245.2,245.2,245.2,68
11/30/2001,15:56,244.89,244.89,244.89,244.89,23
11/30/2001,15:59,244.32,244.98,244.32,244.98,475
12/03/2001,09:37,242.77,242.77,242.11,242.11,294
12/03/2001,09:38,242.11,242.11,240.87,240.87,452
12/03/2001,09:39,240.78,240.78,240.78,240.78,1357
12/03/2001,09:40,241.22,241.22,241.22,241.22,2261
12/03/2001,09:42,240.78,240.78,240.34,240.34,1583
12/03/2001,09:45,241.35,241.44,241.22,241.44,6332
12/03/2001,09:46,241.8,242.2,241.8,242.2,1131
12/03/2001,09:47,242.9,244.18,242.9,244.18,2035
12/03/2001,09:48,244.18,245.16,244.18,245.07,972
12/03/2001,09:49,245.87,246.31,245.87,246.31,294
12/03/2001,09:50,246.31,246.31,246.31,246.31,837
12/03/2001,09:51,246.53,246.53,246.53,246.53,3392
12/03/2001,09:58,246.22,246.22,246.22,246.22,339
12/03/2001,10:00,245.2,245.2,244.76,244.98,1176
12/03/2001,10:02,245.87,245.87,245.87,245.87,2261
12/03/2001,10:03,247.02,247.02,247.02,247.02,226
12/03/2001,10:05,246.57,246.57,246.31,246.31,4545
12/03/2001,10:07,246.62,247.59,246.62,247.37,3279
12/03/2001,10:08,246.48,247.15,246.48,247.15,4048
12/03/2001,10:09,247.32,247.81,247.32,247.81,1153
12/03/2001,10:10,247.99,248.39,247.63,248.39,12573
12/03/2001,10:11,248.61,249.54,248.61,248.74,7802
12/03/2001,10:12,249.4,249.71,249.4,249.62,6196
12/03/2001,10:13,249.62,249.76,249.62,249.76,1470
12/03/2001,10:14,250.51,250.51,249.76,249.76,17413
12/03/2001,10:15,249.76,250.29,249.4,250.11,5201
12/03/2001,10:16,250.38,251.04,250.29,250.29,1402
12/03/2001,10:17,251.08,251.08,251.08,251.08,452
12/03/2001,10:18,251.08,251.22,251.08,251.22,5088
12/03/2001,10:19,251.92,251.92,251.61,251.7,498
12/03/2001,10:22,251.57,251.57,251.13,251.13,724
12/03/2001,10:23,251.17,251.57,251.17,251.57,905
12/03/2001,10:24,251.04,251.04,251.04,251.04,226
12/03/2001,10:25,251.39,251.39,251.04,251.39,2035
12/03/2001,10:26,251.61,251.61,251.61,251.61,226
12/03/2001,10:27,251.75,251.75,251.75,251.75,226
12/03/2001,10:30,250.95,250.95,250.95,250.95,1131
12/03/2001,10:31,250.95,250.95,250.95,250.95,791
12/03/2001,10:32,250.29,250.33,250.29,250.33,1176
12/03/2001,10:33,250.24,250.95,250.24,250.95,1379
12/03/2001,10:34,251.61,251.61,251.61,251.61,678
12/03/2001,10:35,251.61,252.1,250.95,251.44,5066
12/03/2001,10:36,252.76,252.76,252.41,252.72,475
12/03/2001,10:38,251.7,251.7,251.7,251.7,226
12/03/2001,10:39,251.61,251.61,251.61,251.61,45
12/03/2001,10:41,251.61,251.61,251.61,251.61,45
12/03/2001,10:43,251.13,251.13,251.13,251.13,23
12/03/2001,10:51,250.73,250.73,250.73,250.73,45
12/03/2001,10:52,250.73,250.77,250.2,250.77,950
12/03/2001,10:53,250.77,250.77,250.77,250.77,1877
12/03/2001,10:54,250.64,250.95,250.64,250.95,3980
12/03/2001,10:55,251.08,251.22,251.08,251.22,1357
12/03/2001,10:59,251.26,251.26,251.26,251.26,678
12/03/2001,11:00,251.17,251.17,251.04,251.04,475
12/03/2001,11:03,250.11,250.15,250.11,250.11,475
12/03/2001,11:05,249.89,249.89,249.89,249.89,23
12/03/2001,11:07,250.33,250.33,249.89,250.33,2058
12/03/2001,11:08,249.85,251.17,249.85,251.17,14021
12/03/2001,11:13,250.73,250.73,250.73,250.73,23
12/03/2001,11:14,251.13,251.22,251.13,251.22,249
12/03/2001,11:16,251.3,251.3,251.3,251.3,226
12/03/2001,11:20,251.13,251.17,250.82,251.17,317
12/03/2001,11:28,251.08,251.08,250.95,250.95,1131
12/03/2001,11:35,250.46,250.46,250.46,250.46,1131
12/03/2001,11:36,250.51,250.51,250.51,250.51,4523
12/03/2001,11:42,250.73,250.73,250.73,250.73,113
12/03/2001,11:43,250.77,251.13,250.64,250.69,1854
12/03/2001,11:47,250.33,250.42,250.33,250.42,678
12/03/2001,11:48,250.33,250.33,250.15,250.15,1922
12/03/2001,11:49,249.85,249.85,249.27,249.27,452
12/03/2001,11:55,249.45,249.62,249.4,249.62,791
12/03/2001,11:56,249.8,249.8,249.8,249.8,339
12/03/2001,11:58,249.45,249.45,249.45,249.45,23
12/03/2001,11:59,248.96,249,248.96,249,678
12/03/2001,12:03,247.94,248.3,247.94,248.3,475
12/03/2001,12:05,248.74,248.96,248.74,248.96,430
12/03/2001,12:17,249.67,249.76,249.67,249.76,7214
12/03/2001,12:18,249.8,249.8,249.8,249.8,136
12/03/2001,12:21,250.38,250.38,250.38,250.38,678
12/03/2001,12:23,250.02,250.02,250.02,250.02,226
12/03/2001,12:37,250.02,250.02,250.02,250.02,45
12/03/2001,12:41,249.4,249.4,249.4,249.4,113
12/03/2001,12:48,249.36,249.36,249.36,249.36,68
12/03/2001,12:50,249.36,249.36,249.36,249.36,45
12/03/2001,13:01,249.98,249.98,249.98,249.98,113
12/03/2001,13:04,249.8,249.85,249.8,249.85,678
12/03/2001,13:05,249.85,250.29,249.85,250.29,158
12/03/2001,13:12,250.6,250.6,250.6,250.6,226
12/03/2001,13:13,250.73,250.73,250.73,250.73,1131
12/03/2001,13:14,249.93,249.93,249.93,249.93,5654
12/03/2001,13:15,250.29,250.29,250.29,250.29,45
12/03/2001,13:18,250.99,250.99,250.91,250.91,1131
12/03/2001,13:20,251.39,251.53,251.17,251.17,565
12/03/2001,13:21,251.17,251.17,251.17,251.17,339
12/03/2001,13:22,251.17,251.17,251.17,251.17,678
12/03/2001,13:23,251.17,251.17,250.91,250.91,3392
12/03/2001,13:24,250.86,250.86,250.86,250.86,1018
12/03/2001,13:25,250.95,250.95,250.95,250.95,2261
12/03/2001,13:28,251.17,251.17,251.17,251.17,226
12/03/2001,13:29,251.17,251.17,251.17,251.17,113
12/03/2001,13:32,251.26,251.26,251.26,251.26,339
12/03/2001,13:35,250.77,250.77,250.77,250.77,226
12/03/2001,13:47,251.75,251.75,251.75,251.75,226
12/03/2001,14:00,252.23,252.23,252.23,252.23,23
12/03/2001,14:03,252.01,252.01,252.01,252.01,565
12/03/2001,14:04,251.84,251.84,251.84,251.84,45
12/03/2001,14:06,252.28,252.28,251.84,251.84,588
12/03/2001,14:07,252.19,252.19,252.19,252.19,226
12/03/2001,14:08,252.23,252.23,252.23,252.23,226
12/03/2001,14:14,251.75,251.75,251.75,251.75,113
12/03/2001,14:15,252.06,252.06,252.06,252.06,13568
12/03/2001,14:16,251.97,251.97,251.97,251.97,226
12/03/2001,14:19,252.37,252.37,252.37,252.37,23
12/03/2001,14:20,252.06,252.28,252.06,252.28,2284
12/03/2001,14:26,251.57,251.57,251.57,251.57,113
12/03/2001,14:30,251.61,251.61,251.61,251.61,452
12/03/2001,14:36,251.39,251.39,251.39,251.39,339
12/03/2001,14:38,251.61,251.61,251.61,251.61,1131
12/03/2001,14:41,251.57,251.57,251.57,251.57,113
12/03/2001,14:51,251.17,251.17,251.17,251.17,226
12/03/2001,14:52,251.17,251.17,251.17,251.17,23
12/03/2001,14:53,250.6,250.6,249.93,249.93,1131
12/03/2001,14:54,250.64,250.64,249.85,249.85,384
12/03/2001,14:55,249.27,249.76,249.27,249.76,452
12/03/2001,15:02,248.96,248.96,248.96,248.96,5654
12/03/2001,15:03,248.74,248.74,248.74,248.74,226
12/03/2001,15:04,248.52,248.52,248.52,248.52,45
12/03/2001,15:08,249.36,249.36,249.36,249.36,1131
12/03/2001,15:10,248.7,248.7,248.7,248.7,452
12/03/2001,15:11,248.7,248.7,248.7,248.7,543
12/03/2001,15:12,248.87,248.87,248.87,248.87,452
12/03/2001,15:13,248.87,248.92,248.87,248.87,2126
12/03/2001,15:16,248.96,248.96,248.96,248.96,1221
12/03/2001,15:19,248.61,248.61,248.61,248.61,226
12/03/2001,15:22,249.05,249.05,248.96,248.96,678
12/03/2001,15:25,249.05,249.45,249.05,249.45,1832
12/03/2001,15:26,249.67,249.67,249.67,249.67,181
12/03/2001,15:27,249.18,249.18,249.18,249.18,452
12/03/2001,15:29,249.62,249.62,249.62,249.62,249
12/03/2001,15:32,249.76,249.8,249.76,249.8,1334
12/03/2001,15:33,249.62,249.62,249.18,249.18,633
12/03/2001,15:34,249.54,249.54,249.54,249.54,23
12/03/2001,15:36,249.54,249.54,249.54,249.54,814
12/03/2001,15:37,249.18,249.18,249.18,249.18,294
12/03/2001,15:38,249.14,249.14,249.14,249.14,68
12/03/2001,15:39,249.27,249.27,248.78,248.78,475
12/03/2001,15:41,248.87,248.87,248.87,248.87,226
12/03/2001,15:42,248.43,248.43,248.43,248.43,226
12/03/2001,15:47,248.96,248.96,248.96,248.96,23
12/03/2001,15:50,248.56,248.56,248.56,248.56,565
12/03/2001,15:51,248.52,248.52,248.52,248.52,68
12/03/2001,15:52,248.3,248.3,248.3,248.3,746
12/03/2001,15:53,248.34,248.34,248.3,248.3,972
12/03/2001,15:54,248.3,248.3,248.3,248.3,565
12/03/2001,15:55,248.21,248.21,247.94,247.94,249
12/03/2001,15:56,248.03,248.03,248.03,248.03,543
12/03/2001,15:57,247.94,247.94,247.94,247.94,452
12/03/2001,15:58,248.3,248.3,247.86,247.86,6128
12/03/2001,15:59,248.34,248.39,248.34,248.39,407
12/04/2001,09:38,246.75,246.75,246.35,246.35,249
12/04/2001,09:40,246.31,246.31,246.31,246.31,113
12/04/2001,09:41,246.48,246.97,246.48,246.97,317
12/04/2001,09:42,247.06,247.28,247.06,247.1,294
12/04/2001,09:43,247.1,247.1,246.88,246.88,226
12/04/2001,09:44,246.79,246.84,245.91,246.48,2284
12/04/2001,09:45,246.48,246.48,245.87,246.35,769
12/04/2001,09:46,246.35,246.48,245.87,246.48,859
12/04/2001,09:47,245.95,246.44,245.51,246.44,588
12/04/2001,09:48,245.95,246.35,245.69,245.69,475
12/04/2001,09:49,245.91,246,245.51,246,3053
12/04/2001,09:50,245.51,246.31,245.51,246.31,407
12/04/2001,09:51,246.44,246.97,246,246.97,6897
12/04/2001,09:52,246.97,246.97,246.97,246.97,2261
12/04/2001,09:55,247.02,247.02,246.79,246.79,3053
12/04/2001,09:56,246.84,246.84,246.35,246.4,1018
12/04/2001,09:57,246.53,246.53,246.13,246.13,68
12/04/2001,09:58,246.97,246.97,246.97,246.97,45
12/04/2001,10:00,247.63,247.63,247.1,247.1,1244
12/04/2001,10:05,246.75,246.75,246.75,246.75,339
12/04/2001,10:08,245.87,245.87,245.87,245.87,226
12/04/2001,10:09,245.87,245.87,245.42,245.87,5427
12/04/2001,10:10,245.07,245.42,245.07,245.42,226
12/04/2001,10:11,245.2,245.42,245.07,245.07,927
12/04/2001,10:12,244.76,244.76,244.76,244.76,23
12/04/2001,10:13,245.56,246,245.56,246,1018
12/04/2001,10:14,246.31,246.31,246.31,246.31,23
12/04/2001,10:16,246,246,245.69,245.69,384
12/04/2001,10:18,245.29,245.42,245.29,245.42,452
12/04/2001,10:21,245.82,245.82,245.82,245.82,226
12/04/2001,10:22,245.2,245.2,245.11,245.11,362
12/04/2001,10:25,244.98,244.98,244.98,244.98,113
12/04/2001,10:26,245.69,245.69,245.6,245.6,68
12/04/2001,10:28,244.63,244.63,244.63,244.63,565
12/04/2001,10:30,244.67,244.67,244.67,244.67,226
12/04/2001,10:31,244.1,244.1,244.1,244.1,158
12/04/2001,10:33,244.27,244.27,244.23,244.23,498
12/04/2001,10:35,243.88,243.88,243.61,243.83,226
12/04/2001,10:36,243.65,243.7,243.65,243.7,249
12/04/2001,10:38,243.61,243.61,243.61,243.61,1131
12/04/2001,10:39,243.34,243.34,243.34,243.34,1131
12/04/2001,10:40,242.99,243.83,242.99,243.34,950
12/04/2001,10:41,243.7,244.23,243.7,243.88,814
12/04/2001,10:42,244.14,244.98,243.79,244.98,746
12/04/2001,10:43,244.27,245.25,244.27,245.25,498
12/04/2001,10:44,245.51,246.4,245.42,245.95,565
12/04/2001,10:45,246.48,246.48,245.64,245.69,1628
12/04/2001,10:46,245.64,245.78,245.07,245.38,5066
12/04/2001,10:47,245.33,245.33,245.33,245.33,23
12/04/2001,10:48,245.87,245.87,245.16,245.87,2058
12/04/2001,10:49,245.87,245.87,245.87,245.87,678
12/04/2001,10:51,246.09,246.09,246.09,246.09,226
12/04/2001,10:52,245.6,245.78,245.29,245.29,2940
12/04/2001,10:53,245.29,245.56,245.29,245.56,1764
12/04/2001,10:54,246.22,246.22,246.22,246.22,678
12/04/2001,10:55,246.35,246.35,246.35,246.35,905
12/04/2001,10:56,246.53,246.53,246.53,246.53,678
12/04/2001,10:59,245.91,245.91,245.91,245.91,678
12/04/2001,11:00,246.04,246.04,245.95,245.95,2488
12/04/2001,11:01,245.95,246,245.95,246,1809
12/04/2001,11:02,246.31,246.31,246.18,246.18,724
12/04/2001,11:03,246.22,246.31,246.22,246.26,814
12/04/2001,11:04,246.4,246.75,246.4,246.75,701
12/04/2001,11:07,246.4,246.4,246.4,246.4,23
12/04/2001,11:11,245.95,245.95,245.95,245.95,113
12/04/2001,11:15,245.51,245.51,245.51,245.51,113
12/04/2001,11:16,245.82,245.82,245.82,245.82,678
12/04/2001,11:17,245.95,245.95,245.95,245.95,678
12/04/2001,11:18,246.66,246.66,246.66,246.66,1583
12/04/2001,11:19,246.53,246.75,246.53,246.75,56648
12/04/2001,11:21,246.79,246.97,245.95,245.95,13026
12/04/2001,11:22,246.18,246.75,246.18,246.62,294
12/04/2001,11:23,247.63,247.63,247.63,247.63,905
12/04/2001,11:27,248.87,249.18,248.87,249.18,5653
12/04/2001,11:31,249.4,249.4,248.78,248.78,1696
12/04/2001,11:32,248.74,248.74,248.74,248.74,113
12/04/2001,11:33,248.7,249.4,248.7,249.4,588
12/04/2001,11:35,248.96,248.96,248.96,248.96,226
12/04/2001,11:39,250.69,251.35,250.69,251.35,1493
12/04/2001,11:40,250.07,250.95,250.07,250.95,4071
12/04/2001,11:41,250.95,250.95,250.95,250.95,1131
12/04/2001,11:44,250.73,250.73,250.69,250.69,249
12/04/2001,11:45,250.64,250.64,250.64,250.64,814
12/04/2001,11:46,250.82,250.82,250.82,250.82,23
12/04/2001,11:47,250.24,250.24,250.24,250.24,113
12/04/2001,11:48,250.24,250.86,250.24,250.86,317
12/04/2001,11:49,250.24,250.42,250.24,250.42,271
12/04/2001,11:50,250.07,251.08,250.07,251.08,724
12/04/2001,11:52,251.08,251.08,251.08,251.08,90
12/04/2001,11:58,251.08,251.08,250.46,250.46,3279
12/04/2001,11:59,250.29,250.29,250.02,250.02,565
12/04/2001,12:00,250.29,250.29,249.58,249.58,678
12/04/2001,12:01,250.11,250.11,250.11,250.11,23
12/04/2001,12:02,250.51,250.73,249.85,249.85,656
12/04/2001,12:03,250.07,250.07,250.07,250.07,23
12/04/2001,12:04,249.58,249.67,249.58,249.58,3437
12/04/2001,12:05,249.31,249.31,249.31,249.31,452
12/04/2001,12:06,248.96,248.96,248.96,248.96,1334
12/04/2001,12:07,249.14,249.8,249.14,249.8,317
12/04/2001,12:08,249.54,249.85,249.54,249.67,136
12/04/2001,12:09,249.76,249.76,249.71,249.71,45
12/04/2001,12:13,249.62,249.62,249.62,249.62,23
12/04/2001,12:18,248.56,248.56,248.56,248.56,452
12/04/2001,12:21,248.56,248.92,248.56,248.92,2148
12/04/2001,12:22,249.62,249.62,249.58,249.58,294
12/04/2001,12:23,249.58,249.58,249.58,249.58,317
12/04/2001,12:27,248.83,248.83,248.83,248.83,2261
12/04/2001,12:33,248.52,248.52,248.52,248.52,475
12/04/2001,12:36,248.61,248.61,248.61,248.61,23
12/04/2001,12:37,248.65,248.65,248.65,248.65,678
12/04/2001,12:39,248.47,248.47,248.47,248.47,23
12/04/2001,12:40,247.9,247.9,247.9,247.9,23
12/04/2001,12:41,248.56,248.56,247.9,247.9,1221
12/04/2001,12:43,248.61,248.61,248.52,248.52,678
12/04/2001,12:44,248.96,248.96,248.96,248.96,226
12/04/2001,12:47,249.23,249.23,249.23,249.23,90
12/04/2001,12:48,249.14,249.14,249.14,249.14,23
12/04/2001,12:49,249.05,249.05,249.05,249.05,90
12/04/2001,12:52,249.05,249.05,249.05,249.05,23
12/04/2001,12:55,249.05,249.05,249.05,249.05,226
12/04/2001,12:57,248.96,248.96,248.96,248.96,226
12/04/2001,12:58,248.96,248.96,248.96,248.96,226
12/04/2001,13:09,250.73,250.73,250.73,250.73,23
12/04/2001,13:10,250.95,250.95,250.95,250.95,23
12/04/2001,13:11,250.95,250.95,250.95,250.95,181
12/04/2001,13:12,250.73,250.73,250.73,250.73,11307
12/04/2001,13:14,250.29,250.29,250.29,250.29,452
12/04/2001,13:15,250.77,250.77,250.77,250.77,226
12/04/2001,13:16,251,251,251,251,23
12/04/2001,13:18,251.13,251.13,251.13,251.13,226
12/04/2001,13:19,251.17,251.17,251.17,251.17,68
12/04/2001,13:20,250.51,250.51,250.51,250.51,452
12/04/2001,13:21,250.51,250.51,250.11,250.11,452
12/04/2001,13:22,250.46,250.46,250.46,250.46,23
12/04/2001,13:23,250.6,250.6,250.6,250.6,1108
12/04/2001,13:24,250.73,250.73,250.29,250.29,226
12/04/2001,13:25,250.86,250.86,250.86,250.86,678
12/04/2001,13:27,251.22,251.22,251.22,251.22,226
12/04/2001,13:29,251.75,251.75,251.75,251.75,113
12/04/2001,13:33,251,251,251,251,23
12/04/2001,13:46,251.35,251.35,251.35,251.35,45
12/04/2001,13:50,251.84,251.84,251.84,251.84,2782
12/04/2001,13:51,251.97,251.97,251.97,251.97,226
12/04/2001,13:52,251.61,251.84,251.61,251.84,271
12/04/2001,13:53,251.92,251.92,251.3,251.3,249
12/04/2001,13:56,252.01,252.01,252.01,252.01,452
12/04/2001,13:57,251.97,251.97,251.97,251.97,226
12/04/2001,13:58,252.06,252.5,252.06,252.5,2261
12/04/2001,14:01,252.68,252.72,252.68,252.72,226
12/04/2001,14:03,251.97,251.97,251.97,251.97,339
12/04/2001,14:06,252.59,252.68,252.59,252.68,136
12/04/2001,14:16,252.5,252.5,251.88,251.88,520
12/04/2001,14:17,251.84,251.84,251.84,251.84,452
12/04/2001,14:19,252.28,252.28,252.28,252.28,1131
12/04/2001,14:20,252.28,252.28,252.28,252.28,226
12/04/2001,14:21,252.5,252.5,252.5,252.5,565
12/04/2001,14:25,252.06,252.28,252.06,252.28,1131
12/04/2001,14:26,252.06,252.06,252.06,252.06,226
12/04/2001,14:28,251.7,251.7,251.7,251.7,23
12/04/2001,14:32,252.94,252.94,252.94,252.94,23
12/04/2001,14:33,253.12,253.12,253.12,253.12,136
12/04/2001,14:36,253.16,253.16,253.16,253.16,1809
12/04/2001,14:38,253.38,253.38,253.38,253.38,678
12/04/2001,14:40,253.34,253.34,253.34,253.34,23
12/04/2001,14:42,253.38,253.38,253.38,253.38,678
12/04/2001,14:44,253.16,253.16,253.16,253.16,45
12/04/2001,14:47,253.47,253.47,253.47,253.47,226
12/04/2001,14:48,253.47,253.47,253.47,253.47,226
12/04/2001,14:50,253.83,253.83,253.83,253.83,226
12/04/2001,14:53,253.78,253.78,253.38,253.38,1696
12/04/2001,14:54,253.56,253.56,253.56,253.56,45
12/04/2001,14:56,253.6,253.6,253.6,253.6,5653
12/04/2001,15:00,254.22,254.22,254.22,254.22,23
12/04/2001,15:01,254.05,254.05,254.05,254.05,158
12/04/2001,15:02,253.34,253.34,253.25,253.25,226
12/04/2001,15:04,253.78,253.78,253.78,253.78,384
12/04/2001,15:06,254.18,254.18,254.18,254.18,45
12/04/2001,15:07,254,254,254,254,45
12/04/2001,15:11,254.22,254.22,254.22,254.22,23
12/04/2001,15:12,253.56,253.56,253.56,253.56,45
12/04/2001,15:16,253.56,253.56,253.56,253.56,45
12/04/2001,15:18,253.34,253.34,253.34,253.34,23
12/04/2001,15:20,253.38,253.38,253.38,253.38,226
12/04/2001,15:21,252.98,252.98,252.98,252.98,565
12/04/2001,15:22,252.98,252.98,252.81,252.81,10855
12/04/2001,15:25,252.37,252.37,252.37,252.37,90
12/04/2001,15:26,252.98,252.98,252.98,252.98,565
12/04/2001,15:29,252.98,252.98,252.98,252.98,226
12/04/2001,15:31,253.34,253.34,253.34,253.34,23
12/04/2001,15:34,253.83,253.83,253.83,253.83,226
12/04/2001,15:36,254.13,254.13,254.13,254.13,226
12/04/2001,15:37,254.27,254.27,254.27,254.27,1583
12/04/2001,15:40,254.44,254.44,254.44,254.44,226
12/04/2001,15:42,254.44,254.44,254.44,254.44,23
12/04/2001,15:44,254.27,254.93,254.27,254.93,204
12/04/2001,15:45,254.71,254.71,254.71,254.71,294
12/04/2001,15:47,254.4,254.4,254.4,254.4,23
12/04/2001,15:48,254.67,254.67,254.67,254.67,113
12/04/2001,15:49,254.36,254.36,254.36,254.36,2284
12/04/2001,15:50,254.71,255.24,254.71,255.24,2442
12/04/2001,15:52,254,254.44,254,254.4,498
12/04/2001,15:53,254.44,254.44,254.44,254.44,452
12/04/2001,15:54,254.4,254.67,254.27,254.67,2307
12/04/2001,15:55,254.67,254.67,254.67,254.67,23
12/04/2001,15:56,254.71,255.37,254.71,255.37,2216
12/04/2001,15:57,255.37,255.37,255.37,255.37,9543
12/04/2001,15:59,255.37,255.37,255.37,255.37,3392
12/05/2001,09:37,259.83,262.26,259.83,262.26,4680
12/05/2001,09:38,262.26,262.26,262.26,262.26,226
12/05/2001,09:39,262.71,263.06,262.04,262.17,2555
12/05/2001,09:40,263.06,263.06,262.57,262.57,1990
12/05/2001,09:41,262.26,263.06,262.26,263.06,11825
12/05/2001,09:42,263.15,264.25,263.15,264.25,3414
12/05/2001,09:43,263.24,263.68,263.24,263.68,3414
12/05/2001,09:44,263.86,264.21,263.77,263.81,746
12/05/2001,09:45,264.21,264.34,263.81,264.21,2103
12/05/2001,09:46,264.47,264.47,264.47,264.47,724
12/05/2001,09:47,265.32,265.32,264.56,264.65,588
12/05/2001,09:48,264.39,264.65,264.39,264.65,1244
12/05/2001,09:49,265.18,265.18,265.18,265.18,90
12/05/2001,09:50,264.92,265.09,264.92,265.09,3414
12/05/2001,09:51,264.83,265.01,264.83,264.92,1628
12/05/2001,09:52,264.96,265.01,264.47,264.47,136
12/05/2001,09:53,264.39,265.45,264.39,265.36,2645
12/05/2001,09:54,265.18,265.36,265.18,265.36,407
12/05/2001,09:55,266.24,266.24,265.36,266.24,4409
12/05/2001,09:56,266.16,266.16,266.16,266.16,1131
12/05/2001,09:57,266.46,266.46,266.46,266.46,68
12/05/2001,09:58,265.98,266.24,265.54,265.54,1198
12/05/2001,09:59,265.93,266.02,265.45,266.02,1334
12/05/2001,10:00,266.02,266.46,265.76,266.16,2148
12/05/2001,10:01,266.2,266.46,265.93,266.02,5969
12/05/2001,10:02,266.6,266.86,266.6,266.86,384
12/05/2001,10:03,267.35,267.35,266.95,266.95,6557
12/05/2001,10:04,267.92,267.92,267.92,267.92,452
12/05/2001,10:05,267.35,267.84,267.31,267.48,837
12/05/2001,10:06,268.01,268.01,267.35,267.44,11418
12/05/2001,10:07,267.57,267.75,266.95,267.75,1311
12/05/2001,10:08,267.13,267.57,267.13,267.57,7982
12/05/2001,10:09,267.57,267.57,266.77,266.77,4590
12/05/2001,10:10,266.77,267.57,266.69,266.69,950
12/05/2001,10:11,266.73,266.95,266.69,266.73,11373
12/05/2001,10:12,267.08,267.08,266.64,266.64,2510
12/05/2001,10:13,267.08,267.08,266.33,266.33,15285
12/05/2001,10:14,266.38,266.38,265.49,265.49,5336
12/05/2001,10:15,264.83,265.71,264.78,264.92,5200
12/05/2001,10:16,264.92,264.92,264.25,264.25,4319
12/05/2001,10:17,263.94,264.7,263.94,264.7,4680
12/05/2001,10:18,264.92,264.92,263.63,264.25,950
12/05/2001,10:19,264.47,264.65,264.25,264.25,12165
12/05/2001,10:21,264.12,264.7,264.08,264.08,2532
12/05/2001,10:22,263.5,263.5,263.1,263.37,36675
12/05/2001,10:23,263.37,263.37,263.37,263.37,2261
12/05/2001,10:24,263.77,263.81,263.24,263.81,9135
12/05/2001,10:25,263.77,264.08,263.77,263.81,11848
12/05/2001,10:26,264.39,264.7,264.34,264.65,1402
12/05/2001,10:27,264.47,264.83,264.47,264.83,1718
12/05/2001,10:28,264.7,265.14,264.47,265.09,20101
12/05/2001,10:30,265.09,265.09,265.09,265.09,23
12/05/2001,10:34,263.24,263.24,263.24,263.24,2261
12/05/2001,10:37,264.3,264.3,264.3,264.3,950
12/05/2001,10:38,263.24,263.63,263.24,263.63,249
12/05/2001,10:39,264.17,264.17,263.15,263.15,4296
12/05/2001,10:41,262.26,262.26,262.26,262.26,452
12/05/2001,10:42,261.95,262.79,261.95,262.79,2329
12/05/2001,10:43,262.93,262.93,262.93,262.93,45
12/05/2001,10:44,262.26,262.26,262.26,262.26,1131
12/05/2001,10:45,261.95,262.71,261.91,262.71,2306
12/05/2001,10:48,262.84,262.84,262.84,262.84,68
12/05/2001,10:49,263.15,263.15,263.15,263.15,1153
12/05/2001,10:50,263.59,263.59,263.59,263.59,23
12/05/2001,10:51,263.72,263.72,263.72,263.72,113
12/05/2001,10:52,263.77,263.94,263.72,263.94,4974
12/05/2001,10:53,264.52,264.52,264.52,264.52,226
12/05/2001,10:54,264.92,264.92,264.03,264.03,565
12/05/2001,10:55,265.14,265.32,264.96,264.96,5879
12/05/2001,10:56,264.87,265.36,264.87,265.36,2487
12/05/2001,10:57,265.32,265.32,265.32,265.32,5653
12/05/2001,10:59,264.87,264.87,264.87,264.87,226
12/05/2001,11:00,264.87,264.87,264.21,264.21,701
12/05/2001,11:01,264.65,264.65,264.65,264.65,5879
12/05/2001,11:03,265.36,265.36,265.01,265.36,113
12/05/2001,11:04,265.36,265.36,265.36,265.36,2600
12/05/2001,11:09,265.4,265.4,265.4,265.4,1131
12/05/2001,11:10,265.36,265.36,265.36,265.36,452
12/05/2001,11:11,265.36,265.36,265.36,265.36,317
12/05/2001,11:12,265.62,265.62,265.62,265.62,226
12/05/2001,11:13,265.36,265.98,265.36,265.98,339
12/05/2001,11:15,265.18,265.18,265.18,265.18,113
12/05/2001,11:19,264.87,264.87,264.87,264.87,113
12/05/2001,11:20,264.96,264.96,264.92,264.92,136
12/05/2001,11:22,264.74,264.92,264.74,264.92,113
12/05/2001,11:23,265.36,265.36,265.36,265.36,1131
12/05/2001,11:24,265.36,265.36,264.78,264.78,1266
12/05/2001,11:26,264.96,264.96,264.96,264.96,45
12/05/2001,11:29,264.92,264.92,264.92,264.92,226
12/05/2001,11:31,264.47,264.78,264.47,264.78,158
12/05/2001,11:35,264.78,264.78,264.78,264.78,90
12/05/2001,11:38,265.36,265.36,265.01,265.01,1244
12/05/2001,11:39,265.05,265.49,264.96,265.49,2713
12/05/2001,11:40,265.36,265.36,265.36,265.36,1131
12/05/2001,11:43,265.8,265.8,265.8,265.8,45
12/05/2001,11:44,265.49,265.49,265.49,265.49,23
12/05/2001,11:47,265.49,265.49,265.49,265.49,136
12/05/2001,11:50,265.54,265.54,265.54,265.54,23
12/05/2001,11:51,265.54,265.54,265.54,265.54,113
12/05/2001,11:58,265.93,266.24,265.93,266.24,769
12/05/2001,11:59,266.24,266.33,266.24,266.29,588
12/05/2001,12:01,266.46,266.46,266.46,266.46,113
12/05/2001,12:02,266.38,266.38,266.38,266.38,226
12/05/2001,12:03,266.46,266.73,266.46,266.73,565
12/05/2001,12:04,266.86,266.91,266.77,266.91,2284
12/05/2001,12:06,266.24,266.24,266.24,266.24,113
12/05/2001,12:07,266.73,266.73,266.73,266.73,2261
12/05/2001,12:08,266.91,266.91,266.91,266.91,23
12/05/2001,12:09,266.91,266.91,266.91,266.91,452
12/05/2001,12:10,266.51,266.51,266.51,266.51,45
12/05/2001,12:12,266.55,266.82,266.55,266.55,249
12/05/2001,12:13,266.86,266.86,266.64,266.64,226
12/05/2001,12:18,267.08,267.13,267.08,267.13,904
12/05/2001,12:19,267.13,267.13,266.77,266.77,136
12/05/2001,12:21,266.86,266.86,266.86,266.86,68
12/05/2001,12:22,265.93,265.93,265.93,265.93,113
12/05/2001,12:23,266.46,266.46,266.46,266.46,113
12/05/2001,12:31,267.04,267.04,267.04,267.04,113
12/05/2001,12:32,266.33,266.33,266.33,266.33,23
12/05/2001,12:33,266.73,266.73,266.73,266.73,23
12/05/2001,12:39,266.42,266.46,266.42,266.46,475
12/05/2001,12:40,266.42,266.42,266.38,266.38,791
12/05/2001,12:43,266.02,266.02,266.02,266.02,23
12/05/2001,12:44,265.89,265.89,265.89,265.89,181
12/05/2001,12:45,265.89,265.89,265.89,265.89,136
12/05/2001,12:47,265.58,265.58,265.58,265.58,113
12/05/2001,12:49,264.96,264.96,264.96,264.96,45
12/05/2001,12:51,265.14,265.14,264.92,264.92,5811
12/05/2001,12:55,265.54,265.54,265.49,265.49,475
12/05/2001,12:56,265.36,265.36,265.36,265.36,1809
12/05/2001,12:57,265.36,265.36,265.36,265.36,339
12/05/2001,12:59,265.14,265.14,265.14,265.14,226
12/05/2001,13:02,265.32,265.36,265.32,265.36,45
12/05/2001,13:03,265.27,265.27,265.27,265.27,452
12/05/2001,13:04,264.92,264.92,264.92,264.92,226
12/05/2001,13:06,264.47,264.47,264.47,264.47,904
12/05/2001,13:07,264.08,264.08,264.08,264.08,23
12/05/2001,13:09,264.12,264.12,264.12,264.12,45
12/05/2001,13:11,264.21,264.21,264.21,264.21,23
12/05/2001,13:12,264.87,264.87,264.87,264.87,23
12/05/2001,13:13,264.87,264.87,264.87,264.87,249
12/05/2001,13:14,265.01,265.01,265.01,265.01,226
12/05/2001,13:15,264.87,264.87,264.87,264.87,68
12/05/2001,13:16,264.17,264.47,264.17,264.47,113
12/05/2001,13:23,264.61,264.61,264.56,264.56,452
12/05/2001,13:30,264.17,264.7,264.17,264.7,68
12/05/2001,13:31,264.12,264.12,264.08,264.08,158
12/05/2001,13:32,264.08,264.08,264.08,264.08,113
12/05/2001,13:33,264.08,264.08,264.08,264.08,90
12/05/2001,13:36,264.08,264.08,264.03,264.03,972
12/05/2001,13:38,263.81,263.81,263.81,263.81,113
12/05/2001,13:42,263.37,263.37,263.37,263.37,1131
12/05/2001,13:43,263.37,263.37,263.15,263.15,9044
12/05/2001,13:44,263.02,263.15,262.93,262.93,4997
12/05/2001,13:45,262.75,262.75,262.75,262.75,23
12/05/2001,13:48,262.93,262.93,262.93,262.93,68
12/05/2001,13:49,262.57,262.57,262.57,262.57,1176
12/05/2001,13:57,262.57,262.57,262.57,262.57,23
12/05/2001,13:58,262.31,262.31,262.31,262.31,23
12/05/2001,14:00,263.1,263.15,263.1,263.1,5223
12/05/2001,14:01,264.56,264.56,264.56,264.56,565
12/05/2001,14:04,263.15,263.15,262.75,262.75,2713
12/05/2001,14:05,262.75,262.75,262.71,262.71,1357
12/05/2001,14:06,262.04,262.04,262.04,262.04,3392
12/05/2001,14:07,262.04,262.71,262.04,262.09,7009
12/05/2001,14:08,262.09,262.09,262.09,262.09,113
12/05/2001,14:09,262.13,262.48,262.13,262.48,2306
12/05/2001,14:10,262.13,262.13,262.13,262.13,2035
12/05/2001,14:11,262.71,262.75,262.66,262.75,4613
12/05/2001,14:14,263.15,263.72,263.15,263.72,1651
12/05/2001,14:16,263.72,263.72,263.68,263.68,226
12/05/2001,14:17,263.72,263.72,263.37,263.37,2419
12/05/2001,14:19,263.19,263.19,263.19,263.19,23
12/05/2001,14:21,263.59,263.59,263.59,263.59,226
12/05/2001,14:24,263.99,263.99,263.99,263.99,68
12/05/2001,14:28,263.28,263.28,263.19,263.19,68
12/05/2001,14:34,263.59,263.81,263.59,263.81,452
12/05/2001,14:36,264.08,264.08,264.08,264.08,1131
12/05/2001,14:39,264.25,264.25,264.25,264.25,226
12/05/2001,14:40,263.94,263.94,263.94,263.94,3392
12/05/2001,14:45,263.99,263.99,263.99,263.99,859
12/05/2001,14:46,264.47,264.47,264.47,264.47,2261
12/05/2001,14:47,264.25,264.25,264.25,264.25,452
12/05/2001,14:48,264.34,264.34,264.34,264.34,2261
12/05/2001,14:49,264.47,264.47,264.47,264.47,226
12/05/2001,14:50,264.83,264.83,264.83,264.83,45
12/05/2001,14:51,264.92,264.96,264.52,264.96,2736
12/05/2001,14:52,265.09,265.32,265.09,265.32,1131
12/05/2001,14:53,265.32,265.32,265.32,265.32,452
12/05/2001,14:54,265.36,265.8,265.36,265.8,317
12/05/2001,14:56,265.76,265.76,265.76,265.76,23
12/05/2001,14:57,265.36,265.36,265.36,265.36,23
12/05/2001,14:58,265.23,265.27,265.23,265.27,136
12/05/2001,15:00,265.18,265.27,265.01,265.01,1131
12/05/2001,15:01,264.47,264.47,264.47,264.47,2261
12/05/2001,15:03,265.05,265.05,265.05,265.05,181
12/05/2001,15:08,264.74,264.74,264.74,264.74,452
12/05/2001,15:09,264.17,264.17,264.12,264.12,90
12/05/2001,15:10,264.87,264.87,264.87,264.87,23
12/05/2001,15:13,263.86,263.86,263.86,263.86,23
12/05/2001,15:15,264.47,264.47,264.47,264.47,113
12/05/2001,15:16,264.25,264.25,264.25,264.25,68
12/05/2001,15:19,264.47,264.47,264.47,264.47,23
12/05/2001,15:20,264.47,264.47,264.47,264.47,23
12/05/2001,15:21,265.27,265.27,265.27,265.27,68
12/05/2001,15:24,265.27,265.27,265.27,265.27,23
12/05/2001,15:26,264.78,264.78,264.78,264.78,1583
12/05/2001,15:30,265.36,265.36,265.36,265.36,1289
12/05/2001,15:34,265.36,265.36,265.36,265.36,2261
12/05/2001,15:35,265.36,265.36,265.36,265.36,1131
12/05/2001,15:36,264.83,264.83,264.83,264.83,45
12/05/2001,15:38,265.85,265.85,265.85,265.85,452
12/05/2001,15:39,265.45,265.45,265.45,265.45,23
12/05/2001,15:40,265.45,265.45,265.45,265.45,23
12/05/2001,15:43,265.36,265.36,265.36,265.36,4522
12/05/2001,15:45,264.87,265.23,264.87,265.23,203
12/05/2001,15:46,264.87,264.87,264.87,264.87,4522
12/05/2001,15:47,264.83,265.09,264.83,265.09,294
12/05/2001,15:51,264.83,264.83,264.83,264.83,23
12/05/2001,15:52,264.65,264.65,264.65,264.65,113
12/05/2001,15:53,264.61,264.61,264.61,264.61,90
12/05/2001,15:57,264.25,264.25,264.25,264.25,452
12/05/2001,15:58,264.47,264.92,264.47,264.92,158
12/05/2001,15:59,264.92,264.92,264.92,264.92,45
12/06/2001,09:39,262.71,262.71,260.94,260.94,2374
12/06/2001,09:40,263.15,263.15,260.94,261.25,791
12/06/2001,09:41,261.07,261.07,261.07,261.07,226
12/06/2001,09:42,262.71,262.71,262.71,262.71,1131
12/06/2001,09:43,261.56,261.95,261.56,261.95,362
12/06/2001,09:44,261.91,261.91,261.2,261.2,565
12/06/2001,09:45,260.98,260.98,260.94,260.94,497
12/06/2001,09:46,260.41,260.98,260.36,260.36,2148
12/06/2001,09:47,260.32,260.72,260.27,260.72,430
12/06/2001,09:50,261.2,261.38,261.2,261.38,520
12/06/2001,09:51,261.42,261.42,260.89,260.89,1176
12/06/2001,09:52,260.89,260.89,260.8,260.8,1470
12/06/2001,09:53,260.27,260.27,260.1,260.1,1017
12/06/2001,09:54,260.1,260.1,260.01,260.01,1131
12/06/2001,09:55,260.01,260.05,259.7,259.7,294
12/06/2001,10:00,259.17,259.17,259.17,259.17,2148
12/06/2001,10:01,258.77,258.77,258.77,258.77,23
12/06/2001,10:02,259.3,259.3,259.3,259.3,452
12/06/2001,10:03,258.72,258.72,258.72,258.72,113
12/06/2001,10:04,258.15,258.15,257.97,257.97,475
12/06/2001,10:05,258.15,258.15,257.49,257.49,475
12/06/2001,10:06,257.53,257.97,257.53,257.97,497
12/06/2001,10:07,257.62,257.62,257.62,257.62,113
12/06/2001,10:08,257.62,257.62,257.62,257.62,113
12/06/2001,10:09,257.84,257.84,256.51,256.51,407
12/06/2001,10:10,256.6,256.6,256.51,256.51,4093
12/06/2001,10:11,256.12,256.12,256.12,256.12,45
12/06/2001,10:12,256.6,256.6,256.6,256.6,23
12/06/2001,10:13,256.69,256.69,256.69,256.69,791
12/06/2001,10:14,256.69,256.96,256.69,256.96,1244
12/06/2001,10:15,256.96,257.8,256.96,256.96,2939
12/06/2001,10:16,257.84,258.42,257.62,257.62,5494
12/06/2001,10:17,258.46,258.46,258.06,258.06,5721
12/06/2001,10:18,258.42,258.42,258.42,258.42,45
12/06/2001,10:25,259.17,259.17,259.17,259.17,22611
12/06/2001,10:27,259.17,259.7,259.17,259.7,475
12/06/2001,10:28,258.95,259.39,258.72,258.72,2555
12/06/2001,10:29,258.72,258.72,258.5,258.59,362
12/06/2001,10:32,258.9,258.9,258.9,258.9,113
12/06/2001,10:33,258.95,258.95,258.95,258.95,339
12/06/2001,10:37,259.12,259.12,259.12,259.12,68
12/06/2001,10:40,258.15,258.15,257.84,257.84,1131
12/06/2001,10:47,258.42,259.08,258.42,259.08,362
12/06/2001,10:51,259.39,259.39,259.39,259.39,8321
12/06/2001,10:54,259.57,260.18,259.57,260.18,136
12/06/2001,10:58,259.7,259.7,259.7,259.7,45
12/06/2001,10:59,260.23,260.23,260.23,260.23,11305
12/06/2001,11:00,260.36,260.36,260.36,260.36,113
12/06/2001,11:01,260.72,260.72,260.72,260.72,904
12/06/2001,11:03,261.42,261.42,261.42,261.42,904
12/06/2001,11:04,261.29,261.29,261.29,261.29,23
12/06/2001,11:05,261.42,261.42,261.42,261.42,45
12/06/2001,11:06,261.42,261.42,261.42,261.42,226
12/06/2001,11:07,261.02,261.02,260.98,260.98,2261
12/06/2001,11:09,262.17,262.17,262.17,262.17,904
12/06/2001,11:15,260.94,260.94,260.94,260.94,678
12/06/2001,11:16,261.16,261.16,261.16,261.16,23
12/06/2001,11:17,261.2,261.2,260.8,260.85,294
12/06/2001,11:22,260.94,260.94,260.94,260.94,23
12/06/2001,11:28,259.83,259.83,259.83,259.83,226
12/06/2001,11:29,259.57,259.57,259.57,259.57,45
12/06/2001,11:33,260.32,260.32,260.1,260.1,430
12/06/2001,11:34,260.36,260.67,260.36,260.67,90
12/06/2001,11:37,260.54,260.54,260.54,260.54,90
12/06/2001,11:39,260.49,260.49,260.49,260.49,45
12/06/2001,11:41,259.87,259.87,259.87,259.87,68
12/06/2001,11:44,259.65,259.65,259.61,259.61,181
12/06/2001,11:46,259.7,259.7,259.7,259.7,45
12/06/2001,11:48,260.49,260.49,260.49,260.49,226
12/06/2001,11:50,260.89,260.89,260.89,260.89,23
12/06/2001,11:52,260.85,260.85,260.85,260.85,23
12/06/2001,12:08,260.05,260.05,259.79,259.79,249
12/06/2001,12:13,260.49,260.49,260.49,260.49,23
12/06/2001,12:15,260.05,260.05,260.05,260.05,23
12/06/2001,12:17,260.05,260.54,260.05,260.54,45
12/06/2001,12:18,260.05,260.05,260.05,260.05,23
12/06/2001,12:19,259.87,259.87,259.87,259.87,226
12/06/2001,12:23,259.96,259.96,259.96,259.96,68
12/06/2001,12:24,259.34,259.34,259.34,259.34,23
12/06/2001,12:35,259.96,259.96,259.96,259.96,45
12/06/2001,12:39,259.83,259.83,259.83,259.83,226
12/06/2001,12:40,259.83,259.83,259.61,259.61,68
12/06/2001,12:41,259.83,259.83,259.83,259.83,45
12/06/2001,12:46,260.01,260.01,260.01,260.01,90
12/06/2001,12:57,260.36,260.36,260.36,260.36,226
12/06/2001,13:00,260.45,260.45,260.45,260.45,226
12/06/2001,13:03,259.43,259.43,259.43,259.43,678
12/06/2001,13:04,259.21,259.21,259.21,259.21,452
12/06/2001,13:05,259.17,259.17,259.17,259.17,23
12/06/2001,13:07,258.72,258.72,258.72,258.72,3392
12/06/2001,13:08,258.68,258.68,258.68,258.68,904
12/06/2001,13:11,258.5,258.5,258.5,258.5,452
12/06/2001,13:12,258.55,258.9,258.55,258.9,136
12/06/2001,13:13,258.77,258.77,258.77,258.77,339
12/06/2001,13:19,258.55,258.81,258.55,258.81,68
12/06/2001,13:20,258.5,258.5,258.5,258.5,45
12/06/2001,13:22,258.9,258.9,258.9,258.9,339
12/06/2001,13:30,257.8,257.8,257.8,257.8,452
12/06/2001,13:31,257.62,257.62,257.62,257.62,769
12/06/2001,13:33,258.06,258.06,258.06,258.06,452
12/06/2001,13:34,258.06,258.06,258.06,258.06,2035
12/06/2001,13:35,258.24,258.24,258.24,258.24,226
12/06/2001,13:36,258.55,258.55,257.75,257.75,1198
12/06/2001,13:37,257.66,257.66,257.66,257.66,45
12/06/2001,13:40,257.66,257.66,257.44,257.44,158
12/06/2001,13:41,257.4,257.4,257.4,257.4,23
12/06/2001,13:43,257.97,257.97,257.97,257.97,136
12/06/2001,13:44,259.3,259.34,259.12,259.12,3279
12/06/2001,13:46,257.53,257.53,257.53,257.53,45
12/06/2001,13:52,258.72,258.72,258.72,258.72,45
12/06/2001,13:55,258.06,258.06,258.06,258.06,68
12/06/2001,13:57,258.02,258.02,258.02,258.02,45
12/06/2001,14:00,258.55,258.55,258.55,258.55,45
12/06/2001,14:01,258.33,258.33,258.33,258.33,339
12/06/2001,14:03,257.8,258.24,257.8,258.24,791
12/06/2001,14:06,257.62,257.62,257.49,257.49,565
12/06/2001,14:07,257.4,257.4,257.4,257.4,203
12/06/2001,14:08,257.4,257.4,257.4,257.4,226
12/06/2001,14:13,257.97,257.97,257.97,257.97,452
12/06/2001,14:20,257.44,257.44,257.44,257.44,452
12/06/2001,14:22,257.18,257.18,257.18,257.18,339
12/06/2001,14:23,257.18,257.18,257.13,257.13,904
12/06/2001,14:24,257.13,257.13,257.13,257.13,452
12/06/2001,14:25,256.91,256.96,256.82,256.82,7258
12/06/2001,14:26,256.96,256.96,256.96,256.96,791
12/06/2001,14:27,256.96,256.96,256.96,256.96,452
12/06/2001,14:28,256.82,257.09,256.82,257.09,4183
12/06/2001,14:33,256.78,256.78,256.29,256.29,678
12/06/2001,14:36,257.13,257.13,257.13,257.13,23
12/06/2001,14:42,256.96,256.96,256.96,256.96,181
12/06/2001,14:43,256.96,256.96,256.96,256.96,2532
12/06/2001,14:46,257.4,257.4,257.4,257.4,452
12/06/2001,14:48,257.53,257.53,257.53,257.53,1131
12/06/2001,14:54,256.65,256.65,256.65,256.65,4522
12/06/2001,14:56,256.34,256.34,256.29,256.29,3211
12/06/2001,14:57,256.47,256.47,256.47,256.47,678
12/06/2001,14:58,256.29,256.29,256.29,256.29,4522
12/06/2001,14:59,256.16,256.16,256.16,256.16,2261
12/06/2001,15:00,256.16,256.29,256.16,256.29,158
12/06/2001,15:01,256.25,256.25,256.25,256.25,4522
12/06/2001,15:02,256.29,256.29,256.29,256.29,3392
12/06/2001,15:03,256.29,256.29,256.29,256.29,1131
12/06/2001,15:04,256.51,256.87,256.34,256.87,3934
12/06/2001,15:05,256.65,256.87,256.6,256.73,4319
12/06/2001,15:06,256.16,256.16,256.16,256.16,4522
12/06/2001,15:07,256.38,256.38,256.2,256.34,678
12/06/2001,15:08,256.29,256.29,256.16,256.16,4748
12/06/2001,15:09,256.29,256.29,256.29,256.29,452
12/06/2001,15:10,256.51,256.51,256.51,256.51,1809
12/06/2001,15:11,256.51,256.51,256.43,256.43,1063
12/06/2001,15:12,256.47,256.47,256.47,256.47,226
12/06/2001,15:13,256.12,256.12,256.12,256.12,249
12/06/2001,15:14,256.07,256.07,255.85,255.85,452
12/06/2001,15:15,255.45,255.45,255.45,255.45,1583
12/06/2001,15:16,255.41,255.41,255.41,255.41,6783
12/06/2001,15:17,255.5,255.5,255.41,255.41,4748
12/06/2001,15:18,255.19,255.72,255.19,255.72,2080
12/06/2001,15:19,255.81,255.81,255.81,255.81,678
12/06/2001,15:21,256.07,256.07,256.03,256.07,904
12/06/2001,15:23,255.67,255.67,255.67,255.67,45
12/06/2001,15:24,255.63,255.63,255.63,255.63,452
12/06/2001,15:25,255.81,255.81,255.81,255.81,23
12/06/2001,15:27,255.41,255.41,255.41,255.41,339
12/06/2001,15:28,255.23,255.23,255.23,255.23,226
12/06/2001,15:30,254.83,254.83,254.83,254.83,678
12/06/2001,15:31,254.74,255.32,254.74,255.32,4296
12/06/2001,15:34,254.74,254.74,254.66,254.66,2284
12/06/2001,15:35,254.74,254.79,254.74,254.74,2510
12/06/2001,15:36,254.74,254.74,254.3,254.3,4907
12/06/2001,15:37,254.3,254.3,254.3,254.3,8479
12/06/2001,15:38,254.21,254.21,253.42,253.46,2985
12/06/2001,15:39,253.51,254.13,253.51,253.51,1379
12/06/2001,15:41,253.59,253.59,253.59,253.59,113
12/06/2001,15:42,254.26,254.26,253.59,253.59,678
12/06/2001,15:43,254.39,254.66,254.39,254.66,1922
12/06/2001,15:45,254.74,254.74,254.74,254.74,452
12/06/2001,15:46,254.92,254.92,254.92,254.92,1696
12/06/2001,15:47,255.19,255.19,254.92,254.92,1470
12/06/2001,15:48,255.19,255.19,255.19,255.19,23
12/06/2001,15:51,255.23,255.41,255.23,255.41,4522
12/06/2001,15:52,254.88,254.88,254.88,254.88,1311
12/06/2001,15:53,255.58,255.58,255.58,255.58,23
12/06/2001,15:56,255.01,255.36,255.01,255.36,3844
12/06/2001,15:58,254.52,254.52,254.44,254.44,90
12/06/2001,15:59,254.48,254.48,254.48,254.48,226
12/07/2001,09:38,252.09,252.09,252.09,252.09,2125
12/07/2001,09:40,252.22,252.22,251.43,251.43,113
12/07/2001,09:42,252.09,252.09,252.09,252.09,339
12/07/2001,09:46,250.28,250.37,250.28,250.37,678
12/07/2001,09:48,250.41,250.99,250.41,250.99,17478
12/07/2001,09:49,250.76,250.76,250.76,250.76,23
12/07/2001,09:50,250.76,250.76,250.76,250.76,226
12/07/2001,09:51,250.76,250.76,250.76,250.76,5653
12/07/2001,09:52,250.68,250.68,250.68,250.68,113
12/07/2001,09:53,250.32,250.32,250.32,250.32,1583
12/07/2001,09:54,249.97,249.97,249.97,249.97,5653
12/07/2001,09:55,250.54,250.54,250.54,250.54,5653
12/07/2001,09:56,249.97,249.97,249.97,249.97,452
12/07/2001,09:57,249.97,250.28,249.97,250.01,2985
12/07/2001,09:58,250.28,250.28,250.1,250.1,5879
12/07/2001,09:59,250.5,250.5,250.5,250.5,68
12/07/2001,10:00,250.54,250.54,249.97,249.97,5698
12/07/2001,10:01,250.9,250.9,250.9,250.9,1357
12/07/2001,10:02,250.99,251.29,250.99,251.29,68
12/07/2001,10:03,250.94,250.94,250.94,250.94,452
12/07/2001,10:04,250.94,250.99,250.94,250.99,6354
12/07/2001,10:06,249.66,249.66,249.66,249.66,678
12/07/2001,10:07,249.66,249.66,249.22,249.22,33374
12/07/2001,10:08,249.22,249.22,249.22,249.22,11305
12/07/2001,10:09,247.98,247.98,247.98,247.98,23
12/07/2001,10:10,249,249,249,249,7914
12/07/2001,10:11,249.53,249.53,249.13,249.13,407
12/07/2001,10:14,249.48,249.48,249.48,249.48,90
12/07/2001,10:15,249.66,249.66,249.66,249.66,2781
12/07/2001,10:16,250.45,250.45,250.45,250.45,452
12/07/2001,10:20,250.37,250.37,250.32,250.37,2600
12/07/2001,10:21,250.28,250.28,249.66,249.7,14267
12/07/2001,10:22,249.66,249.66,249.57,249.57,1131
12/07/2001,10:24,249.44,249.44,249.44,249.44,20463
12/07/2001,10:25,249.44,249.44,249.44,249.44,2261
12/07/2001,10:32,249.22,249.84,249.22,249.22,18134
12/07/2001,10:33,249.22,249.22,249.22,249.22,4522
12/07/2001,10:34,248.86,248.86,248.86,248.86,226
12/07/2001,10:38,249.39,249.39,249.39,249.39,23
12/07/2001,10:40,249.39,249.39,248.77,248.77,475
12/07/2001,10:41,248.6,248.6,248.6,248.6,678
12/07/2001,10:43,249.61,249.61,249.61,249.61,45
12/07/2001,10:46,249,249,249,249,1131
12/07/2001,10:49,249,249,249,249,475
12/07/2001,10:56,248.64,248.64,248.6,248.6,701
12/07/2001,10:58,248.15,248.15,247.93,247.93,701
12/07/2001,10:59,247.85,247.85,247.45,247.45,10672
12/07/2001,11:00,247.45,247.45,247.23,247.23,181
12/07/2001,11:01,247.58,247.58,247.58,247.58,136
12/07/2001,11:02,247.23,247.23,247.23,247.23,226
12/07/2001,11:07,247.01,247.62,247.01,247.62,3437
12/07/2001,11:08,247.62,247.62,247.05,247.05,1899
12/07/2001,11:09,247.62,247.62,247.05,247.45,113
12/07/2001,11:10,247.58,247.58,247.05,247.58,68
12/07/2001,11:12,247.05,247.09,247.01,247.09,1492
12/07/2001,11:13,247.23,247.23,247.23,247.23,339
12/07/2001,11:14,247.23,247.23,247.14,247.14,2600
12/07/2001,11:16,247.14,247.14,247.14,247.14,452
12/07/2001,11:21,247.14,247.45,247.14,247.45,249
12/07/2001,11:22,247.01,247.01,247.01,247.01,181
12/07/2001,11:23,247.05,247.05,247.05,247.05,452
12/07/2001,11:26,246.83,246.83,246.39,246.39,90
12/07/2001,11:27,245.99,245.99,245.99,245.99,113
12/07/2001,11:28,245.99,245.99,245.99,245.99,1131
12/07/2001,11:29,245.81,245.81,245.81,245.81,45
12/07/2001,11:30,246.08,246.08,246.08,246.08,23
12/07/2001,11:31,245.5,245.5,245.46,245.46,678
12/07/2001,11:32,245.41,245.41,245.41,245.41,1809
12/07/2001,11:34,244.35,244.35,244.31,244.31,1131
12/07/2001,11:35,244.35,244.35,244.35,244.35,23
12/07/2001,11:37,244.4,244.4,244.4,244.4,23
12/07/2001,11:38,244.35,244.53,244.31,244.53,9067
12/07/2001,11:39,243.69,243.69,243.69,243.69,1131
12/07/2001,11:40,244.17,244.17,244.13,244.13,45
12/07/2001,11:41,243.6,243.69,243.6,243.69,249
12/07/2001,11:42,243.25,243.25,242.76,242.76,1198
12/07/2001,11:45,242.8,242.8,242.8,242.8,23
12/07/2001,11:47,242.1,242.1,242.1,242.1,1854
12/07/2001,11:48,242.14,242.14,241.65,241.65,927
12/07/2001,11:50,241.87,241.87,241.43,241.43,136
12/07/2001,11:51,241.43,241.48,240.68,240.68,2826
12/07/2001,11:54,240.37,240.37,240.37,240.37,158
12/07/2001,11:55,241.08,241.08,241.08,241.08,678
12/07/2001,11:56,241.48,241.48,241.48,241.48,1176
12/07/2001,11:57,241.52,241.79,241.48,241.79,3573
12/07/2001,11:58,241.79,242.01,241.48,242.01,2080
12/07/2001,12:00,242.1,242.14,242.1,242.14,724
12/07/2001,12:02,242.14,242.14,242.14,242.14,23
12/07/2001,12:04,242.36,242.36,242.32,242.32,1583
12/07/2001,12:05,242.32,242.32,241.3,241.3,1131
12/07/2001,12:06,242.05,242.05,241.65,241.65,497
12/07/2001,12:07,241.65,241.65,241.57,241.57,1017
12/07/2001,12:10,240.9,240.9,240.9,240.9,23
12/07/2001,12:11,240.68,240.68,240.68,240.68,339
12/07/2001,12:12,241.03,241.03,241.03,241.03,724
12/07/2001,12:13,240.42,241.21,240.42,241.21,68
12/07/2001,12:14,240.81,240.81,240.81,240.81,45
12/07/2001,12:16,241.12,241.3,241.03,241.3,927
12/07/2001,12:18,242.14,242.14,242.14,242.14,68
12/07/2001,12:20,242.58,242.58,242.58,242.58,452
12/07/2001,12:21,242.58,242.8,242.58,242.8,113
12/07/2001,12:23,243.02,243.02,243.02,243.02,452
12/07/2001,12:24,243.51,243.51,243.51,243.51,610
12/07/2001,12:25,242.76,242.76,242.76,242.76,452
12/07/2001,12:26,242.63,243.2,242.63,243.2,927
12/07/2001,12:28,243.47,243.47,243.47,243.47,45
12/07/2001,12:29,243.47,243.47,243.42,243.42,249
12/07/2001,12:30,242.58,242.58,242.58,242.58,68
12/07/2001,12:31,242.54,242.54,242.54,242.54,452
12/07/2001,12:36,242.67,243.2,242.63,243.2,972
12/07/2001,12:37,243.2,243.2,243.2,243.2,452
12/07/2001,12:40,243.16,243.16,242.8,242.85,113
12/07/2001,12:41,242.72,242.72,242.72,242.72,452
12/07/2001,12:43,242.58,242.58,242.58,242.58,45
12/07/2001,12:44,243.2,243.2,243.2,243.2,68
12/07/2001,12:47,244.04,244.04,244.04,244.04,904
12/07/2001,12:49,244.57,244.57,244.35,244.35,2238
12/07/2001,12:51,244.71,244.71,244.35,244.35,226
12/07/2001,12:55,244.71,244.93,244.71,244.93,8140
12/07/2001,12:58,245.24,245.24,244.57,244.93,4115
12/07/2001,12:59,245.32,245.32,245.32,245.32,23
12/07/2001,13:00,245.72,245.72,245.72,245.72,837
12/07/2001,13:01,245.99,245.99,245.37,245.37,339
12/07/2001,13:04,245.06,245.9,245.06,245.9,384
12/07/2001,13:05,245.9,245.9,245.9,245.9,23
12/07/2001,13:06,245.94,246.08,245.37,246.08,6218
12/07/2001,13:09,246.21,246.21,246.21,246.21,452
12/07/2001,13:10,246.25,246.25,246.25,246.25,5653
12/07/2001,13:11,245.99,245.99,245.99,245.99,2826
12/07/2001,13:12,246.12,246.16,246.12,246.16,2894
12/07/2001,13:13,246.87,247.05,246.43,246.87,1809
12/07/2001,13:14,247.05,247.18,247.05,247.18,1357
12/07/2001,13:15,247.54,247.62,247.54,247.62,565
12/07/2001,13:16,247.62,247.62,247.14,247.14,927
12/07/2001,13:17,247.58,247.62,247.58,247.62,2668
12/07/2001,13:18,247.67,248.11,247.67,248.11,384
12/07/2001,13:20,248.11,248.11,248.11,248.11,678
12/07/2001,13:21,248.11,248.11,248.11,248.11,1583
12/07/2001,13:22,248.11,248.11,248.11,248.11,452
12/07/2001,13:23,248.11,248.51,248.11,248.51,995
12/07/2001,13:25,248.55,248.55,248.46,248.55,1651
12/07/2001,13:27,248.55,248.55,248.55,248.55,90
12/07/2001,13:28,248.55,248.55,248.33,248.33,2804
12/07/2001,13:29,248.55,248.55,248.55,248.55,1131
12/07/2001,13:30,248.77,248.77,248.77,248.77,23
12/07/2001,13:31,248.77,249,248.77,249,701
12/07/2001,13:33,249.39,249.39,249.39,249.39,520
12/07/2001,13:34,248.82,248.82,248.82,248.82,565
12/07/2001,13:35,248.82,248.82,248.42,248.42,1515
12/07/2001,13:36,248.69,248.69,248.69,248.69,610
12/07/2001,13:37,247.8,248.11,247.8,248.11,430
12/07/2001,13:38,248.07,248.11,248.07,248.11,68
12/07/2001,13:39,247.85,247.85,247.85,247.85,226
12/07/2001,13:40,248.82,248.82,248.82,248.82,317
12/07/2001,13:43,248.02,248.02,248.02,248.02,23
12/07/2001,13:44,248.55,248.55,248.55,248.55,226
12/07/2001,13:47,248.51,248.51,248.51,248.51,23
12/07/2001,13:48,248.33,248.33,248.33,248.33,610
12/07/2001,13:49,248.29,248.29,248.29,248.29,23
12/07/2001,13:50,247.67,247.67,247.67,247.67,475
12/07/2001,13:51,247.67,247.67,247.67,247.67,452
12/07/2001,13:52,247.67,247.67,247.67,247.67,226
12/07/2001,13:55,247.36,247.36,247.36,247.36,339
12/07/2001,13:56,247.36,247.36,247.09,247.09,430
12/07/2001,13:59,247.31,247.31,247.31,247.31,23
12/07/2001,14:07,247.09,247.09,247.09,247.09,271
12/07/2001,14:10,246.47,246.47,246.25,246.25,904
12/07/2001,14:17,246.83,246.83,246.83,246.83,23
12/07/2001,14:23,247.67,247.67,247.67,247.67,45
12/07/2001,14:24,247.93,247.93,247.93,247.93,610
12/07/2001,14:26,247.18,247.23,247.18,247.23,249
12/07/2001,14:28,247.93,247.93,247.93,247.93,1131
12/07/2001,14:31,247.67,247.67,247.67,247.67,339
12/07/2001,14:36,248.02,248.02,248.02,248.02,610
12/07/2001,14:37,247.58,248.02,247.58,248.02,68
12/07/2001,14:38,247.49,247.49,247.01,247.01,317
12/07/2001,14:39,247.4,247.4,247.4,247.4,1131
12/07/2001,14:42,246.74,246.74,245.9,246.16,1605
12/07/2001,14:43,245.9,245.9,245.9,245.9,452
12/07/2001,14:44,246.47,246.47,246.47,246.47,23
12/07/2001,14:45,247.01,247.01,247.01,247.01,226
12/07/2001,14:48,246.12,246.12,246.12,246.12,45
12/07/2001,14:49,246.56,246.56,246.56,246.56,23
12/07/2001,14:58,247.36,247.36,247.36,247.36,678
12/07/2001,14:59,247.31,247.45,247.31,247.45,1922
12/07/2001,15:00,247.67,247.67,247.67,247.67,1131
12/07/2001,15:01,247.67,247.67,247.67,247.67,452
12/07/2001,15:03,248.42,248.42,248.42,248.42,678
12/07/2001,15:04,248.73,248.73,248.73,248.73,6783
12/07/2001,15:05,249,249,248.77,248.77,13567
12/07/2001,15:06,249.35,249.35,249.13,249.13,2487
12/07/2001,15:07,248.91,248.91,248.91,248.91,68
12/07/2001,15:08,249.13,249.13,248.77,249.13,520
12/07/2001,15:12,249.08,249.08,249.08,249.08,610
12/07/2001,15:14,249.22,249.22,248.55,248.55,68
12/07/2001,15:16,249.53,249.53,249.53,249.53,452
12/07/2001,15:22,249.39,249.39,249.39,249.39,23
12/07/2001,15:23,249.26,249.26,249.26,249.26,565
12/07/2001,15:24,249.26,249.26,248.77,248.77,4432
12/07/2001,15:25,248.64,248.77,248.64,248.77,2125
12/07/2001,15:26,248.07,248.15,248.07,248.15,565
12/07/2001,15:27,248.33,248.33,248.33,248.33,3392
12/07/2001,15:30,248.33,248.33,248.33,248.33,2555
12/07/2001,15:31,248.2,248.2,247.89,247.89,3392
12/07/2001,15:32,247.89,247.89,247.67,247.67,1583
12/07/2001,15:33,247.71,247.71,247.71,247.71,452
12/07/2001,15:34,247.67,247.67,247.67,247.67,339
12/07/2001,15:36,247.89,247.89,247.89,247.89,610
12/07/2001,15:37,246.65,246.65,246.65,246.65,226
12/07/2001,15:38,247.01,247.01,247.01,247.01,452
12/07/2001,15:40,247.36,247.36,247.36,247.36,203
12/07/2001,15:41,247.98,247.98,247.98,247.98,452
12/07/2001,15:42,247.36,247.36,247.36,247.36,68
12/07/2001,15:45,247.89,247.89,247.89,247.89,452
12/07/2001,15:47,248.11,248.11,248.11,248.11,23
12/07/2001,15:49,247.67,247.67,247.67,247.67,2261
12/07/2001,15:50,247.23,247.23,247.23,247.23,45
12/07/2001,15:51,247.23,247.67,247.14,247.67,1831
12/07/2001,15:52,247.18,247.18,247.18,247.18,181
12/07/2001,15:53,246.78,246.78,246.78,246.78,23
12/07/2001,15:55,247.4,247.45,247.4,247.45,113
12/07/2001,15:56,247.62,247.62,247.62,247.62,45
12/07/2001,15:57,247.67,247.67,247.45,247.45,430
12/07/2001,15:58,247.09,247.09,247.05,247.05,45
12/07/2001,15:59,246.83,246.83,246.83,246.83,23
12/10/2001,09:37,247.89,247.89,247.89,247.89,158
12/10/2001,09:40,248.24,248.24,246.78,246.78,1153
12/10/2001,09:41,246.78,247.23,246.78,247.23,927
12/10/2001,09:46,247.14,247.14,246.83,246.83,3505
12/10/2001,09:47,246.61,246.61,246.61,246.61,4070
12/10/2001,09:49,247.09,247.09,247.09,247.09,678
12/10/2001,09:52,246.34,246.34,246.34,246.34,452
12/10/2001,09:54,247.01,247.01,246.78,246.78,113
12/10/2001,09:55,245.9,246.21,245.9,246.21,430
12/10/2001,09:57,246.34,246.43,245.94,246.43,1718
12/10/2001,09:58,246.65,246.65,246.65,246.65,678
12/10/2001,09:59,246.92,247.23,246.92,247.23,1244
12/10/2001,10:00,247.01,247.62,246.96,247.62,13793
12/10/2001,10:01,247.01,247.01,246.61,246.61,4296
12/10/2001,10:04,246.3,246.78,246.25,246.39,4974
12/10/2001,10:05,246.39,246.39,246.12,246.12,904
12/10/2001,10:06,246.03,246.03,245.94,245.94,678
12/10/2001,10:09,245.9,245.9,245.9,245.9,1583
12/10/2001,10:10,246.3,246.78,246.3,246.78,158
12/10/2001,10:12,245.9,245.9,245.9,245.9,158
12/10/2001,10:13,245.9,245.9,245.9,245.9,68
12/10/2001,10:22,246.52,246.52,246.52,246.52,5494
12/10/2001,10:23,246.92,246.92,246.92,246.92,339
12/10/2001,10:24,246.83,246.92,246.83,246.92,1718
12/10/2001,10:25,247.45,247.45,247.45,247.45,1131
12/10/2001,10:27,246.56,246.56,246.56,246.56,565
12/10/2001,10:30,246.43,246.43,246.43,246.43,68
12/10/2001,10:31,246.43,246.43,246.43,246.43,90
12/10/2001,10:37,246.78,246.78,246.78,246.78,90
12/10/2001,10:38,246.78,246.78,246.78,246.78,90
12/10/2001,10:50,247.67,247.67,247.67,247.67,68
12/10/2001,10:54,248.11,248.69,248.11,248.69,6105
12/10/2001,10:55,247.93,247.93,247.93,247.93,452
12/10/2001,10:56,247.45,247.45,247.45,247.45,113
12/10/2001,10:58,248.02,248.02,248.02,248.02,226
12/10/2001,11:21,248.95,248.95,248.95,248.95,23
12/10/2001,11:24,249.92,249.92,249.92,249.92,610
12/10/2001,11:26,250.28,250.28,250.28,250.28,113
12/10/2001,11:36,250.28,250.28,250.28,250.28,610
12/10/2001,11:37,249.75,249.75,249.75,249.75,23
12/10/2001,11:38,250.01,250.01,250.01,250.01,68
12/10/2001,11:40,249.88,249.88,249.88,249.88,90
12/10/2001,11:47,249.84,249.84,249.84,249.84,23
12/10/2001,11:53,249.44,249.44,249.44,249.44,23
12/10/2001,11:54,249.75,249.75,249.75,249.75,113
12/10/2001,11:58,249.39,249.61,249.39,249.61,701
12/10/2001,11:59,249.48,249.48,249.48,249.48,226
12/10/2001,12:06,249.48,249.48,249.48,249.48,45
12/10/2001,12:09,248.29,248.29,248.29,248.29,113
12/10/2001,12:11,248.82,249.08,248.82,249.08,45
12/10/2001,12:16,248.51,248.51,248.51,248.51,23
12/10/2001,12:17,248.77,248.77,248.64,248.64,1357
12/10/2001,12:25,248.02,248.02,248.02,248.02,23
12/10/2001,12:27,248.46,248.46,248.46,248.46,226
12/10/2001,12:28,248.46,248.46,248.46,248.46,1651
12/10/2001,12:39,249.13,249.13,249.13,249.13,8366
12/10/2001,12:43,249.04,249.04,249.04,249.04,678
12/10/2001,12:47,248.86,248.86,248.82,248.82,1470
12/10/2001,12:52,248.82,248.82,248.82,248.82,656
12/10/2001,12:59,248.07,248.07,247.8,247.8,610
12/10/2001,13:00,247.71,247.71,247.71,247.71,1786
12/10/2001,13:01,247.62,247.62,247.62,247.62,1696
12/10/2001,13:02,247.58,247.58,247.58,247.58,23
12/10/2001,13:05,247.09,247.09,247.09,247.09,452
12/10/2001,13:06,247.31,247.31,247.31,247.31,23
12/10/2001,13:15,247.45,247.45,247.45,247.45,271
12/10/2001,13:19,247.14,247.14,247.14,247.14,226
12/10/2001,13:32,246.92,246.92,246.92,246.92,181
12/10/2001,13:39,247.18,247.18,247.18,247.18,226
12/10/2001,13:40,247.09,247.09,247.09,247.09,45
12/10/2001,13:49,246.39,246.56,246.39,246.56,724
12/10/2001,13:54,246.61,246.61,246.61,246.61,678
12/10/2001,14:01,246.12,246.12,246.12,246.12,1357
12/10/2001,14:03,246.12,246.12,246.12,246.12,339
12/10/2001,14:04,246.25,246.25,246.25,246.25,226
12/10/2001,14:05,246.34,246.34,246.25,246.25,1221
12/10/2001,14:09,246.56,246.56,246.56,246.56,452
12/10/2001,14:10,246.96,246.96,246.96,246.96,23
12/10/2001,14:25,247.09,247.09,247.09,247.09,23
12/10/2001,14:27,246.78,246.78,246.78,246.78,23
12/10/2001,14:28,247.01,247.09,247.01,247.09,4545
12/10/2001,14:29,247.01,247.01,246.78,247.01,3233
12/10/2001,14:30,247.01,247.01,247.01,247.01,1357
12/10/2001,14:31,247.23,247.23,247.23,247.23,2261
12/10/2001,14:34,247.89,247.89,247.89,247.89,113
12/10/2001,14:35,247.45,247.45,247.45,247.45,36177
12/10/2001,14:36,247.89,247.89,247.89,247.89,2261
12/10/2001,14:37,248.29,248.29,248.29,248.29,656
12/10/2001,14:38,247.93,247.93,247.93,247.93,45
12/10/2001,14:39,248.07,248.07,248.07,248.07,294
12/10/2001,14:40,247.89,247.89,247.89,247.89,2261
12/10/2001,14:42,247.49,247.49,247.49,247.49,678
12/10/2001,14:43,247.49,247.49,247.49,247.49,113
12/10/2001,14:53,247.4,247.4,247.4,247.4,45
12/10/2001,14:54,247.8,247.8,247.8,247.8,226
12/10/2001,14:57,247.45,247.45,247.45,247.45,2261
12/10/2001,14:58,247.4,247.4,247.4,247.4,452
12/10/2001,14:59,247.18,247.18,247.18,247.18,678
12/10/2001,15:00,247.14,247.14,247.01,247.01,3166
12/10/2001,15:01,246.56,246.56,246.56,246.56,5653
12/10/2001,15:05,246.52,246.52,246.52,246.52,226
12/10/2001,15:06,247.01,247.01,247.01,247.01,45
12/10/2001,15:08,246.78,246.78,246.43,246.43,814
12/10/2001,15:11,246.34,246.34,246.34,246.34,2261
12/10/2001,15:15,245.9,245.9,245.9,245.9,2261
12/10/2001,15:18,245.5,245.5,245.46,245.46,90
12/10/2001,15:19,245.06,245.06,245.06,245.06,181
12/10/2001,15:20,245.01,245.01,245.01,245.01,452
12/10/2001,15:22,245.41,245.41,245.41,245.41,904
12/10/2001,15:23,245.5,245.5,245.5,245.5,1131
12/10/2001,15:25,246.03,246.03,246.03,246.03,226
12/10/2001,15:26,245.15,245.15,245.15,245.15,23
12/10/2001,15:28,245.15,245.15,245.15,245.15,678
12/10/2001,15:34,245.15,245.15,245.15,245.15,678
12/10/2001,15:38,245.15,245.15,245.15,245.15,45
12/10/2001,15:39,244.57,244.75,244.57,244.75,339
12/10/2001,15:41,244.79,244.79,244.79,244.79,904
12/10/2001,15:42,244.79,244.79,244.79,244.79,90
12/10/2001,15:43,244.79,244.79,244.79,244.79,814
12/10/2001,15:45,245.01,245.01,244.57,244.57,701
12/10/2001,15:48,244.35,244.35,244.35,244.35,1131
12/10/2001,15:51,244.22,244.22,244.22,244.22,90
12/10/2001,15:59,245.01,245.01,245.01,245.01,226
12/11/2001,09:39,245.24,245.24,245.24,245.24,904
12/11/2001,09:41,243.73,243.73,243.73,243.73,1131
12/11/2001,09:42,243.6,243.6,243.29,243.29,588
12/11/2001,09:44,244.71,244.71,244.71,244.71,226
12/11/2001,09:46,245.06,245.06,245.06,245.06,45
12/11/2001,09:47,245.19,245.19,244.88,244.88,2487
12/11/2001,09:48,244.48,244.93,244.35,244.93,3686
12/11/2001,09:52,245.24,245.24,245.24,245.24,23
12/11/2001,09:53,244.48,244.48,244.48,244.48,452
12/11/2001,09:54,244.48,244.48,244.48,244.48,158
12/11/2001,09:57,244.57,244.57,244.57,244.57,226
12/11/2001,10:00,244.71,244.71,244.71,244.71,678
12/11/2001,10:01,244.71,244.71,244.71,244.71,113
12/11/2001,10:02,244.71,244.71,244.71,244.71,113
12/11/2001,10:03,244.04,244.04,244.04,244.04,158
12/11/2001,10:04,243.56,243.56,243.42,243.56,4454
12/11/2001,10:05,242.8,243.69,242.8,243.69,1357
12/11/2001,10:06,243.64,243.64,243.64,243.64,678
12/11/2001,10:08,243.82,243.82,243.25,243.25,678
12/11/2001,10:12,243.29,243.29,243.29,243.29,23
12/11/2001,10:15,243.73,243.73,243.69,243.69,45
12/11/2001,10:22,243.29,243.29,243.29,243.29,68
12/11/2001,10:25,243.33,243.33,243.33,243.33,226
12/11/2001,10:31,243.51,243.91,243.51,243.91,1198
12/11/2001,10:35,244.84,244.84,244.71,244.71,317
12/11/2001,10:36,244.71,244.97,244.71,244.97,678
12/11/2001,10:37,244.97,244.97,244.97,244.97,68
12/11/2001,10:38,244.93,244.93,244.93,244.93,45
12/11/2001,10:39,244.79,244.79,244.44,244.44,271
12/11/2001,10:40,244.31,244.31,244.31,244.31,68
12/11/2001,10:41,244.31,244.31,244.31,244.31,701
12/11/2001,10:42,244.31,244.31,244.31,244.31,68
12/11/2001,10:45,243.16,243.47,243.11,243.11,701
12/11/2001,10:46,243.47,243.47,243.47,243.47,90
12/11/2001,10:48,243.25,243.25,243.25,243.25,113
12/11/2001,10:50,243.25,243.25,243.25,243.25,23
12/11/2001,10:51,243.25,243.25,243.25,243.25,45
12/11/2001,10:52,243.16,243.16,243.16,243.16,113
12/11/2001,10:53,243.11,243.11,242.71,242.71,520
12/11/2001,10:54,242.58,242.58,242.58,242.58,226
12/11/2001,10:55,242.49,242.49,242.49,242.49,90
12/11/2001,10:57,242.54,242.54,242.54,242.54,113
12/11/2001,10:58,242.45,242.45,242.45,242.45,90
12/11/2001,11:00,243.07,243.07,243.07,243.07,158
12/11/2001,11:01,243.47,243.47,243.47,243.47,678
12/11/2001,11:03,243.6,243.6,243.6,243.6,23
12/11/2001,11:05,243.38,243.38,243.38,243.38,45
12/11/2001,11:09,243.2,243.2,243.2,243.2,226
12/11/2001,11:13,243.25,243.25,243.25,243.25,904
12/11/2001,11:15,243.47,243.47,243.47,243.47,45
12/11/2001,11:21,244.04,244.04,244.04,244.04,678
12/11/2001,11:22,243.95,243.95,243.95,243.95,45
12/11/2001,11:23,244.09,244.13,244.09,244.13,136
12/11/2001,11:25,243.64,243.64,243.64,243.64,23
12/11/2001,11:27,243.6,243.6,243.6,243.6,226
12/11/2001,11:30,243.6,243.6,243.6,243.6,452
12/11/2001,11:36,243.91,243.91,243.91,243.91,136
12/11/2001,11:38,244.57,244.57,244.57,244.57,113
12/11/2001,11:42,244.53,244.53,244.53,244.53,226
12/11/2001,11:43,244.53,244.53,244.53,244.53,430
12/11/2001,11:46,244.84,244.84,244.84,244.84,339
12/11/2001,11:49,244.48,244.48,244.48,244.48,904
12/11/2001,11:53,244.79,244.79,244.79,244.79,113
12/11/2001,11:56,244.71,244.71,244.71,244.71,23
12/11/2001,11:58,244.22,244.22,244.22,244.22,249
12/11/2001,12:01,245.46,245.46,245.46,245.46,1357
12/11/2001,12:04,245.99,246.12,245.99,246.12,2600
12/11/2001,12:05,245.86,245.86,245.86,245.86,678
12/11/2001,12:10,246.08,246.21,246.08,246.21,678
12/11/2001,12:12,245.72,245.72,245.72,245.72,68
12/11/2001,12:14,246.34,246.34,246.34,246.34,294
12/11/2001,12:24,245.63,245.68,245.63,245.68,791
12/11/2001,12:34,245.63,245.63,245.63,245.63,113
12/11/2001,12:35,245.15,245.15,245.15,245.15,452
12/11/2001,12:42,245.37,245.37,245.37,245.37,1809
12/11/2001,12:43,244.79,244.79,244.79,244.79,452
12/11/2001,12:45,244.88,244.88,244.88,244.88,452
12/11/2001,12:46,244.88,244.88,244.88,244.88,452
12/11/2001,12:51,245.01,245.01,245.01,245.01,452
12/11/2001,12:54,245.37,245.37,245.37,245.37,1357
12/11/2001,13:03,245.46,245.46,245.46,245.46,23
12/11/2001,13:04,245.37,245.37,245.37,245.37,203
12/11/2001,13:07,245.81,245.81,245.81,245.81,45
12/11/2001,13:12,245.1,245.1,245.1,245.1,226
12/11/2001,13:27,246.96,246.96,246.96,246.96,23
12/11/2001,13:28,246.56,246.56,246.56,246.56,23
12/11/2001,13:29,245.99,245.99,245.99,245.99,23
12/11/2001,13:32,246.16,246.52,246.16,246.52,68
12/11/2001,13:35,246.16,246.16,246.16,246.16,45
12/11/2001,13:36,245.81,245.81,245.81,245.81,158
12/11/2001,13:37,246.52,246.52,246.52,246.52,45
12/11/2001,13:44,245.99,245.99,245.99,245.99,45
12/11/2001,13:45,246.08,246.08,246.08,246.08,90
12/11/2001,13:54,246.56,246.56,246.56,246.56,90
12/11/2001,13:57,246.47,246.47,246.47,246.47,90
12/11/2001,13:59,246.74,246.74,246.74,246.74,23
12/11/2001,14:03,246.47,246.47,246.47,246.47,23
12/11/2001,14:04,246.74,246.74,246.74,246.74,113
12/11/2001,14:05,246.65,246.65,246.65,246.65,136
12/11/2001,14:14,246.34,246.34,246.34,246.34,23
12/11/2001,14:15,246.56,246.56,246.56,246.56,113
12/11/2001,14:16,246.08,246.08,245.68,245.68,791
12/11/2001,14:17,245.86,245.86,245.01,245.01,724
12/11/2001,14:18,245.01,245.01,245.01,245.01,678
12/11/2001,14:24,246.47,246.47,246.47,246.47,113
12/11/2001,14:25,246.12,246.12,246.12,246.12,678
12/11/2001,14:26,246.12,246.12,246.12,246.12,113
12/11/2001,14:27,245.5,245.5,245.5,245.5,45
12/11/2001,14:29,246.3,246.3,246.3,246.3,520
12/11/2001,14:31,246.25,246.25,246.25,246.25,678
12/11/2001,14:33,246.83,246.87,246.83,246.87,1357
12/11/2001,14:34,247,247,247,247,45
12/11/2001,14:35,247,247,246.83,246.83,271
12/11/2001,14:38,246.25,246.25,246.25,246.25,23
12/11/2001,14:44,247.8,247.8,247.8,247.8,136
12/11/2001,14:50,247.8,247.8,247.8,247.8,90
12/11/2001,14:54,248.2,248.2,248.2,248.2,90
12/11/2001,14:58,247.85,247.85,247.85,247.85,45
12/11/2001,14:59,248.2,248.2,248.2,248.2,90
12/11/2001,15:01,248.02,248.02,248.02,248.02,68
12/11/2001,15:02,247.85,247.85,247.85,247.85,181
12/11/2001,15:05,247.62,247.62,247.62,247.62,68
12/11/2001,15:09,247.31,247.31,247.31,247.31,113
12/11/2001,15:10,247.85,247.85,247.85,247.85,45
12/11/2001,15:13,247.62,247.62,247.62,247.62,68
12/11/2001,15:14,247.4,247.4,247.4,247.4,68
12/11/2001,15:16,247.18,247.18,247.18,247.18,68
12/11/2001,15:17,247,247,247,247,113
12/11/2001,15:20,246.96,246.96,246.96,246.96,45
12/11/2001,15:22,247.36,247.36,247.36,247.36,23
12/11/2001,15:24,247.62,247.62,247.62,247.62,68
12/11/2001,15:27,247.31,247.31,247.31,247.31,68
12/11/2001,15:30,247.31,247.31,247.31,247.31,1063
12/11/2001,15:35,247.4,247.4,247.14,247.14,226
12/11/2001,15:37,247.09,247.09,247.09,247.09,45
12/11/2001,15:41,246.83,247,246.83,247,158
12/11/2001,15:42,247,247,247,247,226
12/11/2001,15:45,246.74,246.74,246.74,246.74,271
12/11/2001,15:46,246.34,246.34,246.34,246.34,181
12/11/2001,15:47,245.94,245.94,245.94,245.94,452
12/11/2001,15:48,245.68,245.68,245.68,245.68,23
12/11/2001,15:55,246.74,246.74,246.74,246.74,362
12/11/2001,15:56,246.74,246.74,246.56,246.56,68
12/11/2001,15:59,246.96,246.96,246.96,246.96,113
12/12/2001,09:41,244.22,244.22,243.29,243.29,1085
12/12/2001,09:43,243.95,243.95,243.95,243.95,23
12/12/2001,09:44,243.95,244,243.95,244,45
12/12/2001,09:45,243.38,243.38,243.38,243.38,678
12/12/2001,09:46,243.42,243.91,243.42,243.91,11984
12/12/2001,09:47,243.29,243.91,243.29,243.91,11351
12/12/2001,09:49,243.91,243.91,243.91,243.91,226
12/12/2001,09:52,243.91,243.91,243.69,243.69,1809
12/12/2001,09:54,243.86,243.86,243.86,243.86,904
12/12/2001,09:57,244.57,244.57,244.57,244.57,45
12/12/2001,09:58,244.09,244.09,244.09,244.09,2171
12/12/2001,09:59,244.09,244.09,244.09,244.09,113
12/12/2001,10:02,244.57,244.57,244.57,244.57,158
12/12/2001,10:03,244,244.35,244,244.35,7462
12/12/2001,10:10,243.56,243.56,243.56,243.56,678
12/12/2001,10:11,244.04,244.04,243.02,243.02,1153
12/12/2001,10:12,243.69,243.69,242.8,242.8,9406
12/12/2001,10:15,243.2,243.25,243.02,243.25,1357
12/12/2001,10:20,242.8,242.8,242.8,242.8,113
12/12/2001,10:22,243.2,243.2,243.2,243.2,23
12/12/2001,10:24,242.94,242.94,242.94,242.94,45
12/12/2001,10:25,242.1,242.1,242.1,242.1,678
12/12/2001,10:27,242.58,242.58,242.58,242.58,203
12/12/2001,10:29,242.05,242.8,242.05,242.8,1492
12/12/2001,10:30,243.02,243.25,243.02,243.25,249
12/12/2001,10:31,243.2,243.2,243.2,243.2,678
12/12/2001,10:47,242.98,242.98,242.98,242.98,45
12/12/2001,10:48,242.36,242.36,242.36,242.36,1470
12/12/2001,10:52,242.14,242.14,242.14,242.14,45
12/12/2001,10:53,242.14,242.14,242.14,242.14,1131
12/12/2001,10:54,241.92,241.92,241.92,241.92,1131
12/12/2001,10:58,242.23,242.23,241.92,241.92,588
12/12/2001,11:02,242.63,242.63,242.63,242.63,23
12/12/2001,11:05,242.14,242.14,242.14,242.14,5653
12/12/2001,11:07,243.2,243.2,243.2,243.2,678
12/12/2001,11:09,242.76,242.76,242.76,242.76,6783
12/12/2001,11:12,242.49,242.49,242.49,242.49,678
12/12/2001,11:13,242.49,242.49,242.49,242.49,430
12/12/2001,11:15,242.76,242.76,242.76,242.76,23
12/12/2001,11:26,241.7,241.92,241.7,241.92,113
12/12/2001,11:27,241.7,241.7,241.7,241.7,23
12/12/2001,11:28,241.92,241.92,241.92,241.92,23
12/12/2001,11:29,241.39,241.39,241.39,241.39,68
12/12/2001,11:31,241.7,241.7,241.65,241.65,384
12/12/2001,11:32,241.65,241.65,241.65,241.65,339
12/12/2001,11:45,242.63,242.63,242.63,242.63,23
12/12/2001,11:53,242.71,242.71,242.71,242.71,45
12/12/2001,11:59,242.71,242.71,242.71,242.71,904
12/12/2001,12:02,243.25,243.25,243.25,243.25,5766
12/12/2001,12:05,243.86,243.91,243.86,243.91,45
12/12/2001,12:08,243.25,243.25,243.25,243.25,1696
12/12/2001,12:09,243.25,243.25,243.25,243.25,2600
12/12/2001,12:20,243.25,243.64,243.25,243.25,2284
12/12/2001,12:27,243.86,243.95,243.86,243.95,249
12/12/2001,12:32,244.09,244.35,244.09,244.35,249
12/12/2001,12:33,244.04,244.09,244.04,244.09,904
12/12/2001,12:35,244.35,244.44,244.35,244.44,2058
12/12/2001,12:38,244.48,244.48,244.48,244.48,4974
12/12/2001,12:41,245.01,245.01,245.01,245.01,23
12/12/2001,12:45,244.4,244.4,244.4,244.4,226
12/12/2001,12:47,244.97,244.97,244.97,244.97,23
12/12/2001,12:48,244.35,244.35,244.35,244.35,90
12/12/2001,12:53,244.35,244.35,244.04,244.04,362
12/12/2001,12:56,244.17,244.17,244.17,244.17,23
12/12/2001,12:57,244.26,244.26,244.26,244.26,23
12/12/2001,12:58,244.66,244.66,244.66,244.66,249
12/12/2001,12:59,244.93,244.93,244.93,244.93,23
12/12/2001,13:00,244.97,244.97,244.97,244.97,23
12/12/2001,13:07,244.97,244.97,244.79,244.79,271
12/12/2001,13:16,245.41,245.41,245.41,245.41,226
12/12/2001,13:22,244.09,244.09,244.09,244.09,45
12/12/2001,13:25,243.78,243.91,243.78,243.91,45
12/12/2001,13:27,243.51,243.51,243.51,243.51,23
12/12/2001,13:28,243.29,243.29,243.29,243.29,452
12/12/2001,13:29,243.33,243.33,243.16,243.2,520
12/12/2001,13:32,243.78,243.78,243.78,243.78,1379
12/12/2001,13:33,243.69,244.04,243.69,244.04,5766
12/12/2001,13:37,244,244,243.91,243.91,475
12/12/2001,13:38,243.91,243.91,243.91,243.91,90
12/12/2001,13:40,244.17,244.44,244.17,244.44,6354
12/12/2001,13:46,245.01,245.01,245.01,245.01,113
12/12/2001,13:47,244.88,244.88,244.31,244.31,271
12/12/2001,13:48,244.53,244.53,244.53,244.53,23
12/12/2001,13:50,244.75,244.75,244.75,244.75,45
12/12/2001,13:51,244.71,244.71,244.71,244.71,45
12/12/2001,13:59,244.35,244.35,244.35,244.35,90
12/12/2001,14:02,244.71,244.79,244.71,244.79,497
12/12/2001,14:03,244.93,245.28,244.93,245.28,1357
12/12/2001,14:04,245.32,246.03,245.32,246.03,2058
12/12/2001,14:05,246.12,246.16,246.12,246.16,1357
12/12/2001,14:06,246.78,246.78,245.06,245.06,678
12/12/2001,14:07,245.41,245.46,245.41,245.46,407
12/12/2001,14:09,244.53,244.53,244.53,244.53,452
12/12/2001,14:11,244.13,244.93,244.13,244.93,746
12/12/2001,14:12,244.97,244.97,244.97,244.97,678
12/12/2001,14:13,244.13,244.13,244.09,244.09,452
12/12/2001,14:15,243.69,243.69,243.38,243.38,724
12/12/2001,14:20,243.91,243.91,243.91,243.91,4522
12/12/2001,14:28,244.22,244.35,244.22,244.35,2329
12/12/2001,14:29,244.17,244.17,244.17,244.17,113
12/12/2001,14:36,244.75,244.75,244.75,244.75,23
12/12/2001,14:38,244.22,244.22,244.13,244.13,1153
12/12/2001,14:41,244.13,244.13,244.13,244.13,1131
12/12/2001,14:42,243.47,243.69,243.47,243.47,1809
12/12/2001,14:44,242.8,242.8,242.8,242.8,5653
12/12/2001,14:48,243.33,243.38,243.33,243.38,136
12/12/2001,14:50,243.38,243.38,243.02,243.02,701
12/12/2001,14:52,242.71,242.71,242.71,242.71,226
12/12/2001,14:53,242.63,242.63,242.58,242.58,136
12/12/2001,14:54,242.63,242.63,242.63,242.63,23
12/12/2001,14:55,242.67,242.67,242.67,242.67,23
12/12/2001,14:57,242.14,242.14,242.01,242.01,927
12/12/2001,15:02,242.76,242.76,242.76,242.76,113
12/12/2001,15:18,243.11,243.11,243.11,243.11,113
12/12/2001,15:26,242.98,242.98,242.98,242.98,23
12/12/2001,15:29,242.67,242.67,242.67,242.67,68
12/12/2001,15:41,243.56,243.56,243.56,243.56,136
12/12/2001,15:42,243.82,243.82,243.82,243.82,452
12/12/2001,15:43,243.78,243.95,243.78,243.95,7258
12/12/2001,15:46,243.91,243.91,243.91,243.91,1764
12/12/2001,15:48,243.91,243.91,243.91,243.91,45
12/12/2001,15:54,243.95,243.95,243.95,243.95,45
12/12/2001,15:55,243.95,244.75,243.95,244.75,226
12/13/2001,09:39,239.84,239.84,239.84,239.84,678
12/13/2001,09:45,240.9,240.9,240.9,240.9,158
12/13/2001,09:46,241.79,241.79,241.26,241.26,678
12/13/2001,09:47,240.46,241.26,240.46,241.26,791
12/13/2001,09:50,240.46,240.5,240.46,240.46,6783
12/13/2001,09:51,240.19,240.19,240.19,240.19,226
12/13/2001,09:53,240.19,240.19,240.19,240.19,158
12/13/2001,09:55,241.26,241.26,241.26,241.26,158
12/13/2001,10:01,242.18,242.49,242.18,242.49,3392
12/13/2001,10:02,242.98,243.69,242.98,243.69,2487
12/13/2001,10:04,243.91,243.91,243.91,243.91,23
12/13/2001,10:05,243.56,243.56,243.56,243.56,452
12/13/2001,10:06,244.31,244.31,244.31,244.31,1357
12/13/2001,10:07,244.88,244.88,244.88,244.88,678
12/13/2001,10:08,245.86,245.86,245.86,245.86,452
12/13/2001,10:10,245.46,245.46,245.15,245.15,23741
12/13/2001,10:11,245.15,245.15,245.1,245.1,904
12/13/2001,10:12,245.01,245.01,244.62,244.62,746
12/13/2001,10:14,245.68,245.9,245.68,245.9,1922
12/13/2001,10:15,245.99,245.99,245.99,245.99,339
12/13/2001,10:16,245.1,245.1,245.1,245.1,68
12/13/2001,10:18,245.32,245.32,245.32,245.32,45
12/13/2001,10:19,245.1,245.1,245.1,245.1,1131
12/13/2001,10:20,245.01,245.01,245.01,245.01,203
12/13/2001,10:21,244.57,244.57,244.57,244.57,6783
12/13/2001,10:24,245.37,245.37,245.37,245.37,1357
12/13/2001,10:25,245.55,245.55,245.5,245.5,2939
12/13/2001,10:26,245.9,245.9,245.9,245.9,136
12/13/2001,10:29,246.08,246.08,246.08,246.08,203
12/13/2001,10:30,245.9,245.9,245.9,245.9,90
12/13/2001,10:31,245.46,245.46,245.41,245.41,113
12/13/2001,10:34,245.46,245.46,245.46,245.46,23
12/13/2001,10:36,245.55,245.55,245.55,245.55,5653
12/13/2001,10:37,245.46,245.46,245.46,245.46,2261
12/13/2001,10:38,245.68,245.68,245.68,245.68,1131
12/13/2001,10:39,246.74,246.74,246.74,246.74,90
12/13/2001,10:40,246.61,246.61,246.61,246.61,5653
12/13/2001,10:42,246.56,247.4,246.56,247.4,5698
12/13/2001,10:43,247.36,247.4,247.36,247.36,11486
12/13/2001,10:44,247.36,247.36,247.36,247.36,158
12/13/2001,10:45,246.56,246.56,246.56,246.56,113
12/13/2001,10:47,246.74,246.74,246.74,246.74,68
12/13/2001,10:50,246.87,246.87,246.87,246.87,8615
12/13/2001,10:51,246.78,247.09,246.78,247.09,136
12/13/2001,10:54,246.65,246.78,246.65,246.65,7642
12/13/2001,10:57,247.62,247.62,247.62,247.62,678
12/13/2001,10:59,248.2,248.2,248.2,248.2,113
12/13/2001,11:01,248.2,248.2,248.2,248.2,8479
12/13/2001,11:02,247.89,247.89,247.89,247.89,5653
12/13/2001,11:03,247.89,247.89,247.89,247.89,90
12/13/2001,11:04,248.69,248.69,248.69,248.69,113
12/13/2001,11:05,248.6,248.6,248.38,248.38,136
12/13/2001,11:06,248.11,248.11,248.11,248.11,226
12/13/2001,11:09,247.54,247.54,247.54,247.54,226
12/13/2001,11:10,247.76,247.76,247.76,247.76,90
12/13/2001,11:14,247.62,247.62,247.62,247.62,23
12/13/2001,11:17,247.67,247.67,247.67,247.67,678
12/13/2001,11:18,247.67,247.67,247.67,247.67,6376
12/13/2001,11:19,247.62,247.62,247.62,247.62,158
12/13/2001,11:20,247.62,247.62,247.62,247.62,23
12/13/2001,11:21,247.4,247.4,247.4,247.4,158
12/13/2001,11:22,247.01,247.01,247.01,247.01,452
12/13/2001,11:23,247.58,247.67,247.58,247.67,1492
12/13/2001,11:25,248.2,248.2,248.2,248.2,2329
12/13/2001,11:26,248.11,248.69,248.11,248.2,22656
12/13/2001,11:28,248.07,248.07,248.07,248.07,158
12/13/2001,11:29,247.54,247.54,247.54,247.54,452
12/13/2001,11:30,247.23,247.58,247.23,247.58,317
12/13/2001,11:31,247.18,247.18,246.65,246.65,927
12/13/2001,11:32,247.36,247.36,247.36,247.36,3957
12/13/2001,11:33,247.36,247.36,247.36,247.36,452
12/13/2001,11:34,247.45,247.45,247.4,247.4,203
12/13/2001,11:35,247.89,247.89,247.89,247.89,113
12/13/2001,11:38,248.11,248.11,248.11,248.11,2826
12/13/2001,11:40,248.2,248.2,248.2,248.2,181
12/13/2001,11:42,248.33,248.33,248.29,248.29,2939
12/13/2001,11:44,247.62,247.62,247.62,247.62,23
12/13/2001,11:47,248.07,248.07,248.07,248.07,23
12/13/2001,11:49,248.02,248.02,248.02,248.02,45
12/13/2001,11:51,247.89,247.89,247.89,247.89,45
12/13/2001,11:56,247.89,247.89,247.89,247.89,565
12/13/2001,11:57,247.67,247.67,247.67,247.67,610
12/13/2001,11:59,247.45,247.45,247.45,247.45,565
12/13/2001,12:01,247.85,247.85,247.85,247.85,23
12/13/2001,12:03,247.58,247.58,247.58,247.58,45
12/13/2001,12:09,248.07,248.07,248.07,248.07,45
12/13/2001,12:11,247.89,247.89,247.89,247.89,565
12/13/2001,12:12,247.93,247.93,247.67,247.67,90
12/13/2001,12:15,248.11,248.11,248.11,248.11,11305
12/13/2001,12:18,248.07,248.07,247.76,247.76,249
12/13/2001,12:19,248.15,248.15,248.15,248.15,45
12/13/2001,12:20,247.58,247.58,247.58,247.58,90
12/13/2001,12:22,248.2,248.2,247.85,247.85,90
12/13/2001,12:24,247.67,247.67,247.67,247.67,23
12/13/2001,12:26,247.93,247.93,247.93,247.93,45
12/13/2001,12:34,248.46,248.46,248.46,248.46,45
12/13/2001,12:39,248.73,248.77,248.73,248.77,610
12/13/2001,12:40,248.73,248.73,248.73,248.73,90
12/13/2001,12:44,248.55,248.55,248.07,248.07,271
12/13/2001,12:45,248.33,248.55,248.33,248.55,610
12/13/2001,12:48,248.11,248.11,248.11,248.11,565
12/13/2001,12:54,248.69,248.69,248.69,248.69,45
12/13/2001,12:56,248.55,248.55,248.55,248.55,45
12/13/2001,12:58,248.42,248.42,248.42,248.42,23
12/13/2001,13:01,248.69,248.69,248.69,248.69,23
12/13/2001,13:03,248.55,248.55,248.55,248.55,565
12/13/2001,13:08,248.29,248.29,248.29,248.29,23
12/13/2001,13:17,248.73,248.73,248.73,248.73,136
12/13/2001,13:23,248.77,248.77,248.77,248.77,678
12/13/2001,13:25,249.44,249.44,249.44,249.44,678
12/13/2001,13:30,249.22,249.26,248.95,249,452
12/13/2001,13:31,249.22,249.22,249.17,249.22,430
12/13/2001,13:35,249.17,249.17,249.08,249.08,68
12/13/2001,13:36,249.22,249.22,249.22,249.22,226
12/13/2001,13:38,249.35,249.35,249.35,249.35,23
12/13/2001,13:40,249.35,249.35,249.35,249.35,136
12/13/2001,13:41,249.22,249.22,248.91,248.91,68
12/13/2001,13:42,248.86,248.86,248.86,248.86,23
12/13/2001,13:46,249.22,249.22,249.22,249.22,1131
12/13/2001,13:49,249.35,249.35,249.35,249.35,68
12/13/2001,13:50,249.13,249.13,249.13,249.13,23
12/13/2001,13:54,249.35,249.35,249.35,249.35,68
12/13/2001,13:55,248.77,248.77,248.77,248.77,1244
12/13/2001,13:59,249.35,249.35,249.35,249.35,68
12/13/2001,14:00,249.3,249.3,249.3,249.3,113
12/13/2001,14:05,249.84,249.84,249.84,249.84,113
12/13/2001,14:08,250.32,250.32,250.32,250.32,226
12/13/2001,14:09,250.5,250.63,250.5,250.63,5540
12/13/2001,14:10,250.37,250.37,250.1,250.1,339
12/13/2001,14:12,249.66,249.66,249.66,249.66,113
12/13/2001,14:13,249.53,249.53,249.53,249.53,45
12/13/2001,14:19,250.32,250.45,250.32,250.45,90
12/13/2001,14:20,250.23,250.23,250.23,250.23,90
12/13/2001,14:22,250.32,250.32,250.32,250.32,2261
12/13/2001,14:23,250.06,250.06,250.06,250.06,45
12/13/2001,14:26,250.06,250.06,250.06,250.06,90
12/13/2001,14:28,249.53,249.53,249.35,249.35,2035
12/13/2001,14:30,249,249.22,249,249.22,2261
12/13/2001,14:32,249.44,249.44,249.44,249.44,1131
12/13/2001,14:34,249.44,249.44,249.44,249.44,113
12/13/2001,14:37,249.44,249.44,249.44,249.44,226
12/13/2001,14:38,249.44,249.44,249.44,249.44,68
12/13/2001,14:42,249.3,249.3,249.3,249.3,113
12/13/2001,14:43,248.82,249,248.82,249,1153
12/13/2001,14:44,248.82,248.82,248.82,248.82,678
12/13/2001,14:47,248.51,248.51,248.51,248.51,68
12/13/2001,14:48,247.98,247.98,247.89,247.89,271
12/13/2001,14:51,248.02,248.02,248.02,248.02,113
12/13/2001,14:52,248.02,248.02,248.02,248.02,339
12/13/2001,14:53,247.67,247.67,247.67,247.67,22611
12/13/2001,14:55,248.2,248.2,247.62,247.62,633
12/13/2001,14:59,246.87,247.4,246.87,247.4,317
12/13/2001,15:00,247.01,247.01,247.01,247.01,45
12/13/2001,15:04,247.49,247.49,247.23,247.23,90
12/13/2001,15:05,247.27,247.27,247.27,247.27,45
12/13/2001,15:07,247.01,247.01,246.78,246.78,859
12/13/2001,15:08,246.21,246.21,246.12,246.12,1131
12/13/2001,15:09,246.12,246.12,245.9,245.9,678
12/13/2001,15:11,245.9,245.9,245.9,245.9,271
12/13/2001,15:13,245.32,245.32,245.32,245.32,11305
12/13/2001,15:14,245.46,245.46,245.46,245.46,452
12/13/2001,15:15,245.01,245.01,245.01,245.01,45
12/13/2001,15:16,245.32,245.32,245.28,245.28,724
12/13/2001,15:18,244.44,245.1,244.44,245.1,113
12/13/2001,15:21,244.57,244.57,244.57,244.57,678
12/13/2001,15:22,244.62,244.62,244.35,244.35,2193
12/13/2001,15:24,244.17,244.17,244.17,244.17,339
12/13/2001,15:25,243.95,244.17,243.95,244.17,769
12/13/2001,15:26,244.17,244.66,244.17,244.66,1651
12/13/2001,15:30,244.66,244.66,244.66,244.66,90
12/13/2001,15:33,244.75,244.75,244.75,244.75,23
12/13/2001,15:34,245.01,245.01,245.01,245.01,23
12/13/2001,15:35,244.4,244.71,244.4,244.71,4613
12/13/2001,15:36,244.4,244.57,244.4,244.57,2284
12/13/2001,15:37,244.35,244.53,244.35,244.53,68
12/13/2001,15:39,245.28,245.28,245.28,245.28,45
12/13/2001,15:40,244.97,244.97,244.97,244.97,90
12/13/2001,15:42,245.01,245.01,245.01,245.01,791
12/13/2001,15:43,244.75,244.75,244.75,244.75,23
12/13/2001,15:46,245.28,245.28,245.28,245.28,23
12/13/2001,15:47,245.86,245.86,245.32,245.32,136
12/13/2001,15:49,245.94,245.94,245.94,245.94,203
12/13/2001,15:50,246.03,246.03,245.77,245.77,181
12/13/2001,15:51,245.77,245.77,245.77,245.77,113
12/13/2001,15:53,245.72,245.72,245.63,245.63,226
12/13/2001,15:54,245.68,245.68,245.68,245.68,68
12/13/2001,15:56,246.03,246.03,246.03,246.03,203
12/13/2001,15:57,246.12,246.12,246.12,246.12,249
12/14/2001,09:38,245.9,245.9,245.9,245.9,181
12/14/2001,09:41,245.46,245.46,245.46,245.46,8479
12/14/2001,09:44,244.62,244.62,244.62,244.62,136
12/14/2001,09:47,245.1,245.1,245.1,245.1,226
12/14/2001,09:48,245.1,245.28,245.1,245.28,1583
12/14/2001,09:49,245.59,245.81,245.59,245.81,2035
12/14/2001,09:50,245.72,246.21,245.72,246.21,904
12/14/2001,09:51,246.65,246.65,246.65,246.65,339
12/14/2001,09:52,246.65,246.65,246.65,246.65,1357
12/14/2001,09:53,246.65,246.65,246.65,246.65,68
12/14/2001,09:54,246.34,246.34,246.3,246.3,678
12/14/2001,09:55,246.12,246.12,246.12,246.12,565
12/14/2001,09:57,245.9,245.9,245.5,245.68,1718
12/14/2001,09:58,245.46,245.46,245.28,245.28,1153
12/14/2001,09:59,245.28,245.28,245.24,245.28,475
12/14/2001,10:00,245.63,245.77,245.63,245.77,5427
12/14/2001,10:01,246.3,246.3,246.3,246.3,68
12/14/2001,10:02,246.74,246.74,246.74,246.74,452
12/14/2001,10:03,246.78,246.83,246.78,246.83,1131
12/14/2001,10:05,247,247.36,247,247.36,24420
12/14/2001,10:06,248.07,248.07,248.07,248.07,226
12/14/2001,10:07,248.07,248.07,248.07,248.07,452
12/14/2001,10:08,248.55,248.55,248.07,248.07,678
12/14/2001,10:10,248.95,248.95,248.95,248.95,565
12/14/2001,10:17,249,249,248.51,248.51,249
12/14/2001,10:18,249,249.26,249,249.26,1538
12/14/2001,10:20,249.57,249.57,249.53,249.53,678
12/14/2001,10:22,249.44,249.44,249.44,249.44,68
12/14/2001,10:25,249.84,249.84,249.84,249.84,23
12/14/2001,10:28,249.84,249.84,249.61,249.61,3233
12/14/2001,10:29,249.26,249.26,249.26,249.26,1131
12/14/2001,10:30,249.44,249.44,249.44,249.44,2261
12/14/2001,10:33,249.7,249.75,249.66,249.75,3866
12/14/2001,10:34,249.88,250.23,249.88,250.23,1357
12/14/2001,10:35,250.32,250.32,250.32,250.32,1131
12/14/2001,10:36,250.72,250.72,250.72,250.72,113
12/14/2001,10:37,250.76,250.76,250.76,250.76,1583
12/14/2001,10:39,251.43,251.43,251.43,251.43,1131
12/14/2001,10:41,251.43,251.43,250.81,250.81,1198
12/14/2001,10:44,251.21,251.21,251.21,251.21,565
12/14/2001,10:45,251.43,251.6,251.43,251.6,678
12/14/2001,10:46,251.56,251.56,251.56,251.56,45
12/14/2001,10:47,251.87,252.05,251.87,252.05,1379
12/14/2001,10:48,251.87,252.05,251.65,251.65,610
12/14/2001,10:51,252.09,252.09,252.09,252.09,1583
12/14/2001,10:52,252.09,252.58,251.74,251.91,1877
12/14/2001,10:53,252.49,252.49,251.43,251.43,2623
12/14/2001,10:54,251.38,251.47,251.38,251.43,1922
12/14/2001,10:55,251.6,251.6,251.6,251.6,90
12/14/2001,10:56,251.87,252.05,251.65,252.05,158
12/14/2001,10:58,252.53,252.53,252.53,252.53,226
12/14/2001,11:01,252.53,252.84,252.53,252.84,3392
12/14/2001,11:03,252.62,252.62,252.62,252.62,226
12/14/2001,11:04,252.67,252.71,252.67,252.71,452
12/14/2001,11:06,251.96,251.96,251.96,251.96,11305
12/14/2001,11:07,251.96,251.96,251.96,251.96,226
12/14/2001,11:08,252.09,252.09,252.09,252.09,136
12/14/2001,11:11,252.18,252.18,252,252.09,384
12/14/2001,11:13,251.47,251.47,251.47,251.47,678
12/14/2001,11:19,251.38,251.38,251.38,251.38,226
12/14/2001,11:20,250.99,250.99,250.99,250.99,113
12/14/2001,11:22,250.85,250.85,250.85,250.85,226
12/14/2001,11:23,250.63,250.99,250.63,250.76,294
12/14/2001,11:24,250.41,250.41,250.41,250.41,113
12/14/2001,11:27,250.72,250.72,250.41,250.41,249
12/14/2001,11:28,250.32,250.32,250.32,250.32,113
12/14/2001,11:33,250.94,250.94,250.94,250.94,23
12/14/2001,11:34,250.99,250.99,250.99,250.99,452
12/14/2001,11:43,250.99,250.99,250.99,250.99,452
12/14/2001,11:45,250.76,250.76,250.76,250.76,452
12/14/2001,11:47,250.99,250.99,250.99,250.99,226
12/14/2001,11:49,251.21,251.21,251.21,251.21,452
12/14/2001,11:55,251.43,251.43,251.43,251.43,113
12/14/2001,12:00,251.52,251.52,251.52,251.52,68
12/14/2001,12:05,251.52,251.52,251.52,251.52,226
12/14/2001,12:06,251.96,251.96,251.96,251.96,23
12/14/2001,12:07,251.96,251.96,251.96,251.96,4522
12/14/2001,12:09,252.09,252.09,252.09,252.09,21480
12/14/2001,12:12,252.14,252.14,252.14,252.14,90
12/14/2001,12:18,252.05,252.05,252.05,252.05,23
12/14/2001,12:23,251.56,251.56,251.56,251.56,23
12/14/2001,12:27,252.27,252.27,252.27,252.27,45
12/14/2001,12:30,251.56,251.56,251.56,251.56,23
12/14/2001,12:38,251.65,251.65,251.65,251.65,45
12/14/2001,12:39,251.52,251.52,251.12,251.12,136
12/14/2001,12:43,250.99,251.43,250.99,251.43,678
12/14/2001,12:44,251.52,251.52,251.52,251.52,565
12/14/2001,12:51,251.87,251.87,251.87,251.87,452
12/14/2001,13:02,251.87,251.87,251.87,251.87,68
12/14/2001,13:04,251.91,251.91,251.91,251.91,68
12/14/2001,13:13,251.43,251.43,251.43,251.43,23
12/14/2001,13:17,252.36,252.36,252.36,252.36,226
12/14/2001,13:27,253.2,253.2,253.2,253.2,90
12/14/2001,13:29,253.46,253.46,253.46,253.46,113
12/14/2001,13:33,253.33,253.33,253.33,253.33,1357
12/14/2001,13:34,252.93,252.93,252.89,252.89,226
12/14/2001,13:37,252.84,252.84,252.84,252.84,45
12/14/2001,13:38,253.24,253.24,253.24,253.24,2216
12/14/2001,13:39,253.42,253.42,253.33,253.33,339
12/14/2001,13:40,253.59,253.59,253.59,253.59,678
12/14/2001,13:41,253.06,253.06,253.06,253.06,226
12/14/2001,13:45,253.06,253.06,253.06,253.06,45
12/14/2001,13:47,252.98,252.98,252.98,252.98,452
12/14/2001,13:48,252.98,252.98,252.98,252.98,678
12/14/2001,13:49,252.75,252.75,252.75,252.75,226
12/14/2001,13:50,252.75,252.75,252.75,252.75,452
12/14/2001,13:51,252.62,252.62,252.27,252.27,3392
12/14/2001,13:52,252,252,251.96,251.96,452
12/14/2001,13:54,251.69,251.69,251.69,251.69,113
12/14/2001,13:58,252.14,252.14,252.14,252.14,181
12/14/2001,14:04,251.56,251.69,251.56,251.69,2487
12/14/2001,14:07,251.78,252.27,251.78,252.27,339
12/14/2001,14:13,252.18,252.18,252,252,113
12/14/2001,14:16,251.91,251.91,251.91,251.91,226
12/14/2001,14:17,252.4,252.4,252.4,252.4,45
12/14/2001,14:19,252.27,252.27,252.27,252.27,3052
12/14/2001,14:20,252.31,252.31,252.27,252.31,1470
12/14/2001,14:25,252.09,252.44,252.09,252.44,294
12/14/2001,14:27,252.09,252.09,252.09,252.09,113
12/14/2001,14:29,252.05,252.09,252.05,252.09,11305
12/14/2001,14:30,252.09,252.09,252.09,252.09,678
12/14/2001,14:31,252.09,252.09,252.09,252.09,452
12/14/2001,14:33,251.6,251.6,251.6,251.6,113
12/14/2001,14:38,251.6,251.6,251.56,251.56,158
12/14/2001,14:47,252.18,252.18,252.18,252.18,3392
12/14/2001,14:52,252.27,252.31,252.27,252.31,4522
12/14/2001,14:54,252,252,252,252,226
12/14/2001,14:57,251.87,251.87,251.87,251.87,68
12/14/2001,15:05,252.31,252.31,252.31,252.31,45
12/14/2001,15:12,252.27,252.27,252.27,252.27,226
12/14/2001,15:15,252.98,252.98,252.98,252.98,68
12/14/2001,15:16,252.98,252.98,252.98,252.98,565
12/14/2001,15:21,252.53,252.53,252.53,252.53,23
12/14/2001,15:23,252.18,252.18,252.18,252.18,23
12/14/2001,15:28,252,252.05,252,252.05,68
12/14/2001,15:29,252.05,252.05,252.05,252.05,226
12/14/2001,15:30,251.78,251.78,251.65,251.65,45
12/14/2001,15:32,251.65,251.65,251.65,251.65,452
12/14/2001,15:34,252.09,252.09,252.09,252.09,452
12/14/2001,15:40,251.65,251.65,251.65,251.65,226
12/14/2001,15:43,251.29,251.29,251.29,251.29,23
12/14/2001,15:44,251.65,251.65,251.65,251.65,430
12/14/2001,15:50,251.29,251.29,251.29,251.29,23
12/14/2001,15:51,251.25,251.25,251.25,251.25,2261
12/14/2001,15:57,251.78,251.78,251.69,251.69,249
12/14/2001,15:58,252.05,252.05,252.05,252.05,678
12/14/2001,15:59,252.27,252.36,252.27,252.31,1470
12/17/2001,09:36,247.89,247.89,247.89,247.89,1583
12/17/2001,09:38,248.11,248.73,247.89,247.89,203
12/17/2001,09:40,248.55,248.55,248.55,248.55,8253
12/17/2001,09:41,247.98,247.98,247.98,247.98,452
12/17/2001,09:42,247.67,247.71,247.09,247.71,2171
12/17/2001,09:44,247.23,247.23,246.83,246.92,1538
12/17/2001,09:45,247.4,247.45,247.4,247.45,5879
12/17/2001,09:46,247.23,247.67,247.23,247.4,588
12/17/2001,09:47,247.4,247.4,247.4,247.4,339
12/17/2001,09:48,247.14,247.14,247.09,247.09,339
12/17/2001,09:49,247.23,247.23,247.23,247.23,1357
12/17/2001,09:51,247.23,247.8,247.23,247.8,2035
12/17/2001,09:52,247.8,247.98,247.8,247.98,1357
12/17/2001,09:53,248.29,248.29,248.29,248.29,678
12/17/2001,09:54,248.55,248.55,247.93,247.93,2600
12/17/2001,09:59,247.62,247.62,247.62,247.62,2035
12/17/2001,10:00,248.02,248.02,247.89,247.89,9497
12/17/2001,10:07,248.6,248.6,248.6,248.6,5653
12/17/2001,10:08,248.69,248.69,248.69,248.69,22611
12/17/2001,10:09,249.35,249.35,249.35,249.35,1244
12/17/2001,10:10,248.95,249.79,248.95,249.79,294
12/17/2001,10:11,249.13,249.13,248.69,249,8705
12/17/2001,10:12,249.26,249.26,249.26,249.26,226
12/17/2001,10:14,248.95,248.95,248.95,248.95,226
12/17/2001,10:15,248.77,248.77,248.77,248.77,678
12/17/2001,10:17,249.04,249.04,249.04,249.04,181
12/17/2001,10:18,249,249,249,249,45
12/17/2001,10:19,249.57,249.57,249.57,249.57,452
12/17/2001,10:20,250.15,250.15,249.84,249.97,904
12/17/2001,10:21,249.39,249.39,249.39,249.39,226
12/17/2001,10:23,250.54,251.07,250.54,251.07,904
12/17/2001,10:24,251.21,251.78,251.21,251.78,5314
12/17/2001,10:25,251.83,251.83,251.83,251.83,226
12/17/2001,10:26,252.58,252.58,252.09,252.09,12119
12/17/2001,10:27,251.83,251.83,251.65,251.65,2713
12/17/2001,10:28,251.74,251.74,251.52,251.52,904
12/17/2001,10:29,251.07,251.07,251.07,251.07,904
12/17/2001,10:30,250.99,250.99,250.99,250.99,113
12/17/2001,10:32,251.47,251.47,251.47,251.47,226
12/17/2001,10:33,251.47,251.65,251.47,251.65,2600
12/17/2001,10:34,251.83,251.83,251.83,251.83,678
12/17/2001,10:35,251.91,251.91,251.91,251.91,452
12/17/2001,10:36,251.69,251.69,251.69,251.69,45
12/17/2001,10:37,251.69,251.69,251.56,251.65,2600
12/17/2001,10:38,251.43,251.43,251.43,251.43,678
12/17/2001,10:39,251.65,251.65,251.65,251.65,678
12/17/2001,10:40,251.69,251.69,251.69,251.69,226
12/17/2001,10:41,251.87,251.91,251.87,251.91,904
12/17/2001,10:42,252.18,252.18,252,252,1244
12/17/2001,10:43,252.4,252.4,252.4,252.4,226
12/17/2001,10:44,252.4,252.4,252.4,252.4,678
12/17/2001,10:45,252.53,252.53,252.53,252.53,6783
12/17/2001,10:46,252.84,252.84,252.84,252.84,113
12/17/2001,10:49,252.05,252.05,252.05,252.05,203
12/17/2001,10:50,252.62,252.62,252.62,252.62,45
12/17/2001,10:56,250.59,250.59,250.59,250.59,226
12/17/2001,10:59,251.56,252.22,251.56,252.22,5540
12/17/2001,11:00,252.09,252.09,252.09,252.09,452
12/17/2001,11:03,251.65,251.65,251.43,251.43,1583
12/17/2001,11:04,251.38,251.38,251.38,251.38,113
12/17/2001,11:05,250.85,250.85,250.85,250.85,45
12/17/2001,11:08,251.21,251.21,251.21,251.21,6783
12/17/2001,11:16,250.99,250.99,250.99,250.99,5653
12/17/2001,11:17,251.78,251.78,251.78,251.78,68
12/17/2001,11:18,251.78,251.78,251.78,251.78,5653
12/17/2001,11:23,251.65,251.65,251.65,251.65,226
12/17/2001,11:25,252.09,252.09,252.09,252.09,791
12/17/2001,11:29,252.05,252.05,252.05,252.05,3392
12/17/2001,11:30,252.31,252.31,252.09,252.09,588
12/17/2001,11:34,252.09,252.09,252.09,252.09,5653
12/17/2001,11:36,252.36,252.36,252.36,252.36,904
12/17/2001,11:37,252.36,252.36,252.36,252.36,226
12/17/2001,11:40,252,252,251.38,251.6,294
12/17/2001,11:43,251.21,251.3,251.21,251.3,5879
12/17/2001,11:44,251.03,251.03,251.03,251.03,113
12/17/2001,11:45,250.85,250.85,250.85,250.85,678
12/17/2001,11:46,250.54,250.54,250.32,250.32,1583
12/17/2001,11:47,250.15,250.15,250.15,250.15,2713
12/17/2001,11:48,250.19,250.19,250.19,250.19,452
12/17/2001,11:49,250.06,250.06,250.06,250.06,565
12/17/2001,11:52,249.88,249.88,249.35,249.35,1492
12/17/2001,11:53,249.48,249.48,249.04,249.48,271
12/17/2001,11:54,248.91,249.48,248.91,249.3,271
12/17/2001,11:55,249.3,249.3,249.22,249.22,5743
12/17/2001,11:58,248.77,249,248.77,249,1244
12/17/2001,12:01,248.77,248.77,248.77,248.77,45
12/17/2001,12:02,249.26,249.26,249.26,249.26,339
12/17/2001,12:10,249.66,249.66,249.66,249.66,565
12/17/2001,12:20,249.92,249.92,249.22,249.22,68
12/17/2001,12:24,249,249,249,249,45
12/17/2001,12:41,248.77,248.77,248.77,248.77,68
12/17/2001,12:47,248.91,249.44,248.91,249.44,68
12/17/2001,12:51,248.77,248.77,248.77,248.77,23
12/17/2001,12:53,249.04,249.17,249.04,249.08,6399
12/17/2001,12:55,248.55,248.77,248.55,248.77,5721
12/17/2001,12:56,249.04,249.04,249.04,249.04,90
12/17/2001,13:02,249.13,249.13,249,249,90
12/17/2001,13:08,249.13,249.13,249.13,249.13,5653
12/17/2001,13:15,249.35,249.35,249.35,249.35,45
12/17/2001,13:18,248.73,248.73,248.73,248.73,452
12/17/2001,13:47,248.2,248.2,248.15,248.15,271
12/17/2001,13:49,247.67,247.67,247.67,247.67,22611
12/17/2001,13:50,247.71,247.76,247.71,247.71,3279
12/17/2001,13:51,247.45,247.45,247.45,247.45,610
12/17/2001,13:52,247.27,247.27,247.27,247.27,45
12/17/2001,13:54,247.27,247.27,247.05,247.23,1311
12/17/2001,13:55,247.23,247.23,247.23,247.23,226
12/17/2001,13:56,247.23,247.23,247.23,247.23,904
12/17/2001,14:01,247.36,247.45,247.36,247.45,1131
12/17/2001,14:02,247.49,247.49,247.49,247.49,452
12/17/2001,14:10,247.09,247.09,247.09,247.09,45
12/17/2001,14:11,247.14,247.14,246.83,246.83,1040
12/17/2001,14:12,246.78,246.78,246.78,246.78,226
12/17/2001,14:13,246.65,246.65,246.56,246.56,1854
12/17/2001,14:16,246.12,246.12,246.12,246.12,68
12/17/2001,14:17,246.21,246.21,246.21,246.21,4522
12/17/2001,14:21,246.16,246.16,246.16,246.16,452
12/17/2001,14:24,246.16,246.16,246.12,246.16,2600
12/17/2001,14:25,246.16,246.16,245.81,245.81,2826
12/17/2001,14:28,245.24,245.24,245.24,245.24,430
12/17/2001,14:29,245.63,245.63,245.32,245.37,2917
12/17/2001,14:30,245.55,245.55,245.55,245.55,181
12/17/2001,14:31,245.9,245.99,245.9,245.99,1628
12/17/2001,14:37,245.28,245.28,245.28,245.28,452
12/17/2001,14:38,245.63,245.63,245.63,245.63,339
12/17/2001,14:41,245.28,245.28,245.28,245.28,68
12/17/2001,14:46,245.63,245.63,245.63,245.63,23
12/17/2001,14:47,245.81,245.81,245.81,245.81,452
12/17/2001,14:49,246.03,246.08,245.81,245.81,226
12/17/2001,14:50,245.59,245.59,245.59,245.59,45
12/17/2001,14:51,246.16,246.16,246.16,246.16,113
12/17/2001,14:52,246.16,246.16,246.16,246.16,23
12/17/2001,15:01,246.61,246.61,246.61,246.61,23
12/17/2001,15:02,246.56,246.56,246.56,246.56,452
12/17/2001,15:06,246.65,246.65,246.65,246.65,5653
12/17/2001,15:09,247.05,247.05,247.05,247.05,23
12/17/2001,15:13,247.45,247.45,247.45,247.45,23
12/17/2001,15:19,246.83,246.83,246.3,246.3,113
12/17/2001,15:21,247.23,247.23,246.52,246.52,791
12/17/2001,15:24,246.34,246.34,246.34,246.34,136
12/17/2001,15:28,246.61,246.61,246.61,246.61,23
12/17/2001,15:31,246.43,246.43,246.43,246.43,113
12/17/2001,15:32,246.7,246.74,246.7,246.74,1809
12/17/2001,15:39,246.34,246.34,246.34,246.34,45
12/17/2001,15:43,246.34,246.34,246.34,246.34,4522
12/17/2001,15:44,246.34,246.34,246.34,246.34,4522
12/17/2001,15:46,245.72,245.86,245.72,245.86,136
12/17/2001,15:49,246.3,246.3,245.9,245.9,136
12/17/2001,15:50,245.72,245.72,245.72,245.72,23
12/17/2001,15:53,245.9,245.9,245.9,245.9,45
12/17/2001,15:57,246.56,246.56,246.56,246.56,226
12/18/2001,09:37,245.68,247.67,245.68,247.67,678
12/18/2001,09:40,246.74,247.67,246.74,247.67,4545
12/18/2001,09:41,247.67,247.67,246.74,247.67,181
12/18/2001,09:42,246.47,246.47,246.47,246.47,226
12/18/2001,09:43,246.47,246.47,245.99,245.99,430
12/18/2001,09:44,245.99,245.99,245.5,245.5,1131
12/18/2001,09:45,245.24,245.24,245.24,245.24,452
12/18/2001,09:46,245.24,245.24,245.24,245.24,226
12/18/2001,09:47,245.9,246.74,245.9,246.74,136
12/18/2001,09:48,245.77,245.77,245.77,245.77,226
12/18/2001,09:50,246.7,246.7,246.7,246.7,45
12/18/2001,09:55,247.62,247.62,247.62,247.62,45
12/18/2001,09:56,247.76,247.76,247.76,247.76,452
12/18/2001,09:58,248.2,248.2,248.2,248.2,678
12/18/2001,10:01,248.69,248.69,248.64,248.64,452
12/18/2001,10:06,249,249,249,249,90
12/18/2001,10:08,249.17,249.17,249.17,249.17,452
12/18/2001,10:09,249.22,249.22,249.22,249.22,45
12/18/2001,10:10,249.22,250.06,249.22,250.06,497
12/18/2001,10:11,250.1,250.37,250.1,250.37,226
12/18/2001,10:14,249.39,249.39,249.39,249.39,45
12/18/2001,10:15,249.84,249.84,249.84,249.84,45
12/18/2001,10:18,249.57,249.7,249.57,249.7,1131
12/18/2001,10:19,249.7,249.7,249.7,249.7,68
12/18/2001,10:21,249.13,249.13,249.13,249.13,678
12/18/2001,10:25,249.13,249.13,249.13,249.13,226
12/18/2001,10:29,249.48,249.48,249.48,249.48,203
12/18/2001,10:33,248.69,248.69,248.69,248.69,23
12/18/2001,10:35,249.17,249.17,249.17,249.17,23
12/18/2001,10:37,248.91,248.91,248.91,248.91,23
12/18/2001,10:38,248.29,248.29,248.29,248.29,791
12/18/2001,10:44,248.2,248.2,248.2,248.2,2826
12/18/2001,10:48,248.11,248.11,248.11,248.11,2826
12/18/2001,10:55,248.24,248.24,248.24,248.24,23
12/18/2001,10:57,248.33,248.33,248.33,248.33,23
12/18/2001,11:01,247.98,247.98,247.98,247.98,45
12/18/2001,11:06,247.23,247.23,247.23,247.23,45
12/18/2001,11:09,247.54,247.54,247.54,247.54,23
12/18/2001,11:15,248.07,248.07,248.07,248.07,23
12/18/2001,11:17,248.2,248.2,248.2,248.2,45
12/18/2001,11:24,248.29,248.29,248.29,248.29,45
12/18/2001,11:27,248.86,248.86,248.86,248.86,23
12/18/2001,11:28,248.73,248.73,248.73,248.73,45
12/18/2001,11:30,247.67,247.67,247.67,247.67,2035
12/18/2001,11:40,247.49,247.49,247.49,247.49,23
12/18/2001,11:45,247,247.45,247,247.45,136
12/18/2001,11:48,247.67,248.02,247.67,248.02,769
12/18/2001,11:53,247.4,247.4,247.4,247.4,23
12/18/2001,11:57,248.38,248.38,248.38,248.38,23
12/18/2001,11:59,248.11,248.11,248.11,248.11,339
12/18/2001,12:05,248.82,248.82,248.82,248.82,90
12/18/2001,12:11,248.82,248.82,248.82,248.82,45
12/18/2001,12:13,248.64,248.64,248.64,248.64,452
12/18/2001,12:17,249.08,249.08,248.29,248.29,588
12/18/2001,12:18,248.29,248.29,248.2,248.2,6218
12/18/2001,12:27,248.07,248.15,248.07,248.15,837
12/18/2001,12:29,248.2,248.2,248.2,248.2,113
12/18/2001,12:39,248.24,248.24,248.24,248.24,45
12/18/2001,12:43,248.33,248.33,248.33,248.33,45
12/18/2001,12:49,247.89,247.89,247.89,247.89,1131
12/18/2001,12:50,247.67,247.67,247.67,247.67,1696
12/18/2001,12:51,247.45,247.45,247.45,247.45,226
12/18/2001,12:53,247.23,247.23,247.23,247.23,565
12/18/2001,12:55,247.05,247.05,247.05,247.05,23
12/18/2001,12:56,247.05,247.05,247.05,247.05,45
12/18/2001,13:07,247.67,247.67,247.67,247.67,23
12/18/2001,13:13,247.4,247.4,247.4,247.4,23
12/18/2001,13:16,247.71,247.71,247.71,247.71,2261
12/18/2001,13:21,247.98,247.98,247.49,247.49,362
12/18/2001,13:24,247.89,247.89,247.89,247.89,1131
12/18/2001,13:27,248.11,248.24,248.11,248.11,1131
12/18/2001,13:32,248.11,248.11,247.67,247.67,226
12/18/2001,13:44,247.54,247.54,247.54,247.54,226
12/18/2001,13:57,248.15,248.15,248.15,248.15,45
12/18/2001,14:03,247.62,247.62,247.62,247.62,45
12/18/2001,14:23,247.62,247.62,247.58,247.58,6105
12/18/2001,14:34,248.02,248.02,248.02,248.02,90
12/18/2001,14:38,247.45,247.45,247.45,247.45,23
12/18/2001,14:44,247.23,247.45,247.23,247.45,5698
12/18/2001,14:45,247.23,247.23,247.23,247.23,45
12/18/2001,14:46,247.4,247.4,247.4,247.4,23
12/18/2001,14:47,247.45,247.45,247.45,247.45,226
12/18/2001,15:04,247.58,247.58,247.58,247.58,226
12/18/2001,15:29,248.46,248.46,248.46,248.46,3414
12/18/2001,15:39,247.93,247.93,247.93,247.93,23
12/18/2001,15:49,249.08,249.08,249.08,249.08,2713
12/18/2001,15:50,249.08,249.17,249.08,249.17,724
12/18/2001,15:53,249.39,249.53,249.39,249.53,5653
12/18/2001,15:54,249.44,249.44,249.44,249.44,678
12/18/2001,15:59,249.39,249.39,249.39,249.39,1131
12/19/2001,09:36,252.05,252.05,252.05,252.05,68
12/19/2001,09:38,251.03,251.03,251.03,251.03,113
12/19/2001,09:40,250.15,250.15,250.15,250.15,23
12/19/2001,09:41,251.83,251.83,251.83,251.83,678
12/19/2001,09:42,251.56,251.56,251.56,251.56,8479
12/19/2001,09:44,252.09,252.93,252.09,252.89,3324
12/19/2001,09:45,252.98,254.21,252.98,254.21,5268
12/19/2001,09:46,254.3,256.07,253.77,256.07,3052
12/19/2001,09:47,255.45,255.45,255.45,255.45,45
12/19/2001,09:48,255.54,255.54,255.19,255.19,4861
12/19/2001,09:49,254.3,255.41,254.26,254.26,7959
12/19/2001,09:51,254.3,254.3,254.3,254.3,3437
12/19/2001,09:52,255.05,255.05,254.97,254.97,678
12/19/2001,09:53,254.97,255.94,254.92,255.94,2939
12/19/2001,09:54,256.07,256.07,256.07,256.07,226
12/19/2001,09:55,255.81,256.6,255.81,256.6,1470
12/19/2001,09:56,256.07,256.07,256.07,256.07,430
12/19/2001,09:57,255.58,255.63,255.58,255.63,565
12/19/2001,09:59,256.51,256.51,256.51,256.51,2668
12/19/2001,10:00,256.51,256.51,256.51,256.51,45
12/19/2001,10:02,256.96,256.96,256.96,256.96,430
12/19/2001,10:03,255.72,255.72,255.72,255.72,23
12/19/2001,10:04,256.07,256.43,256.07,256.43,2306
12/19/2001,10:06,256.25,256.38,256.25,256.38,1402
12/19/2001,10:07,256.6,256.6,256.6,256.6,1357
12/19/2001,10:11,255.19,255.19,255.19,255.19,249
12/19/2001,10:12,255.63,255.63,255.63,255.63,45
12/19/2001,10:16,256.07,256.07,256.07,256.07,678
12/19/2001,10:17,255.76,255.76,255.76,255.76,2035
12/19/2001,10:18,255.67,256.03,255.54,255.54,1221
12/19/2001,10:19,255.63,255.63,255.63,255.63,45
12/19/2001,10:20,255.63,255.63,255.63,255.63,497
12/19/2001,10:21,255.63,255.63,255.63,255.63,1764
12/19/2001,10:22,255.98,256.29,255.98,256.29,3482
12/19/2001,10:23,256.16,256.16,256.07,256.07,10650
12/19/2001,10:24,256.73,256.73,256.73,256.73,11758
12/19/2001,10:25,256.87,256.87,256.73,256.73,3166
12/19/2001,10:26,257.22,257.22,257.22,257.22,1131
12/19/2001,10:29,256.51,256.51,256.51,256.51,5540
12/19/2001,10:31,256.51,256.51,256.51,256.51,113
12/19/2001,10:32,256.96,256.96,256.91,256.96,2306
12/19/2001,10:35,257.49,257.49,257.49,257.49,226
12/19/2001,10:36,257.31,257.31,257.31,257.31,23
12/19/2001,10:37,257.93,257.93,257.93,257.93,23
12/19/2001,10:39,257.62,257.62,257.62,257.62,1131
12/19/2001,10:40,258.06,258.59,257.88,258.59,24239
12/19/2001,10:41,258.68,258.77,258.68,258.77,271
12/19/2001,10:42,258.11,258.72,258.11,258.72,2804
12/19/2001,10:43,258.55,258.55,258.55,258.55,113
12/19/2001,10:44,258.72,258.95,258.72,258.95,588
12/19/2001,10:45,258.64,258.72,258.64,258.72,158
12/19/2001,10:46,258.33,258.33,258.33,258.33,23
12/19/2001,10:47,258.28,258.28,258.28,258.28,565
12/19/2001,10:52,257.93,257.93,257.93,257.93,23
12/19/2001,10:54,258.72,258.72,258.72,258.72,226
12/19/2001,10:56,259.39,259.48,259.17,259.48,6105
12/19/2001,10:57,258.81,258.81,258.81,258.81,23
12/19/2001,10:58,258.86,258.86,258.86,258.86,226
12/19/2001,10:59,259.39,259.39,259.17,259.17,1017
12/19/2001,11:01,259.21,259.21,259.21,259.21,23
12/19/2001,11:04,259.17,259.65,259.17,259.65,3776
12/19/2001,11:06,259.03,259.03,259.03,259.03,2487
12/19/2001,11:07,259.65,259.65,259.65,259.65,2600
12/19/2001,11:08,259.61,259.7,259.61,259.7,6783
12/19/2001,11:09,259.12,259.12,259.12,259.12,90
12/19/2001,11:11,260.27,260.27,260.27,260.27,45
12/19/2001,11:15,260.23,260.23,259.65,259.65,136
12/19/2001,11:16,259.83,260.23,259.83,260.23,3414
12/19/2001,11:17,259.83,259.83,259.83,259.83,5653
12/19/2001,11:18,259.83,259.83,259.83,259.83,5653
12/19/2001,11:19,260.23,260.23,260.23,260.23,23
12/19/2001,11:20,260.05,260.05,259.12,259.83,249
12/19/2001,11:21,259.83,259.83,259.83,259.83,1131
12/19/2001,11:22,260.27,260.27,260.14,260.14,10740
12/19/2001,11:23,260.67,260.67,260.67,260.67,90
12/19/2001,11:24,260.14,260.14,260.05,260.05,4748
12/19/2001,11:25,260.27,260.27,260.27,260.27,1131
12/19/2001,11:26,260.27,260.27,260.27,260.27,68
12/19/2001,11:28,259.74,259.74,259.61,259.61,339
12/19/2001,11:29,259.43,259.43,259.39,259.39,565
12/19/2001,11:30,259.61,259.61,259.39,259.39,565
12/19/2001,11:31,259.26,259.26,258.99,258.99,384
12/19/2001,11:32,259.12,259.12,258.95,258.95,452
12/19/2001,11:33,258.95,258.95,258.95,258.95,226
12/19/2001,11:35,258.99,258.99,258.99,258.99,226
12/19/2001,11:36,259.08,259.08,259.08,259.08,226
12/19/2001,11:37,259.17,259.17,259.17,259.17,339
12/19/2001,11:39,259.17,259.17,259.17,259.17,226
12/19/2001,11:41,259.17,259.17,258.81,258.81,3957
12/19/2001,11:42,258.72,258.72,258.72,258.72,1583
12/19/2001,11:43,258.5,258.5,258.5,258.5,113
12/19/2001,11:46,258.81,258.86,258.81,258.86,678
12/19/2001,11:48,258.81,258.99,258.72,258.99,2261
12/19/2001,11:49,258.72,258.95,258.72,258.81,1831
12/19/2001,11:51,258.81,258.81,258.81,258.81,226
12/19/2001,11:53,258.81,258.81,258.72,258.72,7936
12/19/2001,11:54,258.95,258.95,258.81,258.81,1017
12/19/2001,11:56,258.77,258.77,258.77,258.77,226
12/19/2001,11:57,258.81,258.81,258.77,258.77,859
12/19/2001,11:58,258.81,259.34,258.81,259.34,430
12/19/2001,11:59,259.39,259.39,259.39,259.39,68
12/19/2001,12:00,258.95,258.95,258.95,258.95,45
12/19/2001,12:03,259.39,259.39,259.08,259.08,90
12/19/2001,12:04,259.34,259.39,259.34,259.39,181
12/19/2001,12:05,259.43,259.43,259.43,259.43,68
12/19/2001,12:07,259.34,259.34,258.95,258.95,633
12/19/2001,12:08,259.17,259.17,258.95,258.95,1311
12/19/2001,12:09,258.86,258.86,258.86,258.86,181
12/19/2001,12:10,258.81,258.81,258.81,258.81,497
12/19/2001,12:12,258.72,258.72,258.5,258.5,1131
12/19/2001,12:13,259.12,259.12,259.12,259.12,45
12/19/2001,12:14,259.12,259.12,259.12,259.12,113
12/19/2001,12:15,259.12,259.12,259.12,259.12,45
12/19/2001,12:16,259.12,259.12,259.12,259.12,136
12/19/2001,12:17,258.9,259.12,258.77,258.77,588
12/19/2001,12:18,259.08,259.08,259.03,259.03,90
12/19/2001,12:24,258.72,258.77,258.72,258.77,113
12/19/2001,12:25,258.64,258.72,258.64,258.72,158
12/19/2001,12:27,258.06,258.06,258.06,258.06,452
12/19/2001,12:28,258.06,258.06,258.06,258.06,181
12/19/2001,12:30,258.86,258.99,258.86,258.99,339
12/19/2001,12:32,258.99,258.99,258.99,258.99,45
12/19/2001,12:35,259.03,259.03,259.03,259.03,68
12/19/2001,12:49,258.72,258.72,258.72,258.72,1131
12/19/2001,12:50,258.95,258.95,258.95,258.95,203
12/19/2001,12:52,258.37,258.37,258.37,258.37,68
12/19/2001,12:58,257.84,257.84,257.84,257.84,452
12/19/2001,12:59,257.84,257.84,257.75,257.75,452
12/19/2001,13:00,257.66,257.66,257.66,257.66,226
12/19/2001,13:01,257.66,257.66,257.66,257.66,23
12/19/2001,13:11,258.55,258.55,258.55,258.55,113
12/19/2001,13:12,258.55,258.55,258.55,258.55,23
12/19/2001,13:14,258.5,258.5,258.28,258.28,904
12/19/2001,13:18,258.15,258.15,258.15,258.15,113
12/19/2001,13:27,258.46,258.46,258.46,258.46,45
12/19/2001,13:29,258.06,258.28,258.06,258.28,3392
12/19/2001,13:31,258.28,258.28,258.28,258.28,452
12/19/2001,13:35,258.72,258.72,258.55,258.55,1131
12/19/2001,13:38,258.72,258.72,258.64,258.64,497
12/19/2001,13:45,258.9,258.9,258.9,258.9,678
12/19/2001,13:46,258.95,258.95,258.95,258.95,1244
12/19/2001,14:20,259.57,259.57,259.57,259.57,23
12/19/2001,14:24,259.61,259.61,259.61,259.61,1131
12/19/2001,14:25,259.79,259.79,258.81,258.81,6670
12/19/2001,14:26,258.77,258.77,258.28,258.28,2374
12/19/2001,14:27,258.24,258.28,258.24,258.28,1809
12/19/2001,14:30,258.99,258.99,258.99,258.99,45
12/19/2001,14:31,258.95,258.95,258.95,258.95,226
12/19/2001,14:33,258.95,258.95,258.59,258.59,1583
12/19/2001,14:35,258.33,258.33,258.33,258.33,23
12/19/2001,14:36,258.95,258.95,258.28,258.28,1809
12/19/2001,14:40,259.57,259.57,259.48,259.48,113
12/19/2001,14:44,258.72,258.72,258.72,258.72,226
12/19/2001,14:45,258.95,258.95,258.95,258.95,23
12/19/2001,14:48,258.5,258.5,258.19,258.28,1470
12/19/2001,14:52,258.28,258.28,258.28,258.28,226
12/19/2001,14:53,258.33,258.33,258.33,258.33,339
12/19/2001,14:55,258.55,258.55,258.55,258.55,113
12/19/2001,14:58,258.72,258.72,258.72,258.72,452
12/19/2001,14:59,258.72,258.72,258.72,258.72,249
12/19/2001,15:01,258.81,258.81,258.81,258.81,23
12/19/2001,15:04,258.72,258.72,258.72,258.72,226
12/19/2001,15:05,259.03,259.08,259.03,259.08,136
12/19/2001,15:09,259.17,259.17,259.17,259.17,565
12/19/2001,15:11,259.48,259.48,259.48,259.48,45
12/19/2001,15:13,259.17,259.17,259.17,259.17,68
12/19/2001,15:21,259.48,259.48,259.48,259.48,45
12/19/2001,15:24,259.83,260.1,259.83,259.83,22633
12/19/2001,15:26,260.05,260.05,260.05,260.05,23
12/19/2001,15:29,259.26,259.26,259.26,259.26,113
12/19/2001,15:30,259.96,259.96,259.96,259.96,23
12/19/2001,15:32,260.18,260.18,260.18,260.18,45
12/19/2001,15:33,260.18,260.18,260.05,260.05,249
12/19/2001,15:34,260.23,260.27,260.23,260.27,1221
12/19/2001,15:35,260.27,260.27,260.23,260.23,12481
12/19/2001,15:36,260.27,260.72,260.27,260.72,9090
12/19/2001,15:37,260.94,261.38,260.94,261.16,3618
12/19/2001,15:38,260.94,260.94,260.14,260.14,17049
12/19/2001,15:39,260.94,260.94,260.94,260.94,452
12/19/2001,15:40,260.94,260.94,260.94,260.94,497
12/19/2001,15:41,260.94,260.94,260.94,260.94,3052
12/19/2001,15:42,261.16,261.16,261.16,261.16,14245
12/19/2001,15:44,260.94,261.16,260.89,261.16,226
12/19/2001,15:45,261.16,261.25,261.11,261.25,1176
12/19/2001,15:47,261.47,261.47,261.33,261.33,271
12/19/2001,15:48,261.33,261.42,260.85,260.85,1198
12/19/2001,15:49,261.25,261.25,261.25,261.25,11305
12/19/2001,15:50,261.51,261.51,261.25,261.25,475
12/19/2001,15:51,261.25,261.42,261.16,261.16,656
12/19/2001,15:52,261.02,261.02,261.02,261.02,1357
12/19/2001,15:53,260.94,260.94,260.94,260.94,45
12/19/2001,15:54,261.2,261.2,260.94,260.98,972
12/19/2001,15:55,260.94,260.94,260.94,260.94,181
12/19/2001,15:56,260.85,260.85,260.85,260.85,90
12/19/2001,15:58,260.67,260.67,260.36,260.36,1131
12/19/2001,15:59,260.36,260.36,260.36,260.36,294
12/20/2001,09:37,260.36,261.56,260.36,261.56,1017
12/20/2001,09:38,261.56,261.95,261.56,261.95,769
12/20/2001,09:39,262.04,262.04,261.69,261.69,3437
12/20/2001,09:41,261.95,261.95,261.95,261.95,1244
12/20/2001,09:42,261.69,261.69,261.69,261.69,45
12/20/2001,09:44,260.67,260.67,260.67,260.67,45
12/20/2001,09:45,260.49,260.49,260.49,260.49,113
12/20/2001,09:47,260.94,260.94,260.94,260.94,158
12/20/2001,09:48,260.72,260.72,260.72,260.72,5653
12/20/2001,09:49,261.56,261.56,261.56,261.56,452
12/20/2001,09:51,261.82,261.82,261.82,261.82,633
12/20/2001,09:52,260.54,260.58,260.05,260.58,1651
12/20/2001,09:53,259.61,259.61,259.61,259.61,2080
12/20/2001,09:54,259.57,259.61,258.72,258.95,1153
12/20/2001,09:55,259.83,259.83,259.83,259.83,113
12/20/2001,09:58,260.98,260.98,260.98,260.98,678
12/20/2001,10:04,261.69,261.69,261.69,261.69,113
12/20/2001,10:05,261.6,261.6,261.56,261.56,68
12/20/2001,10:06,261.78,261.78,261.78,261.78,678
12/20/2001,10:07,261.16,261.16,261.16,261.16,45
12/20/2001,10:09,261.02,261.95,261.02,261.95,1424
12/20/2001,10:10,262.44,262.44,262.44,262.44,1357
12/20/2001,10:14,262.71,262.71,262.71,262.71,113
12/20/2001,10:16,262.44,262.48,262.44,262.48,294
12/20/2001,10:21,262.71,263.1,262.71,263.1,1379
12/20/2001,10:22,263.15,264.03,263.15,264.03,904
12/20/2001,10:24,263.1,263.15,263.1,263.15,678
12/20/2001,10:25,263.1,263.1,263.1,263.1,452
12/20/2001,10:26,263.59,263.59,263.59,263.59,226
12/20/2001,10:27,263.59,263.59,263.59,263.59,5087
12/20/2001,10:28,263.55,263.55,263.55,263.55,23
12/20/2001,10:30,263.59,263.59,263.59,263.59,23
12/20/2001,10:32,263.06,263.1,262.93,262.93,271
12/20/2001,10:33,263.06,263.06,263.06,263.06,45
12/20/2001,10:35,263.1,263.1,263.1,263.1,113
12/20/2001,10:38,263.37,263.37,263.37,263.37,1131
12/20/2001,10:39,263.63,263.63,263.63,263.63,23
12/20/2001,10:44,263.15,263.15,263.15,263.15,23
12/20/2001,10:46,263.01,263.28,262.57,262.57,1379
12/20/2001,10:48,263.46,263.46,263.46,263.46,23
12/20/2001,10:49,263.63,263.63,263.63,263.63,226
12/20/2001,10:50,262.93,263.68,262.93,263.68,724
12/20/2001,10:51,263.81,264.16,263.81,264.16,475
12/20/2001,10:52,264.16,264.16,264.16,264.16,113
12/20/2001,10:54,263.19,263.19,263.19,263.19,226
12/20/2001,10:55,263.59,263.59,263.59,263.59,23
12/20/2001,10:57,262.71,262.71,262.71,262.71,113
12/20/2001,10:59,263.68,263.68,263.68,263.68,23
12/20/2001,11:01,263.68,263.68,262.93,262.93,249
12/20/2001,11:07,263.77,263.77,263.77,263.77,23
12/20/2001,11:09,263.81,263.81,263.81,263.81,203
12/20/2001,11:11,264.43,264.43,264.43,264.43,226
12/20/2001,11:12,264.43,264.7,264.43,264.7,565
12/20/2001,11:13,264.7,264.7,264.7,264.7,45
12/20/2001,11:16,264.74,264.74,264.74,264.74,136
12/20/2001,11:17,264.7,264.7,264.7,264.7,45
12/20/2001,11:29,263.01,263.01,263.01,263.01,452
12/20/2001,11:32,263.28,263.28,263.28,263.28,452
12/20/2001,11:33,264.08,264.08,264.08,264.08,45
12/20/2001,11:37,263.5,263.5,263.5,263.5,452
12/20/2001,11:41,263.63,263.63,263.63,263.63,23
12/20/2001,11:43,264.34,264.34,264.34,264.34,113
12/20/2001,11:44,263.63,263.63,263.63,263.63,452
12/20/2001,11:47,263.68,263.68,263.68,263.68,23
12/20/2001,11:50,263.77,263.77,263.77,263.77,452
12/20/2001,11:52,263.94,263.94,263.94,263.94,23
12/20/2001,11:59,263.59,263.59,263.59,263.59,1131
12/20/2001,12:00,263.81,263.81,263.81,263.81,2939
12/20/2001,12:01,264.03,264.03,264.03,264.03,904
12/20/2001,12:04,263.55,263.55,263.55,263.55,45
12/20/2001,12:07,262.97,262.97,262.97,262.97,45
12/20/2001,12:10,262.13,262.13,262.13,262.13,678
12/20/2001,12:13,262.26,262.26,262.26,262.26,45
12/20/2001,12:17,262.22,262.22,262.22,262.22,23
12/20/2001,12:19,262.22,262.22,262.22,262.22,339
12/20/2001,12:20,262.22,262.26,262.22,262.26,565
12/20/2001,12:21,262.26,262.26,262.26,262.26,23
12/20/2001,12:22,262.66,262.66,262.66,262.66,23
12/20/2001,12:23,262.66,262.66,262.66,262.66,68
12/20/2001,12:33,262.71,262.71,262.71,262.71,68
12/20/2001,12:43,261.73,261.82,261.73,261.73,1131
12/20/2001,12:44,261.73,262.13,261.73,262.13,1651
12/20/2001,12:50,260.94,260.94,260.94,260.94,113
12/20/2001,12:51,260.85,260.85,260.85,260.85,1131
12/20/2001,12:52,260.85,260.85,260.85,260.85,678
12/20/2001,12:56,261.02,261.02,261.02,261.02,45
12/20/2001,12:57,260.94,260.94,260.94,260.94,5653
12/20/2001,12:58,260.58,261.38,260.58,261.38,203
12/20/2001,12:59,260.85,261.51,260.85,261.51,136
12/20/2001,13:03,260.94,260.94,260.94,260.94,136
12/20/2001,13:04,260.58,260.58,260.58,260.58,452
12/20/2001,13:09,260.54,260.54,260.54,260.54,678
12/20/2001,13:10,260.54,260.54,260.54,260.54,1583
12/20/2001,13:13,260.45,260.45,260.45,260.45,2035
12/20/2001,13:14,260.45,260.45,260.27,260.27,13114
12/20/2001,13:16,260.14,260.14,260.14,260.14,11305
12/20/2001,13:18,259.83,259.83,259.83,259.83,68
12/20/2001,13:19,259.39,259.39,259.39,259.39,1357
12/20/2001,13:21,259.39,259.39,259.39,259.39,4522
12/20/2001,13:22,258.95,258.95,258.95,258.95,158
12/20/2001,13:25,259.34,259.34,259.34,259.34,23
12/20/2001,13:27,259.48,259.48,259.48,259.48,23
12/20/2001,13:30,258.99,258.99,258.64,258.64,17863
12/20/2001,13:35,258.28,258.28,258.28,258.28,113
12/20/2001,13:37,258.9,258.9,258.9,258.9,23
12/20/2001,13:38,258.5,259.03,258.5,259.03,158
12/20/2001,13:39,258.9,259.03,258.9,259.03,68
12/20/2001,13:41,258.24,258.24,258.24,258.24,23
12/20/2001,13:43,258.19,258.19,258.19,258.19,45
12/20/2001,13:54,258.02,258.28,258.02,258.06,927
12/20/2001,13:58,257.93,257.93,257.93,257.93,45
12/20/2001,14:01,257.62,257.62,257.62,257.62,23
12/20/2001,14:03,257.62,257.62,257.62,257.62,23
12/20/2001,14:06,257,257.62,257,257.62,271
12/20/2001,14:10,258.15,258.15,258.15,258.15,678
12/20/2001,14:11,258.33,258.42,258.33,258.42,701
12/20/2001,14:12,258.59,259.03,258.59,259.03,791
12/20/2001,14:19,258.72,258.72,258.64,258.64,497
12/20/2001,14:22,258.37,258.37,258.37,258.37,452
12/20/2001,14:23,258.28,258.28,258.28,258.28,2261
12/20/2001,14:33,258.37,258.37,258.37,258.37,68
12/20/2001,14:34,258.5,258.5,258.5,258.5,23
12/20/2001,14:35,258.5,258.5,258.5,258.5,226
12/20/2001,14:39,258.28,258.28,258.28,258.28,3392
12/20/2001,14:41,258.11,258.11,257.8,257.8,588
12/20/2001,14:49,258.59,258.59,258.59,258.59,23
12/20/2001,14:51,258.64,258.72,258.64,258.72,1922
12/20/2001,14:52,258.72,258.72,258.72,258.72,226
12/20/2001,14:59,258.81,258.81,258.81,258.81,113
12/20/2001,15:02,258.72,258.72,258.72,258.72,23
12/20/2001,15:03,258.99,258.99,258.99,258.99,452
12/20/2001,15:04,258.86,258.86,258.86,258.86,5653
12/20/2001,15:24,258.59,258.59,258.59,258.59,452
12/20/2001,15:28,258.72,258.72,258.72,258.72,226
12/20/2001,15:30,257.97,257.97,257.97,257.97,339
12/20/2001,15:31,258.42,258.42,258.42,258.42,23
12/20/2001,15:38,257.88,257.88,257.88,257.88,68
12/20/2001,15:40,257.44,257.44,257.44,257.44,23
12/20/2001,15:42,257.75,257.75,257.75,257.75,113
12/20/2001,15:44,257.84,258.02,257.66,258.02,497
12/20/2001,15:45,257.4,257.4,257.4,257.4,452
12/20/2001,15:47,257.18,257.4,257,257.4,588
12/20/2001,15:48,256.96,256.96,256.96,256.96,1131
12/20/2001,15:49,256.87,257,256.87,257,3618
12/20/2001,15:50,256.96,256.96,256.96,256.96,1131
12/20/2001,15:51,256.73,257.53,256.73,256.96,4680
12/20/2001,15:52,256.78,256.78,256.78,256.78,113
12/20/2001,15:56,256.6,256.6,256.56,256.56,1357
12/20/2001,15:57,256.51,257.09,256.43,257.09,1176
12/20/2001,15:58,256.51,257.13,256.51,256.56,3505
12/20/2001,15:59,256.56,257.04,256.56,257.04,1289
12/21/2001,09:36,257.09,257.09,257.09,257.09,542
12/21/2001,09:38,259.26,259.26,258.16,259.26,1356
12/21/2001,09:40,259.97,259.97,259.97,259.97,249
12/21/2001,09:44,258.33,258.33,258.33,258.33,45
12/21/2001,09:52,258.16,258.16,258.11,258.11,362
12/21/2001,09:54,258.07,258.07,257.23,257.49,1379
12/21/2001,09:56,256.7,256.7,256.7,256.7,452
12/21/2001,09:57,256.74,256.74,256.65,256.65,4295
12/21/2001,09:58,256.03,256.21,256.03,256.16,1695
12/21/2001,10:00,255.94,255.94,255.63,255.63,2486
12/21/2001,10:01,256.08,256.08,255.94,255.94,452
12/21/2001,10:04,255.85,255.85,255.85,255.85,746
12/21/2001,10:05,256.16,256.16,256.16,256.16,3842
12/21/2001,10:08,256.16,256.16,256.16,256.16,45
12/21/2001,10:09,255.68,256.16,255.68,256.16,475
12/21/2001,10:11,255.99,255.99,255.99,255.99,23
12/21/2001,10:12,255.72,255.72,255.72,255.72,1469
12/21/2001,10:13,255.5,255.5,255.5,255.5,1582
12/21/2001,10:14,255.37,255.37,255.37,255.37,1469
12/21/2001,10:15,255.28,255.28,255.28,255.28,1695
12/21/2001,10:21,255.77,255.77,255.68,255.68,362
12/21/2001,10:22,255.5,255.5,255.5,255.5,181
12/21/2001,10:27,255.37,255.37,255.37,255.37,23
12/21/2001,10:33,256.56,256.56,256.56,256.56,678
12/21/2001,10:38,256.92,256.92,256.92,256.92,23
12/21/2001,10:42,256.03,256.03,256.03,256.03,2825
12/21/2001,10:43,256.08,256.08,256.08,256.08,90
12/21/2001,10:47,256.7,256.7,256.7,256.7,226
12/21/2001,11:05,257.05,257.05,257.05,257.05,226
12/21/2001,11:06,257.58,257.58,257.58,257.58,23
12/21/2001,11:07,257.71,257.71,257.71,257.71,226
12/21/2001,11:08,257.89,257.89,257.89,257.89,452
12/21/2001,11:14,258.55,258.55,257.85,258.55,1062
12/21/2001,11:17,258.73,258.73,258.73,258.73,23
12/21/2001,11:19,258.64,258.64,258.64,258.64,2034
12/21/2001,11:20,258.6,258.6,258.6,258.6,249
12/21/2001,11:23,258.6,258.6,258.6,258.6,90
12/21/2001,11:24,259.08,259.08,259.08,259.08,23
12/21/2001,11:28,259.35,259.35,259.35,259.35,181
12/21/2001,11:36,258.69,258.69,258.69,258.69,181
12/21/2001,11:37,259.31,259.31,259.31,259.31,113
12/21/2001,11:44,259.26,259.26,259.26,259.26,23
12/21/2001,11:45,259.62,259.62,259.62,259.62,226
12/21/2001,11:57,259.48,259.48,258.82,258.82,497
12/21/2001,11:59,259.31,259.31,259.31,259.31,23
12/21/2001,12:00,259.17,259.17,259.17,259.17,23
12/21/2001,12:09,259.48,259.48,259.48,259.48,3390
12/21/2001,12:21,259.57,259.57,259.57,259.57,23
12/21/2001,12:23,259.13,259.31,259.13,259.31,249
12/21/2001,12:30,259.22,259.22,259.22,259.22,113
12/21/2001,12:32,259.04,259.04,259.04,259.04,68
12/21/2001,12:37,258.38,258.38,258.38,258.38,226
12/21/2001,12:43,258.91,258.91,258.91,258.91,45
12/21/2001,12:46,258.46,258.46,258.46,258.46,23
12/21/2001,12:48,258.64,258.64,258.64,258.64,23
12/21/2001,12:51,259.17,259.17,259.17,259.17,23
12/21/2001,12:55,259.08,259.08,259.08,259.08,113
12/21/2001,12:56,259.08,259.08,259.08,259.08,90
12/21/2001,13:12,259.08,259.08,259.08,259.08,45
12/21/2001,13:23,258.38,258.38,258.38,258.38,22603
12/21/2001,13:31,257.71,257.71,257.71,257.71,23
12/21/2001,13:32,257.93,257.93,257.93,257.93,45
12/21/2001,13:45,257.71,257.71,257.71,257.71,226
12/21/2001,13:46,257.76,257.76,257.76,257.76,181
12/21/2001,13:47,257.49,257.49,257.49,257.49,113
12/21/2001,14:06,258.16,258.16,258.16,258.16,90
12/21/2001,14:07,258.46,258.46,258.46,258.46,23
12/21/2001,14:10,258.46,258.46,258.46,258.46,23
12/21/2001,14:11,258.51,258.51,258.51,258.51,45
12/21/2001,14:12,258.82,258.82,258.82,258.82,181
12/21/2001,14:43,259.48,259.48,259.48,259.48,23
12/21/2001,14:46,260.01,260.01,260.01,260.01,226
12/21/2001,14:47,260.15,260.15,260.15,260.15,6781
12/21/2001,14:48,260.23,260.23,260.23,260.23,339
12/21/2001,14:49,260.15,260.15,260.15,260.15,90
12/21/2001,15:02,260.15,260.15,260.15,260.15,23
12/21/2001,15:07,260.1,260.1,260.1,260.1,23
12/21/2001,15:12,259.57,259.57,259.57,259.57,226
12/21/2001,15:13,260.1,260.1,259.7,259.7,1175
12/21/2001,15:14,260.23,260.32,260.23,260.32,678
12/21/2001,15:15,260.59,260.59,260.59,260.59,452
12/21/2001,15:16,260.59,260.59,260.59,260.59,588
12/21/2001,15:17,260.81,260.81,260.28,260.28,6216
12/21/2001,15:18,260.59,260.59,260.59,260.59,5651
12/21/2001,15:20,260.77,260.77,260.59,260.59,4001
12/21/2001,15:23,260.59,260.59,260.59,260.59,3390
12/21/2001,15:24,260.68,260.68,260.68,260.68,678
12/21/2001,15:25,260.85,260.85,260.85,260.85,452
12/21/2001,15:26,260.59,260.81,260.59,260.81,4521
12/21/2001,15:27,260.54,260.54,260.5,260.5,2712
12/21/2001,15:35,259.92,259.92,259.92,259.92,90
12/21/2001,15:37,260.63,260.63,260.63,260.63,113
12/21/2001,15:38,260.63,260.63,260.63,260.63,3277
12/21/2001,15:40,260.63,260.63,260.63,260.63,23
12/21/2001,15:41,260.81,260.81,260.81,260.81,90
12/21/2001,15:46,261.08,261.08,261.08,261.08,23
12/21/2001,15:51,260.94,260.94,260.9,260.9,1876
12/21/2001,15:53,260.81,260.94,260.81,260.94,565
12/21/2001,15:55,260.81,260.81,260.81,260.81,68
12/24/2001,09:36,263.33,263.33,262.14,262.14,3436
12/24/2001,09:39,262.8,263.24,262.8,263.24,791
12/24/2001,09:40,263.38,263.38,263.38,263.38,452
12/24/2001,09:41,263.69,263.69,263.69,263.69,90
12/24/2001,09:42,263.24,263.24,263.24,263.24,1130
12/24/2001,09:43,262.49,262.49,262.49,262.49,678
12/24/2001,09:44,262.18,262.36,262.18,262.36,949
12/24/2001,09:45,262.49,262.49,262.49,262.49,1695
12/24/2001,09:47,262.27,262.27,261.69,261.69,407
12/24/2001,09:49,261.96,261.96,261.96,261.96,113
12/24/2001,09:50,262.36,262.8,262.36,262.8,2396
12/24/2001,09:52,263.2,263.2,263.2,263.2,1130
12/24/2001,09:53,263.24,263.24,263.24,263.24,678
12/24/2001,09:54,262.58,262.58,262.58,262.58,23
12/24/2001,09:56,262.49,262.49,262.45,262.45,1356
12/24/2001,09:59,262.23,262.23,262.18,262.18,294
12/24/2001,10:05,263.82,263.82,263.82,263.82,113
12/24/2001,10:10,264.35,264.35,264.35,264.35,5651
12/24/2001,10:13,264.79,264.79,264.79,264.79,6781
12/24/2001,10:14,264.88,264.88,264.88,264.88,113
12/24/2001,10:15,265.23,265.23,265.23,265.23,23
12/24/2001,10:17,265.46,265.46,265.46,265.46,3571
12/24/2001,10:21,266.43,266.43,265.46,265.46,1175
12/24/2001,10:23,266.69,266.69,266.69,266.69,23
12/24/2001,10:24,265.81,266.92,265.81,265.9,1605
12/24/2001,10:25,267.14,267.14,267.14,267.14,226
12/24/2001,10:29,265.99,265.99,265.99,265.99,678
12/24/2001,10:30,266.34,266.34,266.12,266.12,1017
12/24/2001,10:32,266.16,266.16,266.16,266.16,113
12/24/2001,10:33,266.69,266.69,266.69,266.69,791
12/24/2001,10:37,266.74,266.74,266.74,266.74,113
12/24/2001,10:41,265.9,265.9,265.9,265.9,226
12/24/2001,10:44,266.52,266.52,266.52,266.52,23
12/24/2001,10:47,266.69,266.69,266.69,266.69,226
12/24/2001,10:48,266.43,266.43,266.43,266.43,15099
12/24/2001,10:51,266.56,266.56,266.56,266.56,23
12/24/2001,10:53,266.12,266.12,265.59,265.59,136
12/24/2001,10:55,266.34,266.34,266.34,266.34,339
12/24/2001,10:56,266.34,266.34,266.34,266.34,3390
12/24/2001,10:58,266.56,266.56,266.56,266.56,1221
12/24/2001,11:01,266.56,266.56,266.52,266.52,68
12/24/2001,11:02,266.34,266.34,266.34,266.34,45
12/24/2001,11:03,266.21,266.21,266.16,266.16,90
12/24/2001,11:07,266.56,266.56,266.56,266.56,1130
12/24/2001,11:12,266.34,266.34,266.34,266.34,23
12/24/2001,11:14,266.52,266.52,266.52,266.52,23
12/24/2001,11:19,266.56,266.56,266.52,266.56,3955
12/24/2001,11:22,266.3,266.3,266.3,266.3,226
12/24/2001,11:23,266.25,266.25,266.25,266.25,339
12/24/2001,11:24,266.34,266.34,266.34,266.34,2260
12/24/2001,11:27,267,267,266.78,267,203
12/24/2001,11:28,266.56,266.56,266.56,266.56,203
12/24/2001,11:29,266.34,266.34,266.34,266.34,68
12/24/2001,11:36,266.56,266.56,266.56,266.56,226
12/24/2001,11:37,266.43,266.43,266.43,266.43,68
12/24/2001,11:38,267.22,267.22,267.22,267.22,23
12/24/2001,11:41,266.38,266.38,266.38,266.38,226
12/24/2001,11:42,267.27,267.27,267.27,267.27,23
12/24/2001,11:45,267.05,267.05,267.05,267.05,5651
12/24/2001,11:49,267.05,267.05,267.05,267.05,45
12/24/2001,11:52,265.9,265.9,265.9,265.9,68
12/24/2001,11:58,266.56,266.56,266.56,266.56,90
12/24/2001,12:02,266.56,266.56,266.34,266.34,90
12/24/2001,12:05,266.69,266.69,266.69,266.69,68
12/24/2001,12:17,265.94,265.94,265.94,265.94,45
12/24/2001,12:36,266.34,266.34,266.34,266.34,339
12/24/2001,12:37,266.16,266.16,266.16,266.16,113
12/24/2001,12:39,266.21,266.21,266.21,266.21,23
12/24/2001,12:40,266.21,266.21,266.21,266.21,68
12/24/2001,12:48,265.76,266.07,265.76,266.07,90
12/24/2001,13:00,265.9,266.56,265.46,266.56,1175
12/26/2001,09:39,270.76,270.76,270.32,270.32,7391
12/26/2001,09:40,269.66,269.88,269.44,269.44,3187
12/26/2001,09:41,269.44,269.44,269.44,269.44,158
12/26/2001,09:43,270.32,270.32,270.32,270.32,226
12/26/2001,09:44,270.32,270.94,270.32,270.94,181
12/26/2001,09:45,270.9,270.9,270.9,270.9,226
12/26/2001,09:48,270.76,270.99,270.76,270.99,7866
12/26/2001,09:49,270.59,270.59,270.59,270.59,226
12/26/2001,09:50,270.68,270.68,270.63,270.63,339
12/26/2001,09:51,270.63,270.63,270.63,270.63,678
12/26/2001,09:55,270.54,270.54,270.54,270.54,1130
12/26/2001,09:56,270.63,270.63,270.63,270.63,23
12/26/2001,09:58,270.54,270.54,270.54,270.54,1130
12/26/2001,09:59,270.54,270.9,270.1,270.45,497
12/26/2001,10:00,270.54,270.85,270.54,270.85,6781
12/26/2001,10:01,270.76,270.76,270.76,270.76,1582
12/26/2001,10:02,270.54,270.76,270.54,270.76,20342
12/26/2001,10:04,271.07,271.07,271.07,271.07,2260
12/26/2001,10:05,271.56,271.56,271.56,271.56,452
12/26/2001,10:07,271.78,271.78,271.78,271.78,90
12/26/2001,10:08,271.91,272,271.78,272,520
12/26/2001,10:09,271.61,271.61,271.61,271.61,16048
12/26/2001,10:10,271.43,271.91,271.43,271.91,1153
12/26/2001,10:15,272,272,271.56,271.56,452
12/26/2001,10:16,271.91,271.91,271.91,271.91,271
12/26/2001,10:18,271.91,271.91,271.91,271.91,45
12/26/2001,10:20,272.53,272.53,272.53,272.53,113
12/26/2001,10:21,271.96,271.96,271.96,271.96,136
12/26/2001,10:23,272.53,272.62,272.53,272.62,226
12/26/2001,10:27,272.05,272.05,272.05,272.05,113
12/26/2001,10:28,271.78,271.78,271.78,271.78,678
12/26/2001,10:29,272.49,272.49,272.09,272.09,610
12/26/2001,10:30,271.78,271.78,271.78,271.78,678
12/26/2001,10:32,271.65,271.65,271.65,271.65,678
12/26/2001,10:33,271.65,271.65,271.65,271.65,136
12/26/2001,10:34,272.05,272.05,272.05,272.05,23
12/26/2001,10:35,272,272,271.52,271.52,384
12/26/2001,10:37,272.05,272.05,272.05,272.05,23
12/26/2001,10:38,272,272,272,272,45
12/26/2001,10:41,271.56,271.56,271.56,271.56,45
12/26/2001,10:44,271.56,272,271.56,272,678
12/26/2001,10:45,271.65,272,271.65,272,68
12/26/2001,10:49,272.05,272.05,272.05,272.05,68
12/26/2001,10:50,272,272,272,272,113
12/26/2001,10:54,271.61,271.61,271.61,271.61,45
12/26/2001,10:56,271.87,271.87,271.87,271.87,1130
12/26/2001,11:10,271.65,271.65,271.65,271.65,45
12/26/2001,11:11,271.56,271.56,271.56,271.56,226
12/26/2001,11:12,271.87,271.87,271.56,271.56,701
12/26/2001,11:13,271.56,271.56,271.34,271.52,2712
12/26/2001,11:16,271.47,271.47,271.12,271.12,226
12/26/2001,11:17,271.56,271.56,271.56,271.56,23
12/26/2001,11:19,271.61,271.61,271.61,271.61,45
12/26/2001,11:20,271.21,271.21,270.94,270.94,113
12/26/2001,11:22,271.56,271.61,271.56,271.56,136
12/26/2001,11:24,271.61,271.61,271.61,271.61,45
12/26/2001,11:28,271.47,271.47,271.47,271.47,23
12/26/2001,11:32,271.96,271.96,271.96,271.96,45
12/26/2001,11:33,272.62,272.89,272.62,272.89,113
12/26/2001,11:36,272.98,272.98,272.98,272.98,45
12/26/2001,11:38,273.15,273.15,273.15,273.15,136
12/26/2001,11:40,272.98,272.98,272.98,272.98,136
12/26/2001,11:46,272.93,272.93,272.58,272.58,68
12/26/2001,11:47,272.89,272.89,272.89,272.89,113
12/26/2001,11:49,272.93,272.93,272.93,272.93,68
12/26/2001,11:51,272.98,273.02,272.36,273.02,1831
12/26/2001,11:52,272.49,272.49,272.49,272.49,5651
12/26/2001,11:53,272.84,272.84,272.84,272.84,23
12/26/2001,11:54,272.84,272.84,272.84,272.84,45
12/26/2001,11:56,272.84,272.84,272.84,272.84,23
12/26/2001,11:59,272.58,272.58,272.58,272.58,226
12/26/2001,12:00,273.11,273.11,273.11,273.11,45
12/26/2001,12:06,273.15,273.15,273.15,273.15,23
12/26/2001,12:09,273.11,273.2,273.11,273.2,588
12/26/2001,12:15,273.11,273.46,273.02,273.02,1085
12/26/2001,12:16,272.98,272.98,272.98,272.98,2260
12/26/2001,12:30,272.98,273.2,272.98,273.2,136
12/26/2001,12:31,273.2,273.2,273.2,273.2,226
12/26/2001,12:35,273.82,273.82,273.82,273.82,226
12/26/2001,12:37,273.86,273.86,273.86,273.86,45
12/26/2001,12:40,273.77,273.77,273.77,273.77,113
12/26/2001,12:43,273.86,273.86,273.86,273.86,113
12/26/2001,12:48,273.64,273.64,273.64,273.64,113
12/26/2001,12:50,273.64,273.64,273.64,273.64,1130
12/26/2001,12:51,273.91,273.91,273.91,273.91,23
12/26/2001,12:52,273.42,273.42,273.42,273.42,45
12/26/2001,12:56,274.26,274.26,274.26,274.26,23
12/26/2001,12:57,274.3,274.3,274.3,274.3,3775
12/26/2001,13:00,274.22,274.22,274.22,274.22,4521
12/26/2001,13:02,274.44,274.44,274.44,274.44,452
12/26/2001,13:05,274.39,274.44,274.39,274.44,45
12/26/2001,13:07,274.44,274.44,274.44,274.44,2260
12/26/2001,13:10,274.26,274.26,274.26,274.26,226
12/26/2001,13:11,274.75,274.75,274.75,274.75,565
12/26/2001,13:12,274.79,274.79,274.79,274.79,23
12/26/2001,13:13,274.53,274.53,274.53,274.53,203
12/26/2001,13:14,274.75,274.75,274.75,274.75,158
12/26/2001,13:15,274.88,274.88,274.88,274.88,23
12/26/2001,13:27,274.75,275.19,274.75,275.19,1243
12/26/2001,13:28,274.61,275.1,274.61,275.1,2283
12/26/2001,13:30,274.75,274.75,274.75,274.75,1130
12/26/2001,13:32,274.97,275.28,274.97,275.28,1175
12/26/2001,13:33,274.75,274.75,274.75,274.75,45
12/26/2001,13:34,274.79,274.79,274.79,274.79,23
12/26/2001,13:40,275.14,275.14,275.14,275.14,203
12/26/2001,13:45,275.54,275.63,275.54,275.63,497
12/26/2001,13:46,275.63,275.63,275.63,275.63,678
12/26/2001,13:48,275.85,275.85,275.85,275.85,2260
12/26/2001,13:49,276.21,276.21,276.21,276.21,2260
12/26/2001,13:50,275.59,275.59,275.59,275.59,45
12/26/2001,13:51,275.59,275.59,275.59,275.59,23
12/26/2001,13:53,275.63,275.63,275.63,275.63,113
12/26/2001,13:54,276.07,276.21,275.85,276.21,1718
12/26/2001,13:57,276.29,276.29,276.29,276.29,113
12/26/2001,13:58,275.85,276.07,275.85,276.07,45
12/26/2001,14:02,276.07,276.07,276.07,276.07,452
12/26/2001,14:03,275.99,275.99,275.99,275.99,113
12/26/2001,14:04,275.99,275.99,275.99,275.99,45
12/26/2001,14:05,275.94,275.99,275.94,275.99,678
12/26/2001,14:06,276.07,276.07,276.07,276.07,678
12/26/2001,14:08,276.07,276.07,276.07,276.07,23
12/26/2001,14:11,275.68,275.68,275.68,275.68,565
12/26/2001,14:13,276.47,276.47,276.47,276.47,68
12/26/2001,14:19,275.99,275.99,275.99,275.99,158
12/26/2001,14:20,276.12,276.12,276.12,276.12,23
12/26/2001,14:21,275.45,275.85,275.45,275.85,1153
12/26/2001,14:22,275.85,275.85,275.85,275.85,1130
12/26/2001,14:23,276.12,276.12,275.85,275.85,2283
12/26/2001,14:24,276.47,276.47,276.47,276.47,23
12/26/2001,14:26,276.47,276.47,276.47,276.47,45
12/26/2001,14:31,275.81,275.85,275.81,275.85,203
12/26/2001,14:32,276.25,276.25,275.81,275.85,452
12/26/2001,14:33,276.29,276.29,276.16,276.16,2486
12/26/2001,14:36,276.29,276.29,276.29,276.29,226
12/26/2001,14:37,276.47,276.47,276.47,276.47,23
12/26/2001,14:46,276.47,276.47,276.47,276.47,2712
12/26/2001,14:47,276.29,276.29,276.29,276.29,113
12/26/2001,14:49,276.38,276.38,276.38,276.38,249
12/26/2001,14:50,276.25,276.25,276.25,276.25,113
12/26/2001,14:52,276.69,276.69,276.69,276.69,90
12/26/2001,14:53,276.38,276.38,276.38,276.38,23
12/26/2001,14:54,277,277,277,277,203
12/26/2001,14:57,276.96,276.96,276.96,276.96,2260
12/26/2001,14:59,276.69,276.69,276.69,276.69,45
12/26/2001,15:01,277.31,277.31,276.87,276.87,45
12/26/2001,15:02,277.27,277.27,277.27,277.27,23
12/26/2001,15:03,276.74,277.22,276.74,276.83,1311
12/26/2001,15:04,277.27,277.27,277.27,277.27,452
12/26/2001,15:07,276.91,276.91,276.91,276.91,226
12/26/2001,15:09,277.31,277.31,276.74,276.74,68
12/26/2001,15:12,276.96,276.96,276.96,276.96,2328
12/26/2001,15:13,277.53,277.53,277.53,277.53,23
12/26/2001,15:18,277.45,277.45,277.45,277.45,23
12/26/2001,15:20,276.78,276.78,276.78,276.78,226
12/26/2001,15:21,276.78,276.78,276.78,276.78,1153
12/26/2001,15:22,276.78,276.78,276.78,276.78,113
12/26/2001,15:24,276.83,276.83,276.83,276.83,2260
12/26/2001,15:25,276.91,276.91,276.78,276.78,904
12/26/2001,15:26,276.74,276.74,276.69,276.69,1808
12/26/2001,15:27,276.29,276.29,276.29,276.29,7210
12/26/2001,15:28,275.94,275.94,275.94,275.94,68
12/26/2001,15:35,275.94,275.94,275.94,275.94,6668
12/26/2001,15:40,275.41,275.41,275.41,275.41,2260
12/26/2001,15:41,275.54,275.54,275.54,275.54,678
12/26/2001,15:44,275.01,275.01,275.01,275.01,23
12/26/2001,15:45,275.99,275.99,275.99,275.99,339
12/26/2001,15:46,274.92,274.92,274.92,274.92,23
12/26/2001,15:47,275.41,275.41,275.41,275.41,45
12/26/2001,15:49,275.06,276.03,275.06,276.03,158
12/26/2001,15:50,276.03,276.03,276.03,276.03,45
12/26/2001,15:54,275.63,276.07,275.63,276.07,249
12/26/2001,15:55,276.16,276.16,275.63,275.63,814
12/26/2001,15:57,276.03,276.03,275.72,275.72,113
12/26/2001,15:59,275.85,276.03,275.85,276.03,1153
12/27/2001,09:36,272.69,272.69,272.69,272.69,588
12/27/2001,09:37,272.56,272.56,272.56,272.56,45
12/27/2001,09:40,272.69,272.69,272.69,272.69,226
12/27/2001,09:41,272.12,272.12,271.68,271.68,2486
12/27/2001,09:42,271.45,271.68,271.45,271.5,1243
12/27/2001,09:43,271.68,271.68,271.14,271.14,655
12/27/2001,09:44,271.14,271.68,271.14,271.68,113
12/27/2001,09:45,271.72,271.72,271.72,271.72,226
12/27/2001,09:46,271.23,271.23,271.23,271.23,68
12/27/2001,09:51,271.06,271.06,269.95,269.95,814
12/27/2001,09:53,270.75,270.75,270.75,270.75,678
12/27/2001,09:54,270.13,270.92,270.13,270.92,3051
12/27/2001,09:55,271.28,271.28,271.28,271.28,2350
12/27/2001,09:56,271.28,271.28,271.28,271.28,3300
12/27/2001,09:59,271.37,271.5,271.37,271.5,2057
12/27/2001,10:04,272.16,272.16,272.07,272.07,723
12/27/2001,10:05,272.03,272.03,271.94,271.94,1243
12/27/2001,10:06,270.92,270.92,270.92,270.92,90
12/27/2001,10:08,271.72,271.85,271.72,271.85,1130
12/27/2001,10:09,271.85,272.12,271.85,272.12,2486
12/27/2001,10:12,271.94,271.94,271.23,271.23,746
12/27/2001,10:19,271.28,271.9,271.28,271.9,3232
12/27/2001,10:20,271.9,272.03,271.32,272.03,5763
12/27/2001,10:22,271.72,271.72,271.68,271.68,2283
12/27/2001,10:23,271.81,271.81,271.81,271.81,23
12/27/2001,10:25,271.85,272.03,271.85,272.03,1921
12/27/2001,10:26,272.12,272.12,272.12,272.12,678
12/27/2001,10:27,272.12,272.12,272.12,272.12,678
12/27/2001,10:30,272.56,272.56,272.56,272.56,113
12/27/2001,10:31,272.6,272.6,272.16,272.16,452
12/27/2001,10:33,273.4,273.4,273.4,273.4,226
12/27/2001,10:35,272.78,272.96,272.78,272.96,429
12/27/2001,10:41,272.25,272.25,272.25,272.25,203
12/27/2001,10:45,271.32,271.32,271.32,271.32,136
12/27/2001,10:46,271.37,271.37,271.37,271.37,113
12/27/2001,10:47,271.06,271.06,271.06,271.06,113
12/27/2001,10:50,271.5,271.5,271.5,271.5,136
12/27/2001,10:55,270.35,270.44,270.35,270.44,362
12/27/2001,10:56,269.99,269.99,269.99,269.99,68
12/27/2001,10:57,270.13,270.17,270.13,270.13,158
12/27/2001,10:59,270.53,270.53,270.53,270.53,113
12/27/2001,11:00,270.53,270.57,270.53,270.57,1243
12/27/2001,11:03,270.48,270.48,270.48,270.48,158
12/27/2001,11:06,270.44,270.66,270.44,270.66,181
12/27/2001,11:08,270.13,270.13,270.13,270.13,90
12/27/2001,11:09,270.3,270.3,270.3,270.3,23
12/27/2001,11:12,269.99,269.99,269.55,269.55,226
12/27/2001,11:14,269.51,269.51,269.51,269.51,452
12/27/2001,11:15,269.55,269.86,269.46,269.46,2622
12/27/2001,11:17,269.24,269.24,269.24,269.24,1582
12/27/2001,11:18,269.42,269.42,269.42,269.42,203
12/27/2001,11:19,269.42,269.42,269.42,269.42,23
12/27/2001,11:20,269.29,269.29,269.24,269.24,1153
12/27/2001,11:21,269.33,269.33,269.33,269.33,316
12/27/2001,11:22,269.51,269.51,269.51,269.51,678
12/27/2001,11:25,269.55,269.86,269.55,269.86,497
12/27/2001,11:26,269.73,269.73,269.73,269.73,113
12/27/2001,11:27,269.64,269.86,269.64,269.86,542
12/27/2001,11:28,269.64,269.64,269.64,269.64,45
12/27/2001,11:31,269.77,269.77,269.77,269.77,2237
12/27/2001,11:32,269.82,269.82,269.82,269.82,723
12/27/2001,11:34,270.17,270.17,269.73,269.73,249
12/27/2001,11:36,270.13,270.13,270.13,270.13,226
12/27/2001,11:37,269.95,270.13,269.95,270.13,362
12/27/2001,11:41,269.73,269.73,269.73,269.73,136
12/27/2001,11:42,269.77,269.77,269.77,269.77,45
12/27/2001,11:45,269.77,269.77,269.77,269.77,23
12/27/2001,11:49,269.77,269.77,269.77,269.77,90
12/27/2001,11:51,269.73,269.73,269.73,269.73,23
12/27/2001,11:54,270.26,270.26,270.26,270.26,90
12/27/2001,11:55,270.22,270.22,270.22,270.22,23
12/27/2001,12:00,270.66,270.66,270.66,270.66,90
12/27/2001,12:04,270.92,270.92,270.92,270.92,90
12/27/2001,12:05,270.66,270.66,270.66,270.66,90
12/27/2001,12:09,270.44,270.44,270.44,270.44,113
12/27/2001,12:14,270.66,270.66,270.66,270.66,113
12/27/2001,12:16,270.39,270.61,270.39,270.61,181
12/27/2001,12:20,270.7,270.7,270.7,270.7,452
12/27/2001,12:21,270.57,270.57,270.57,270.57,23
12/27/2001,12:22,270.66,270.66,270.66,270.66,45
12/27/2001,12:25,271.32,271.32,271.32,271.32,45
12/27/2001,12:28,271.32,271.32,271.32,271.32,45
12/27/2001,12:29,271.81,271.81,271.81,271.81,68
12/27/2001,12:34,271.9,271.94,271.9,271.94,68
12/27/2001,12:35,271.63,271.63,271.32,271.32,249
12/27/2001,12:37,271.54,271.54,271.54,271.54,23
12/27/2001,12:40,271.41,271.41,271.41,271.41,226
12/27/2001,12:44,271.68,271.68,271.68,271.68,23
12/27/2001,12:49,272.03,272.03,272.03,272.03,68
12/27/2001,12:52,271.72,271.72,271.72,271.72,68
12/27/2001,12:59,272.03,272.03,271.37,271.37,181
12/27/2001,13:00,271.63,271.63,271.63,271.63,68
12/27/2001,13:01,271.63,271.63,271.63,271.63,23
12/27/2001,13:02,271.23,271.32,271.23,271.32,475
12/27/2001,13:05,271.76,271.85,271.76,271.85,339
12/27/2001,13:09,271.63,271.68,271.63,271.68,113
12/27/2001,13:10,271.68,271.68,271.68,271.68,23
12/27/2001,13:12,271.68,271.94,271.68,271.94,384
12/27/2001,13:14,271.63,271.9,271.63,271.9,203
12/27/2001,13:15,271.54,271.54,271.54,271.54,113
12/27/2001,13:18,271.72,271.72,271.72,271.72,23
12/27/2001,13:19,271.76,271.76,271.76,271.76,45
12/27/2001,13:20,271.81,271.81,271.81,271.81,23
12/27/2001,13:24,271.5,271.5,271.45,271.45,271
12/27/2001,13:25,271.45,271.45,271.45,271.45,226
12/27/2001,13:30,271.72,271.72,271.72,271.72,45
12/27/2001,13:34,271.76,271.76,271.76,271.76,45
12/27/2001,13:35,271.81,271.81,271.81,271.81,45
12/27/2001,13:37,271.68,271.81,271.68,271.81,339
12/27/2001,13:40,271.45,271.45,271.45,271.45,45
12/27/2001,13:41,271.99,271.99,271.99,271.99,23
12/27/2001,13:44,272.12,272.12,272.12,272.12,45
12/27/2001,13:47,272.07,272.12,271.94,271.94,1853
12/27/2001,13:48,272.56,272.56,272.56,272.56,113
12/27/2001,13:49,272.52,272.52,272.52,272.52,113
12/27/2001,13:50,272.47,272.47,272.12,272.12,136
12/27/2001,13:51,271.72,271.72,271.72,271.72,452
12/27/2001,13:52,271.5,271.5,271.5,271.5,90
12/27/2001,13:53,271.54,271.54,271.54,271.54,226
12/27/2001,13:55,271.85,271.85,271.85,271.85,226
12/27/2001,13:59,272.16,272.21,272.16,272.21,113
12/27/2001,14:00,272.21,272.21,272.21,272.21,23
12/27/2001,14:01,272.21,272.21,272.21,272.21,1017
12/27/2001,14:03,272.12,272.12,272.12,272.12,452
12/27/2001,14:04,272.78,272.78,272.78,272.78,136
12/27/2001,14:05,272.3,272.3,272.3,272.3,136
12/27/2001,14:09,271.99,271.99,271.99,271.99,1017
12/27/2001,14:10,271.99,272.03,271.99,272.03,475
12/27/2001,14:11,272.21,272.21,272.21,272.21,23
12/27/2001,14:14,272.12,272.12,272.12,272.12,452
12/27/2001,14:19,272.56,272.56,272.56,272.56,113
12/27/2001,14:20,272.38,272.38,272.38,272.38,113
12/27/2001,14:30,272.21,272.21,272.21,272.21,136
12/27/2001,14:32,271.81,271.81,271.81,271.81,226
12/27/2001,14:35,272.12,272.12,272.12,272.12,226
12/27/2001,14:36,272.07,272.07,272.07,272.07,23
12/27/2001,14:39,272.21,272.21,272.21,272.21,226
12/27/2001,14:45,272.25,272.25,272.25,272.25,226
12/27/2001,14:49,272.25,272.25,272.25,272.25,90
12/27/2001,14:50,272.16,272.16,272.16,272.16,90
12/27/2001,14:56,271.85,271.85,271.85,271.85,90
12/27/2001,14:57,271.9,271.9,271.9,271.9,113
12/27/2001,14:58,271.68,271.68,271.68,271.68,45
12/27/2001,15:04,271.68,271.68,271.68,271.68,226
12/27/2001,15:05,271.85,271.85,271.85,271.85,90
12/27/2001,15:11,271.76,271.76,271.76,271.76,181
12/27/2001,15:14,271.68,271.68,271.68,271.68,1130
12/27/2001,15:15,271.59,271.59,271.59,271.59,4520
12/27/2001,15:17,271.5,271.5,271.5,271.5,23
12/27/2001,15:18,271.45,271.45,271.45,271.45,158
12/27/2001,15:19,271.23,271.23,271.23,271.23,4520
12/27/2001,15:20,271.63,271.63,271.41,271.41,271
12/27/2001,15:22,271.41,271.41,271.41,271.41,226
12/27/2001,15:24,271.72,271.72,271.72,271.72,226
12/27/2001,15:25,271.63,271.63,271.63,271.63,158
12/27/2001,15:30,271.32,271.32,271.32,271.32,45
12/27/2001,15:33,271.63,271.63,271.63,271.63,68
12/27/2001,15:34,271.76,271.76,271.76,271.76,249
12/27/2001,15:39,271.81,271.81,271.81,271.81,249
12/27/2001,15:44,271.76,271.85,271.63,271.63,1220
12/27/2001,15:45,271.63,271.99,271.63,271.94,791
12/27/2001,15:46,272.12,272.12,272.12,272.12,565
12/27/2001,15:48,271.81,271.81,271.81,271.81,226
12/27/2001,15:50,271.76,271.76,271.76,271.76,226
12/27/2001,15:53,271.76,272.3,271.76,272.3,271
12/27/2001,15:55,271.54,271.54,271.54,271.54,45
12/27/2001,15:59,271.28,271.28,271.28,271.28,23
12/28/2001,09:36,273.93,273.93,273.93,273.93,1514
12/28/2001,09:37,272.07,272.07,272.07,272.07,113
12/28/2001,09:40,271.14,271.14,271.14,271.14,949
12/28/2001,09:41,271.14,271.19,271.14,271.14,7910
12/28/2001,09:43,272.29,272.29,272.29,272.29,452
12/28/2001,09:45,272.56,272.56,272.56,272.56,1356
12/28/2001,09:46,273.27,273.27,272.56,272.56,610
12/28/2001,09:47,272.56,272.56,272.56,272.56,45
12/28/2001,09:49,272.12,272.12,272.12,272.12,45
12/28/2001,09:52,273,273.67,273,273.67,3706
12/28/2001,09:54,273.67,273.67,273.62,273.62,68
12/28/2001,09:56,273.84,273.84,273.84,273.84,1356
12/28/2001,09:59,274.64,274.64,274.64,274.64,113
12/28/2001,10:01,275.08,275.08,275.08,275.08,1243
12/28/2001,10:04,275.75,275.75,275.66,275.66,1243
12/28/2001,10:05,276.06,276.06,276.06,276.06,452
12/28/2001,10:07,275.97,275.97,275.97,275.97,68
12/28/2001,10:08,275.97,276.1,275.97,276.1,1333
12/28/2001,10:09,276.1,276.1,276.1,276.1,68
12/28/2001,10:10,276.1,276.1,275.3,275.88,384
12/28/2001,10:11,275.83,275.83,275.83,275.83,45
12/28/2001,10:14,275.35,275.35,275.35,275.35,429
12/28/2001,10:15,275.13,275.13,275.13,275.13,23
12/28/2001,10:16,275.44,275.44,275.44,275.44,1311
12/28/2001,10:17,275.44,275.44,275.22,275.22,1175
12/28/2001,10:18,275.92,275.97,275.22,275.97,294
12/28/2001,10:19,275.97,275.97,275.97,275.97,23
12/28/2001,10:20,275.97,276.28,275.97,276.28,271
12/28/2001,10:21,276.37,276.37,275.61,275.61,90
12/28/2001,10:22,276.63,276.63,276.63,276.63,1356
12/28/2001,10:23,276.63,276.9,276.63,276.9,1446
12/28/2001,10:24,276.9,276.9,276.68,276.68,1921
12/28/2001,10:25,277.43,277.43,277.43,277.43,68
12/28/2001,10:26,277.38,277.38,277.38,277.38,23
12/28/2001,10:27,277.29,277.29,277.29,277.29,1017
12/28/2001,10:28,277.29,277.47,277.29,277.47,271
12/28/2001,10:29,277.38,277.56,277.38,277.56,249
12/28/2001,10:30,277.56,277.6,277.56,277.6,45
12/28/2001,10:32,277.74,277.91,277.74,277.91,475
12/28/2001,10:33,277.91,278.05,277.91,278.05,655
12/28/2001,10:35,277.87,277.87,277.87,277.87,181
12/28/2001,10:36,277.87,278.67,277.87,278.45,746
12/28/2001,10:37,278.71,278.75,278.71,278.75,3051
12/28/2001,10:39,279.33,279.33,278.98,279.24,655
12/28/2001,10:40,279.11,279.11,278.31,278.75,949
12/28/2001,10:41,278.93,278.93,278.18,278.18,429
12/28/2001,10:42,278.67,278.67,278.18,278.62,294
12/28/2001,10:43,278.45,278.45,278.45,278.45,68
12/28/2001,10:44,278.45,278.45,277.78,278.09,1198
12/28/2001,10:45,278.09,278.58,278.09,278.58,1333
12/28/2001,10:47,278.67,278.67,278.67,278.67,23
12/28/2001,10:48,278.14,278.71,278.14,278.71,68
12/28/2001,10:50,278.71,278.75,278.71,278.75,1040
12/28/2001,10:51,278.75,278.75,278.27,278.27,113
12/28/2001,10:52,278.53,278.53,278.53,278.53,4068
12/28/2001,10:53,278.71,278.71,278.71,278.71,113
12/28/2001,10:54,279.15,279.15,278.71,278.71,181
12/28/2001,10:55,278.71,278.71,278.71,278.71,113
12/28/2001,10:57,278.75,278.75,278.75,278.75,452
12/28/2001,11:01,279.33,279.33,279.33,279.33,68
12/28/2001,11:04,279.24,279.24,279.2,279.2,475
12/28/2001,11:05,279.2,279.37,279.2,279.37,610
12/28/2001,11:07,279.33,279.33,279.33,279.33,23
12/28/2001,11:09,278.84,278.84,278.67,278.67,1379
12/28/2001,11:10,278.58,278.84,278.58,278.84,2712
12/28/2001,11:13,278.67,278.67,278.31,278.31,45
12/28/2001,11:14,278.58,278.58,278.58,278.58,45
12/28/2001,11:15,278,278,278,278,113
12/28/2001,11:19,278.09,278.53,278.09,278.53,90
12/28/2001,11:20,278,278,278,278,90
12/28/2001,11:23,277.96,277.96,277.96,277.96,113
12/28/2001,11:25,278.05,278.09,278.05,278.09,45
12/28/2001,11:26,278.09,278.09,277.65,277.65,11458
12/28/2001,11:31,277.65,277.74,277.16,277.16,927
12/28/2001,11:33,276.85,276.85,276.85,276.85,45
12/28/2001,11:34,276.94,276.94,276.72,276.72,68
12/28/2001,11:35,276.54,276.54,276.54,276.54,23
12/28/2001,11:37,276.81,276.81,276.81,276.81,678
12/28/2001,11:38,276.98,277.12,276.98,277.12,4995
12/28/2001,11:40,277.03,277.03,276.45,276.45,113
12/28/2001,11:42,276.76,276.76,276.76,276.76,23
12/28/2001,11:48,276.28,276.28,276.28,276.28,113
12/28/2001,11:51,276.72,276.72,276.72,276.72,678
12/28/2001,11:52,276.76,276.81,276.76,276.81,904
12/28/2001,11:53,276.76,276.76,276.76,276.76,4520
12/28/2001,11:54,277.07,277.07,277.07,277.07,23
12/28/2001,11:55,277.29,277.29,277.29,277.29,45
12/28/2001,12:00,276.76,276.76,276.76,276.76,23
12/28/2001,12:05,276.98,276.98,276.98,276.98,45
12/28/2001,12:08,276.28,276.28,276.28,276.28,113
12/28/2001,12:19,275.61,275.61,275.61,275.61,226
12/28/2001,12:21,276.1,276.1,276.1,276.1,45
12/28/2001,12:24,275.79,275.79,275.08,275.08,475
12/28/2001,12:25,275.08,275.08,275.08,275.08,226
12/28/2001,12:26,275.39,275.39,275.39,275.39,23
12/28/2001,12:27,275.26,275.26,274.46,274.46,701
12/28/2001,12:28,274.46,274.46,274.46,274.46,452
12/28/2001,12:30,274.33,274.33,274.33,274.33,23
12/28/2001,12:31,274.86,274.95,274.86,274.95,384
12/28/2001,12:32,274.99,274.99,274.99,274.99,23
12/28/2001,12:33,274.99,274.99,274.95,274.95,4068
12/28/2001,12:34,275.35,275.35,275.35,275.35,1130
12/28/2001,12:57,274.37,274.37,274.37,274.37,45
12/28/2001,12:58,274.33,274.33,274.33,274.33,1130
12/28/2001,12:59,274.55,274.55,274.55,274.55,68
12/28/2001,13:02,274.33,274.33,274.33,274.33,181
12/28/2001,13:05,274.51,274.51,274.51,274.51,23
12/28/2001,13:10,273.98,273.98,273.98,273.98,23
12/28/2001,13:13,273.36,273.4,273.36,273.4,701
12/28/2001,13:14,273.18,273.18,273.18,273.18,45
12/28/2001,13:15,273,273,273,273,68
12/28/2001,13:19,272.74,272.74,272.74,272.74,181
12/28/2001,13:22,272.56,272.56,272.56,272.56,4520
12/28/2001,13:23,272.56,272.56,272.56,272.56,90
12/28/2001,13:27,272.91,272.96,272.91,272.91,158
12/28/2001,13:28,273,273.09,273,273.09,972
12/28/2001,13:31,273.27,273.27,273.27,273.27,452
12/28/2001,13:34,272.65,272.65,272.65,272.65,23
12/28/2001,13:36,273.31,273.31,273.31,273.31,2260
12/28/2001,13:38,272.87,272.87,272.87,272.87,23
12/28/2001,13:43,273.58,273.58,273.58,273.58,678
12/28/2001,13:45,273.45,273.45,273.45,273.45,113
12/28/2001,13:46,273.8,273.8,273.8,273.8,23
12/28/2001,13:53,274.11,274.11,273.89,273.89,11752
12/28/2001,14:05,274.11,274.11,274.11,274.11,203
12/28/2001,14:07,273.98,273.98,273.98,273.98,542
12/28/2001,14:13,273.75,273.75,273.75,273.75,452
12/28/2001,14:14,273.67,273.67,273.67,273.67,23
12/28/2001,14:17,273.49,273.49,273.49,273.49,23
12/28/2001,14:24,273.45,273.45,273.45,273.45,23
12/28/2001,14:28,273.22,273.45,273.22,273.45,45
12/28/2001,14:29,273.18,273.18,273.18,273.18,452
12/28/2001,14:30,273.09,273.09,273,273,158
12/28/2001,14:33,272.78,273.14,272.78,273.14,316
12/28/2001,14:34,273.14,273.14,273.14,273.14,23
12/28/2001,14:36,273.36,273.36,273.36,273.36,136
12/28/2001,14:38,273.49,273.49,273.14,273.14,2283
12/28/2001,14:39,273.62,273.62,273.62,273.62,45
12/28/2001,14:44,273.58,273.58,273.58,273.58,45
12/28/2001,14:52,272.74,272.74,272.74,272.74,23
12/28/2001,15:08,272.12,272.21,272.12,272.21,678
12/28/2001,15:10,272.43,272.43,272.43,272.43,23
12/28/2001,15:11,272.47,272.47,272.47,272.47,226
12/28/2001,15:14,272.52,272.52,272.52,272.52,113
12/28/2001,15:15,272.56,272.56,272.56,272.56,113
12/28/2001,15:23,272.34,272.34,272.34,272.34,23
12/28/2001,15:25,272.96,272.96,272.96,272.96,23
12/28/2001,15:29,272.6,272.6,272.6,272.6,68
12/28/2001,15:32,272.6,272.6,272.6,272.6,45
12/28/2001,15:33,273.05,273.05,273.05,273.05,45
12/28/2001,15:36,272.91,272.91,272.91,272.91,23
12/28/2001,15:44,272.56,272.56,272.56,272.56,226
12/28/2001,15:48,272.83,272.83,272.83,272.83,23
12/28/2001,15:49,272.87,272.87,272.87,272.87,23
12/28/2001,15:52,273.05,273.05,273.05,273.05,68
12/28/2001,15:54,273.09,273.09,273.09,273.09,2938
12/28/2001,15:55,273,273,272.78,272.78,68
12/28/2001,15:59,273.49,273.49,273.49,273.49,23
12/31/2001,09:36,273.53,273.53,273.53,273.53,678
12/31/2001,09:37,274.11,274.11,274.11,274.11,678
12/31/2001,09:38,274.15,274.15,274.15,274.15,678
12/31/2001,09:40,274.86,274.86,274.86,274.86,678
12/31/2001,09:41,274.91,274.91,274.91,274.91,226
12/31/2001,09:43,274.6,274.77,274.6,274.77,6464
12/31/2001,09:44,273.58,273.58,273.58,273.58,678
12/31/2001,09:46,273.05,273.05,273.05,273.05,452
12/31/2001,09:47,273.93,273.93,273.93,273.93,45
12/31/2001,09:48,273.93,273.93,273.93,273.93,23
12/31/2001,09:50,274.11,274.11,274.11,274.11,23
12/31/2001,09:51,274.11,274.11,274.11,274.11,23
12/31/2001,09:59,272.43,272.43,272.43,272.43,23
12/31/2001,10:00,272.52,272.52,272.47,272.47,45
12/31/2001,10:04,272.47,272.47,272.47,272.47,226
12/31/2001,10:07,272.52,272.52,272.52,272.52,452
12/31/2001,10:09,272.29,272.29,272.29,272.29,23
12/31/2001,10:10,272.29,272.29,272.29,272.29,113
12/31/2001,10:12,273,273,273,273,23
12/31/2001,10:16,273,273,273,273,90
12/31/2001,10:17,273.14,273.14,273.14,273.14,45
12/31/2001,10:21,272.91,272.91,272.91,272.91,226
12/31/2001,10:23,273.14,273.14,273.14,273.14,23
12/31/2001,10:24,273.22,273.22,273.22,273.22,23
12/31/2001,10:27,273.49,273.49,273.49,273.49,45
12/31/2001,10:29,272.83,272.83,272.83,272.83,68
12/31/2001,10:36,272.56,272.56,272.56,272.56,90
12/31/2001,10:50,273.18,273.18,273.18,273.18,452
12/31/2001,10:51,273.45,273.45,273.45,273.45,68
12/31/2001,10:56,273.45,273.45,273.45,273.45,45
12/31/2001,10:58,273.62,273.62,273.22,273.22,497
12/31/2001,11:02,273.89,273.89,273.89,273.89,68
12/31/2001,11:05,274.42,274.42,274.42,274.42,23
12/31/2001,11:07,274.55,274.55,274.55,274.55,1401
12/31/2001,11:12,275.17,275.17,275.17,275.17,23
12/31/2001,11:15,274.46,274.46,274.46,274.46,226
12/31/2001,11:18,274.33,274.73,274.33,274.73,4543
12/31/2001,11:21,274.15,274.15,274.15,274.15,1492
12/31/2001,11:22,274.24,274.24,274.24,274.24,68
12/31/2001,11:23,273.58,273.58,273.58,273.58,226
12/31/2001,11:25,273.93,273.93,273.93,273.93,23
12/31/2001,11:31,273.89,273.89,273.89,273.89,45
12/31/2001,11:32,273.27,273.27,273.27,273.27,68
12/31/2001,11:35,273.27,273.27,273.27,273.27,226
12/31/2001,11:39,273.98,273.98,273.98,273.98,113
12/31/2001,11:41,273.93,273.93,273.93,273.93,226
12/31/2001,11:43,273.27,273.27,273.27,273.27,23
12/31/2001,11:47,273.67,273.84,273.67,273.84,113
12/31/2001,11:51,273.14,273.14,273.14,273.14,23
12/31/2001,11:52,273.14,273.14,273.14,273.14,226
12/31/2001,12:07,273.22,273.22,272.83,272.83,34149
12/31/2001,12:08,272.56,272.56,272.12,272.12,68
12/31/2001,12:10,272.21,272.21,272.21,272.21,678
12/31/2001,12:12,272.38,272.38,272.12,272.12,113
12/31/2001,12:14,272.52,272.52,272.52,272.52,23
12/31/2001,12:16,271.94,271.94,271.94,271.94,113
12/31/2001,12:18,272.34,272.34,272.34,272.34,113
12/31/2001,12:24,271.72,271.72,271.72,271.72,23
12/31/2001,12:28,272.07,272.07,272.07,272.07,23
12/31/2001,12:29,271.59,271.59,271.54,271.54,226
12/31/2001,12:33,271.32,271.99,271.32,271.99,158
12/31/2001,12:38,272.03,272.03,271.68,271.68,1153
12/31/2001,12:39,271.68,271.68,271.68,271.68,15820
12/31/2001,12:51,271.59,271.59,271.59,271.59,23
12/31/2001,12:57,271.01,271.01,271.01,271.01,384
12/31/2001,12:59,270.61,270.61,270.44,270.44,407
12/31/2001,13:00,270.79,270.79,270.79,270.79,4520
12/31/2001,13:05,270.08,270.08,270.08,270.08,23
12/31/2001,13:08,270.3,270.3,270.3,270.3,181
12/31/2001,13:12,270.79,270.79,270.79,270.79,452
12/31/2001,13:23,270.97,270.97,270.97,270.97,23
12/31/2001,13:24,270.97,270.97,270.97,270.97,249
12/31/2001,13:27,270.97,270.97,270.97,270.97,113
12/31/2001,13:29,271.01,271.01,271.01,271.01,23
12/31/2001,13:43,271.01,271.01,271.01,271.01,45
12/31/2001,13:45,270.44,270.44,270.44,270.44,271
12/31/2001,13:46,270.44,270.44,270.44,270.44,271
12/31/2001,13:55,270.26,270.26,270.22,270.22,1085
12/31/2001,13:56,270.22,270.26,270.22,270.22,1966
12/31/2001,13:57,270.22,270.57,270.22,270.26,746
12/31/2001,13:58,270.26,270.35,270.26,270.35,226
12/31/2001,13:59,270.3,270.35,270.3,270.35,158
12/31/2001,14:00,270.7,270.7,270.35,270.35,497
12/31/2001,14:01,270.35,270.7,270.35,270.7,542
12/31/2001,14:02,270.39,270.39,270.39,270.39,45
12/31/2001,14:03,270.35,270.92,270.35,270.35,113
12/31/2001,14:07,270.17,270.17,270.17,270.17,23
12/31/2001,14:08,270.04,270.04,270.04,270.04,45
12/31/2001,14:11,270.48,270.48,270.13,270.13,45
12/31/2001,14:12,269.91,270.22,269.91,270.22,181
12/31/2001,14:13,269.46,269.46,269.46,269.46,23
12/31/2001,14:18,269.29,269.29,269.29,269.29,203
12/31/2001,14:19,268.93,268.93,268.84,268.84,1921
12/31/2001,14:20,268.84,268.84,268.84,268.84,158
12/31/2001,14:22,268.67,268.71,268.67,268.71,768
12/31/2001,14:23,268.67,268.67,268.67,268.67,68
12/31/2001,14:30,269.02,269.02,269.02,269.02,16950
12/31/2001,14:31,268.8,268.8,268.8,268.8,2260
12/31/2001,14:33,269.2,269.2,269.2,269.2,23
12/31/2001,14:42,269.68,269.82,269.68,269.82,249
12/31/2001,14:56,269.68,269.68,269.68,269.68,23
12/31/2001,15:03,270.57,270.57,270.57,270.57,45
12/31/2001,15:10,270.75,270.75,270.75,270.75,68
12/31/2001,15:11,269.99,269.99,269.99,269.99,226
12/31/2001,15:12,270.13,270.13,270.13,270.13,4520
12/31/2001,15:14,270.17,270.17,270.13,270.13,2260
12/31/2001,15:15,270.35,270.35,270.35,270.35,384
12/31/2001,15:21,269.64,269.64,269.64,269.64,814
12/31/2001,15:22,270.22,270.22,270.22,270.22,23
12/31/2001,15:24,269.64,270.3,269.64,270.3,90
12/31/2001,15:32,270.52,270.52,270.52,270.52,45
12/31/2001,15:39,270.13,270.13,270.13,270.13,45
12/31/2001,15:45,269.91,269.91,269.91,269.91,452
12/31/2001,15:46,269.91,269.91,269.91,269.91,452
12/31/2001,15:47,269.91,269.91,269.91,269.91,3616
12/31/2001,15:50,269.29,269.29,269.29,269.29,23
12/31/2001,15:51,269.24,269.24,269.24,269.24,2260
12/31/2001,15:52,269.42,269.46,269.42,269.46,45
12/31/2001,15:53,269.91,269.91,269.91,269.91,339
12/31/2001,15:56,270.04,270.04,270.04,270.04,226
12/31/2001,15:58,269.91,269.91,269.91,269.91,1921
12/31/2001,15:59,270.22,270.22,270.22,270.22,226
01/02/2002,09:36,265.48,265.48,265.48,265.48,68
01/02/2002,09:37,265.48,265.48,265.48,265.48,362
01/02/2002,09:38,265.26,265.48,265.22,265.48,23798
01/02/2002,09:40,265.3,265.3,265.3,265.3,226
01/02/2002,09:41,264.68,264.68,264.68,264.68,452
01/02/2002,09:42,264.15,264.15,264.15,264.15,294
01/02/2002,09:43,264.29,264.29,264.29,264.29,4520
01/02/2002,09:44,263.98,263.98,263.98,263.98,226
01/02/2002,09:45,263.36,263.36,263.36,263.36,90
01/02/2002,09:46,264.06,264.06,264.06,264.06,226
01/02/2002,09:47,263.27,263.27,263.27,263.27,226
01/02/2002,09:48,263.27,263.27,263.27,263.27,226
01/02/2002,09:49,263.27,263.27,263.27,263.27,45
01/02/2002,09:50,263.22,263.22,263.22,263.22,3390
01/02/2002,09:51,261.94,261.94,261.94,261.94,6554
01/02/2002,09:52,262.38,262.38,261.54,261.54,1356
01/02/2002,09:53,261.72,261.72,261.72,261.72,3390
01/02/2002,09:54,261.94,261.94,261.76,261.76,249
01/02/2002,09:55,261.72,261.72,261.72,261.72,226
01/02/2002,09:56,261.72,261.72,261.1,261.1,497
01/02/2002,09:57,261.1,261.28,260.79,260.79,3548
01/02/2002,09:58,260.83,260.83,260.83,260.83,23
01/02/2002,09:59,260.17,260.7,260.17,260.17,4565
01/02/2002,10:00,260.83,260.83,260.17,260.17,565
01/02/2002,10:01,259.99,259.99,259.99,259.99,45
01/02/2002,10:03,260.44,260.44,260.44,260.44,23
01/02/2002,10:04,260.44,260.44,260.17,260.17,4724
01/02/2002,10:06,259.91,259.91,259.91,259.91,3616
01/02/2002,10:07,259.73,259.73,258.84,259.06,5311
01/02/2002,10:08,258.84,259.24,258.84,258.84,2983
01/02/2002,10:09,259.2,259.2,258.62,258.62,565
01/02/2002,10:10,258.4,258.4,257.96,257.96,4746
01/02/2002,10:11,257.96,257.96,257.52,257.52,4972
01/02/2002,10:13,257.96,257.96,257.96,257.96,158
01/02/2002,10:14,257.74,257.74,257.74,257.74,429
01/02/2002,10:15,257.52,257.52,257.52,257.52,68
01/02/2002,10:16,257.52,257.96,257.52,257.96,588
01/02/2002,10:17,257.52,257.52,257.52,257.52,136
01/02/2002,10:18,257.6,257.6,257.3,257.3,565
01/02/2002,10:19,257.07,257.07,257.07,257.07,226
01/02/2002,10:20,257.07,257.07,257.07,257.07,113
01/02/2002,10:25,257.16,257.16,256.85,256.85,68
01/02/2002,10:27,257.03,257.03,257.03,257.03,271
01/02/2002,10:28,256.9,257.03,256.63,256.63,836
01/02/2002,10:29,256.63,256.63,256.59,256.59,3028
01/02/2002,10:30,257.03,257.03,257.03,257.03,226
01/02/2002,10:31,256.41,256.41,256.41,256.41,23
01/02/2002,10:32,257.12,257.12,256.68,256.68,294
01/02/2002,10:33,257.21,257.43,257.21,257.43,113
01/02/2002,10:35,257.07,257.07,256.63,256.63,181
01/02/2002,10:36,256.63,256.63,256.63,256.63,452
01/02/2002,10:37,256.85,256.85,256.85,256.85,23
01/02/2002,10:38,256.59,256.59,256.59,256.59,68
01/02/2002,10:40,256.41,256.41,256.01,256.01,226
01/02/2002,10:43,256.54,256.54,256.54,256.54,45
01/02/2002,10:45,257.12,257.12,257.12,257.12,678
01/02/2002,10:48,257.56,257.56,257.56,257.56,113
01/02/2002,10:49,257.69,257.69,257.69,257.69,23
01/02/2002,10:52,257.74,257.74,257.74,257.74,339
01/02/2002,10:54,257.52,257.52,257.52,257.52,859
01/02/2002,10:55,257.69,257.69,257.69,257.69,113
01/02/2002,10:56,257.83,257.83,257.83,257.83,11300
01/02/2002,10:57,257.83,257.83,257.83,257.83,113
01/02/2002,10:59,257.6,257.6,257.6,257.6,23
01/02/2002,11:02,256.85,256.85,256.85,256.85,90
01/02/2002,11:03,257.12,257.12,257.12,257.12,113
01/02/2002,11:04,256.85,256.85,256.85,256.85,181
01/02/2002,11:16,257.96,257.96,257.96,257.96,68
01/02/2002,11:17,257.38,257.47,257.38,257.47,384
01/02/2002,11:21,258.89,258.89,258.89,258.89,23
01/02/2002,11:22,258.22,258.22,258.22,258.22,23
01/02/2002,11:23,258.49,258.49,258.49,258.49,113
01/02/2002,11:24,257.74,257.74,257.74,257.74,678
01/02/2002,11:34,257.78,258.18,257.78,258.18,4543
01/02/2002,11:35,258.49,258.49,258.49,258.49,226
01/02/2002,11:42,257.52,257.52,257.52,257.52,203
01/02/2002,11:43,257.52,257.52,257.52,257.52,249
01/02/2002,11:44,257.52,257.52,257.52,257.52,226
01/02/2002,11:46,257.52,257.52,257.52,257.52,701
01/02/2002,11:47,257.07,257.47,257.07,257.47,701
01/02/2002,11:48,257.07,257.07,257.07,257.07,203
01/02/2002,11:49,256.72,257.07,256.72,257.07,384
01/02/2002,11:50,257.07,257.07,257.07,257.07,203
01/02/2002,11:52,257.07,257.07,257.07,257.07,316
01/02/2002,11:53,257.07,257.07,257.07,257.07,452
01/02/2002,11:54,257.07,257.07,256.45,256.45,11504
01/02/2002,11:55,257.07,257.07,257.07,257.07,362
01/02/2002,11:57,256.63,257.07,256.63,257.07,1040
01/02/2002,11:58,257.25,257.25,257.25,257.25,68
01/02/2002,11:59,257.16,257.16,256.99,256.99,452
01/02/2002,12:00,257.03,257.03,257.03,257.03,316
01/02/2002,12:01,256.9,256.9,256.68,256.68,1085
01/02/2002,12:03,256.19,256.63,256.19,256.37,1605
01/02/2002,12:07,256.23,256.23,256.23,256.23,45
01/02/2002,12:09,256.41,256.41,256.41,256.41,90
01/02/2002,12:11,255.7,255.7,255.7,255.7,1130
01/02/2002,12:13,255.75,255.75,255.75,255.75,23
01/02/2002,12:15,255.53,255.53,255.53,255.53,158
01/02/2002,12:16,255.53,255.53,255.53,255.53,181
01/02/2002,12:23,256.5,256.5,256.5,256.5,452
01/02/2002,12:24,256.41,256.76,256.41,256.76,45
01/02/2002,12:25,256.63,256.63,256.63,256.63,4520
01/02/2002,12:29,256.68,256.68,256.68,256.68,23
01/02/2002,12:33,256.23,256.23,256.23,256.23,429
01/02/2002,12:34,256.32,256.32,256.32,256.32,429
01/02/2002,12:35,256.63,256.63,256.63,256.63,45
01/02/2002,12:43,256.45,256.45,256.45,256.45,2260
01/02/2002,12:44,257.12,257.12,257.12,257.12,226
01/02/2002,12:45,256.68,256.68,256.68,256.68,226
01/02/2002,12:47,256.37,256.37,256.37,256.37,23
01/02/2002,12:52,256.1,256.1,256.1,256.1,45
01/02/2002,12:53,256.1,256.1,256.1,256.1,23
01/02/2002,12:54,256.19,256.19,256.19,256.19,45
01/02/2002,12:59,256.19,256.19,256.19,256.19,249
01/02/2002,13:01,255.97,255.97,255.97,255.97,4520
01/02/2002,13:03,256.41,256.41,256.41,256.41,226
01/02/2002,13:09,256.41,256.41,256.41,256.41,113
01/02/2002,13:14,256.81,256.81,256.81,256.81,23
01/02/2002,13:22,256.85,256.85,256.85,256.85,1130
01/02/2002,13:23,256.23,256.72,256.23,256.72,1469
01/02/2002,13:24,256.19,256.37,256.19,256.37,1243
01/02/2002,13:25,256.06,256.06,256.06,256.06,226
01/02/2002,13:26,256.28,256.28,255.75,255.75,1808
01/02/2002,13:27,256.1,256.14,256.1,256.14,136
01/02/2002,13:28,256.1,256.1,255.75,255.75,4565
01/02/2002,13:34,256.45,256.45,256.45,256.45,23
01/02/2002,13:37,256.19,256.19,256.19,256.19,45
01/02/2002,13:38,256.19,256.19,256.19,256.19,113
01/02/2002,13:39,256.28,256.28,256.28,256.28,113
01/02/2002,13:42,255.75,255.75,255.75,255.75,452
01/02/2002,13:54,256.28,256.28,256.28,256.28,90
01/02/2002,13:56,256.19,256.19,256.19,256.19,45
01/02/2002,13:58,256.14,256.14,256.14,256.14,23
01/02/2002,13:59,255.75,255.75,255.7,255.7,2305
01/02/2002,14:00,255.57,255.57,255.57,255.57,11300
01/02/2002,14:01,255.7,255.7,255.7,255.7,1130
01/02/2002,14:03,255.53,255.53,255.39,255.39,2283
01/02/2002,14:05,255.66,255.66,255.66,255.66,45
01/02/2002,14:07,255.53,255.57,255.44,255.44,4769
01/02/2002,14:08,255.44,255.53,255.44,255.53,1469
01/02/2002,14:09,255.53,255.53,255.53,255.53,836
01/02/2002,14:12,255.83,255.83,255.83,255.83,68
01/02/2002,14:18,255.92,255.92,255.92,255.92,23
01/02/2002,14:23,256.41,256.41,256.41,256.41,45
01/02/2002,14:24,255.88,255.88,255.88,255.88,3390
01/02/2002,14:26,255.83,255.83,255.83,255.83,1695
01/02/2002,14:29,256.19,256.19,256.19,256.19,2260
01/02/2002,14:30,256.45,256.45,256.45,256.45,45
01/02/2002,14:33,256.63,256.72,256.63,256.72,68
01/02/2002,14:52,257.65,257.65,257.65,257.65,226
01/02/2002,14:55,257.74,257.74,257.74,257.74,23
01/02/2002,14:58,257.87,257.87,257.87,257.87,226
01/02/2002,15:00,257.69,257.69,257.69,257.69,45
01/02/2002,15:01,257.43,257.43,257.43,257.43,23
01/02/2002,15:02,256.63,256.63,256.63,256.63,45
01/02/2002,15:03,257.07,257.07,257.07,257.07,23
01/02/2002,15:08,257.34,257.34,257.34,257.34,678
01/02/2002,15:18,257.6,257.6,257.6,257.6,407
01/02/2002,15:25,257.07,257.43,257.07,257.43,3503
01/02/2002,15:30,257.52,257.52,257.52,257.52,2260
01/02/2002,15:31,257.96,257.96,257.96,257.96,9040
01/02/2002,15:35,257.52,257.52,257.52,257.52,1130
01/02/2002,15:36,257.74,257.74,257.74,257.74,7910
01/02/2002,15:38,257.52,257.52,257.52,257.52,226
01/02/2002,15:46,257.52,257.52,257.16,257.16,452
01/02/2002,15:47,257.47,257.47,257.47,257.47,113
01/02/2002,15:48,257.52,257.52,257.52,257.52,1017
01/02/2002,15:50,257.52,257.52,257.52,257.52,4520
01/02/2002,15:51,257.91,257.91,257.52,257.91,6012
01/02/2002,15:53,257.6,257.6,257.6,257.6,23
01/02/2002,15:54,257.96,257.96,257.96,257.96,2283
01/02/2002,15:55,257.78,257.78,257.78,257.78,23
01/02/2002,15:57,258,258,258,258,45
01/02/2002,15:58,258.05,258.05,257.78,257.78,90
01/02/2002,15:59,257.74,257.74,257.74,257.74,23
01/03/2002,09:37,256.9,256.9,256.9,256.9,407
01/03/2002,09:40,258.27,259.42,258.27,259.42,678
01/03/2002,09:44,259.38,259.38,259.38,259.38,226
01/03/2002,09:45,260.04,260.04,259.46,259.46,226
01/03/2002,09:46,259.73,259.73,259.73,259.73,226
01/03/2002,09:47,260.53,260.53,260.53,260.53,226
01/03/2002,09:48,259.77,260.84,259.77,260.84,1356
01/03/2002,09:51,260.39,260.39,260.39,260.39,90
01/03/2002,09:52,260.08,260.08,259.95,260.08,2147
01/03/2002,09:53,259.95,259.95,259.95,259.95,113
01/03/2002,09:54,260.35,260.35,260.35,260.35,452
01/03/2002,09:56,260.79,260.79,260.79,260.79,4520
01/03/2002,09:57,260.04,260.04,260.04,260.04,1130
01/03/2002,09:58,259.95,259.95,259.95,259.95,678
01/03/2002,09:59,258.84,258.84,258.84,258.84,1130
01/03/2002,10:00,259.15,259.55,258.84,259.55,3164
01/03/2002,10:01,259.38,259.38,259.38,259.38,4520
01/03/2002,10:03,259.07,259.07,259.07,259.07,113
01/03/2002,10:06,257.74,257.74,257.74,257.74,68
01/03/2002,10:08,257.74,258.22,257.74,258.22,2260
01/03/2002,10:09,257.78,258.67,257.74,257.74,113
01/03/2002,10:11,257.74,257.74,257.74,257.74,226
01/03/2002,10:12,257.91,257.91,257.91,257.91,23
01/03/2002,10:13,257.91,257.91,257.91,257.91,23
01/03/2002,10:14,257.74,257.74,257.74,257.74,23
01/03/2002,10:20,256.54,257.34,256.54,257.34,136
01/03/2002,10:21,257.34,257.34,257.34,257.34,45
01/03/2002,10:22,256.37,256.37,256.37,256.37,45
01/03/2002,10:23,257.16,257.16,256.37,256.37,2599
01/03/2002,10:24,255.84,255.84,255.84,255.84,678
01/03/2002,10:25,255.08,255.08,255.08,255.08,3390
01/03/2002,10:26,254.51,255.17,254.42,254.46,3300
01/03/2002,10:27,254.42,254.42,254.2,254.2,610
01/03/2002,10:28,253.98,253.98,253.98,253.98,226
01/03/2002,10:30,254.38,254.38,254.38,254.38,226
01/03/2002,10:31,253.62,255.26,253.62,255.26,3435
01/03/2002,10:32,255.66,255.66,255.66,255.66,23
01/03/2002,10:33,255.08,255.3,255.08,255.3,859
01/03/2002,10:36,255.13,255.13,255.13,255.13,5650
01/03/2002,10:38,254.64,254.64,254.33,254.33,791
01/03/2002,10:39,254.46,254.46,254.46,254.46,23
01/03/2002,10:40,254.42,254.42,254.42,254.42,45
01/03/2002,10:41,253.8,253.8,253.8,253.8,113
01/03/2002,10:42,254.15,254.15,253.76,253.76,294
01/03/2002,10:43,254.33,254.33,253.53,253.53,136
01/03/2002,10:45,253.8,253.8,253.8,253.8,45
01/03/2002,10:47,253.76,254.42,253.76,254.42,68
01/03/2002,10:57,255.39,255.39,255.39,255.39,452
01/03/2002,10:59,255.3,255.3,255.3,255.3,23
01/03/2002,11:00,255.35,255.88,255.35,255.88,497
01/03/2002,11:01,254.95,254.95,254.95,254.95,68
01/03/2002,11:03,254.99,254.99,254.99,254.99,23
01/03/2002,11:06,255.26,255.48,254.91,254.91,520
01/03/2002,11:10,255.08,255.08,254.86,254.86,271
01/03/2002,11:13,254.15,254.42,254.15,254.15,3955
01/03/2002,11:18,253.58,253.58,253.58,253.58,1130
01/03/2002,11:20,253.58,253.58,253.58,253.58,45
01/03/2002,11:21,254.15,254.15,254.15,254.15,226
01/03/2002,11:28,254.42,254.42,254.42,254.42,23
01/03/2002,11:37,253.89,253.89,253.89,253.89,113
01/03/2002,11:38,253.84,253.84,253.84,253.84,23
01/03/2002,11:44,254.46,254.46,254.46,254.46,68
01/03/2002,11:45,253.84,253.84,253.84,253.84,23
01/03/2002,11:46,253.93,253.93,253.93,253.93,23
01/03/2002,11:54,254.6,254.6,254.51,254.51,294
01/03/2002,12:02,254.95,254.95,254.95,254.95,226
01/03/2002,12:06,255.3,255.35,255.3,255.35,45
01/03/2002,12:09,255.35,255.35,255.35,255.35,68
01/03/2002,12:10,255.26,255.26,255.26,255.26,45
01/03/2002,12:13,255.08,255.08,255.08,255.08,68
01/03/2002,12:18,254.33,254.33,254.33,254.33,23
01/03/2002,12:19,254.15,254.15,254.15,254.15,45
01/03/2002,12:22,254.91,254.91,254.91,254.91,23
01/03/2002,12:25,254.77,254.77,254.77,254.77,2305
01/03/2002,12:29,255.13,255.13,255.13,255.13,45
01/03/2002,12:30,254.91,254.91,254.91,254.91,904
01/03/2002,12:42,254.95,254.95,254.95,254.95,226
01/03/2002,12:43,255.08,255.08,255.08,255.08,23
01/03/2002,12:50,254.42,254.42,254.42,254.42,23
01/03/2002,12:57,254.95,254.95,254.95,254.95,68
01/03/2002,13:01,254.64,254.64,254.64,254.64,90
01/03/2002,13:03,254.46,254.46,254.46,254.46,90
01/03/2002,13:06,253.76,253.76,253.76,253.76,339
01/03/2002,13:08,253.76,253.76,253.31,253.31,249
01/03/2002,13:13,253.09,253.09,253.09,253.09,226
01/03/2002,13:15,253.31,253.31,253.31,253.31,4520
01/03/2002,13:22,253.31,253.31,253.31,253.31,2260
01/03/2002,13:29,253.09,253.09,253.09,253.09,678
01/03/2002,13:33,253.31,253.31,253.31,253.31,45
01/03/2002,13:47,253.27,253.27,253.27,253.27,23
01/03/2002,13:52,252.91,252.91,252.91,252.91,23
01/03/2002,13:55,252.91,252.91,252.91,252.91,23
01/03/2002,14:01,253.53,253.53,253.53,253.53,45
01/03/2002,14:02,253.49,253.49,253.09,253.4,113
01/03/2002,14:03,252.87,252.87,252.87,252.87,45
01/03/2002,14:04,252.34,252.34,252.34,252.34,1989
01/03/2002,14:05,253,253,252.21,252.21,2622
01/03/2002,14:06,252.21,252.56,252.21,252.56,2328
01/03/2002,14:07,252.43,252.43,252.43,252.43,20566
01/03/2002,14:11,252.61,252.61,252.61,252.61,23
01/03/2002,14:13,252.96,252.96,252.61,252.61,294
01/03/2002,14:16,252.21,252.21,252.21,252.21,113
01/03/2002,14:17,252.83,252.83,252.78,252.78,1853
01/03/2002,14:18,252.96,252.96,252.96,252.96,113
01/03/2002,14:19,252.83,252.83,252.52,252.52,339
01/03/2002,14:20,253.4,253.4,253.4,253.4,113
01/03/2002,14:22,252.83,252.83,252.83,252.83,678
01/03/2002,14:23,252.61,252.61,252.61,252.61,10622
01/03/2002,14:24,252.21,252.21,252.21,252.21,11300
01/03/2002,14:25,252.16,252.16,251.99,251.99,136
01/03/2002,14:28,252.21,252.3,252.16,252.16,655
01/03/2002,14:29,252.21,252.21,251.37,251.37,2305
01/03/2002,14:31,252.25,252.25,252.25,252.25,23
01/03/2002,14:33,252.21,252.21,252.21,252.21,452
01/03/2002,14:37,252.38,252.38,252.38,252.38,23
01/03/2002,14:42,252.74,252.74,252.74,252.74,45
01/03/2002,14:48,252.47,252.47,252.47,252.47,90
01/03/2002,14:49,252.21,252.21,252.21,252.21,113
01/03/2002,14:50,252.21,252.21,252.21,252.21,23
01/03/2002,14:53,252.43,252.43,252.43,252.43,68
01/03/2002,14:54,251.94,251.94,251.94,251.94,45
01/03/2002,14:57,252.83,252.83,252.83,252.83,45
01/03/2002,14:58,252.21,252.21,252.21,252.21,181
01/03/2002,15:00,252.91,252.91,252.91,252.91,1130
01/03/2002,15:04,253.4,253.49,253.4,253.49,633
01/03/2002,15:08,253.49,253.49,253.18,253.18,249
01/03/2002,15:10,253.45,253.45,253.45,253.45,68
01/03/2002,15:12,252.78,252.78,252.78,252.78,226
01/03/2002,15:13,252.96,253.05,252.96,253.05,45
01/03/2002,15:15,253.05,253.05,253.05,253.05,203
01/03/2002,15:18,253,253.09,253,253.09,45
01/03/2002,15:22,253.05,253.05,253.05,253.05,68
01/03/2002,15:25,252.83,252.83,252.83,252.83,23
01/03/2002,15:26,252.78,252.78,252.78,252.78,45
01/03/2002,15:28,253.05,253.05,253.05,253.05,11300
01/03/2002,15:30,252.83,253.18,252.83,253.18,113
01/03/2002,15:31,252.74,252.74,252.74,252.74,226
01/03/2002,15:33,253.4,253.4,253.4,253.4,23
01/03/2002,15:35,253.05,253.05,253.05,253.05,452
01/03/2002,15:45,253.45,253.45,253.45,253.45,452
01/03/2002,15:47,253.76,253.84,253.76,253.84,45
01/03/2002,15:49,253.93,253.93,253.93,253.93,45
01/03/2002,15:50,253.31,253.31,253.31,253.31,339
01/03/2002,15:51,254.02,254.02,254.02,254.02,23
01/03/2002,15:55,253.8,253.8,253.76,253.76,249
01/03/2002,15:56,253.18,253.53,253.18,253.53,249
01/03/2002,15:58,253.62,253.62,253.62,253.62,23
01/04/2002,09:41,254.11,254.11,254.11,254.11,881
01/04/2002,09:45,254.42,254.42,254.42,254.42,90
01/04/2002,09:46,254.07,254.07,253.93,253.93,181
01/04/2002,09:48,253.27,253.27,251.99,251.99,497
01/04/2002,09:49,253.14,253.14,251.9,251.9,1356
01/04/2002,09:52,252.56,252.56,252.56,252.56,23
01/04/2002,09:54,251.99,251.99,251.99,251.99,113
01/04/2002,09:56,252.03,252.03,252.03,252.03,23
01/04/2002,09:57,251.76,251.76,251.76,251.76,7684
01/04/2002,09:58,250.39,250.39,250.39,250.39,23
01/04/2002,09:59,251.45,251.45,251.45,251.45,45
01/04/2002,10:00,251.9,251.9,251.9,251.9,678
01/04/2002,10:01,252.07,252.07,252.07,252.07,226
01/04/2002,10:05,251.9,252.38,251.9,252.38,701
01/04/2002,10:06,252.69,252.69,252.69,252.69,45
01/04/2002,10:08,252.21,252.43,252.21,252.43,1243
01/04/2002,10:11,252.43,252.43,252.43,252.43,23
01/04/2002,10:12,252.38,254.11,252.38,254.11,45
01/04/2002,10:13,251.9,252.56,251.9,252.56,565
01/04/2002,10:15,252.52,252.56,252.52,252.56,45
01/04/2002,10:17,252.69,252.69,252.69,252.69,23
01/04/2002,10:22,253.31,253.31,253.31,253.31,5650
01/04/2002,10:25,254.02,254.02,254.02,254.02,113
01/04/2002,10:26,254.02,254.11,254.02,254.11,203
01/04/2002,10:27,254.95,254.99,254.95,254.99,11413
01/04/2002,10:29,255.39,255.39,255.39,255.39,678
01/04/2002,10:32,255.3,255.3,254.86,254.86,904
01/04/2002,10:33,254.42,254.42,254.42,254.42,158
01/04/2002,10:34,254.42,254.42,254.42,254.42,904
01/04/2002,10:35,254.86,254.86,254.86,254.86,1130
01/04/2002,10:36,254.82,254.82,254.82,254.82,90
01/04/2002,10:39,255.35,255.35,255.35,255.35,113
01/04/2002,10:41,254.86,254.86,254.86,254.86,452
01/04/2002,10:44,254.64,254.64,254.64,254.64,271
01/04/2002,10:45,254.2,254.2,254.2,254.2,45
01/04/2002,10:46,255.08,255.08,255.08,255.08,23
01/04/2002,10:47,254.86,254.86,254.86,254.86,5650
01/04/2002,10:48,254.86,254.86,254.86,254.86,6780
01/04/2002,10:52,254.86,254.86,254.86,254.86,1582
01/04/2002,10:54,254.86,254.86,254.86,254.86,4068
01/04/2002,10:57,254.91,254.91,254.91,254.91,678
01/04/2002,10:58,255.66,255.66,254.86,254.86,16996
01/04/2002,11:02,255.75,255.75,255.3,255.3,791
01/04/2002,11:03,255.7,255.7,255.7,255.7,339
01/04/2002,11:10,255.92,255.92,255.92,255.92,23
01/04/2002,11:11,255.88,255.88,255.88,255.88,23
01/04/2002,11:16,255.26,255.26,255.26,255.26,203
01/04/2002,11:17,255.22,255.22,255.22,255.22,68
01/04/2002,11:19,255.17,255.17,255.17,255.17,113
01/04/2002,11:20,255.17,255.17,255.17,255.17,226
01/04/2002,11:26,255.26,255.3,255.26,255.3,497
01/04/2002,11:30,255.44,255.44,255.44,255.44,3390
01/04/2002,11:31,255.3,255.61,255.3,255.61,136
01/04/2002,11:32,255.79,255.79,255.79,255.79,23
01/04/2002,11:33,255.88,255.88,255.88,255.88,23
01/04/2002,11:38,255.88,255.92,255.88,255.92,2938
01/04/2002,11:41,256.41,256.41,256.32,256.32,3955
01/04/2002,11:42,256.63,256.63,256.63,256.63,2938
01/04/2002,11:43,256.94,256.94,256.68,256.68,2260
01/04/2002,11:52,256.94,256.94,256.94,256.94,68
01/04/2002,11:53,257.07,257.07,257.07,257.07,2260
01/04/2002,11:55,257.25,257.25,257.25,257.25,226
01/04/2002,11:56,258.09,258.09,258.09,258.09,68
01/04/2002,11:59,258.27,258.27,258.27,258.27,226
01/04/2002,12:01,258.58,258.58,258.58,258.58,23
01/04/2002,12:06,258.62,258.62,258.62,258.62,90
01/04/2002,12:08,258.05,258.05,258.05,258.05,23
01/04/2002,12:11,258.36,258.36,258.36,258.36,23
01/04/2002,12:12,258.4,258.4,258.4,258.4,249
01/04/2002,12:16,258.84,258.84,258.84,258.84,2034
01/04/2002,12:17,259.24,259.24,259.2,259.2,384
01/04/2002,12:18,259.2,259.2,259.2,259.2,203
01/04/2002,12:19,259.15,259.15,259.15,259.15,203
01/04/2002,12:20,259.07,259.07,259.07,259.07,2260
01/04/2002,12:21,259.68,259.68,259.68,259.68,23
01/04/2002,12:22,259.46,259.46,259.46,259.46,226
01/04/2002,12:25,259.51,259.51,259.51,259.51,904
01/04/2002,12:26,259.73,259.73,259.73,259.73,2260
01/04/2002,12:27,259.91,259.91,259.91,259.91,23
01/04/2002,12:29,259.73,260.04,259.73,259.99,4950
01/04/2002,12:30,260.04,260.04,260.04,260.04,927
01/04/2002,12:31,260.04,260.17,260.04,260.17,136
01/04/2002,12:33,260.17,260.17,260.17,260.17,23
01/04/2002,12:34,260.17,260.17,260.17,260.17,113
01/04/2002,12:36,260.61,260.61,260.61,260.61,113
01/04/2002,12:41,260.97,260.97,260.97,260.97,68
01/04/2002,12:42,261.14,261.14,260.39,260.97,203
01/04/2002,12:43,260.88,260.88,260.88,260.88,23
01/04/2002,12:44,260.48,260.48,260.44,260.44,1130
01/04/2002,12:45,260.44,260.44,260.17,260.17,3390
01/04/2002,12:46,260.22,260.22,260.22,260.22,384
01/04/2002,12:47,260.79,260.79,260.79,260.79,45
01/04/2002,12:48,260.83,261.01,260.83,261.01,158
01/04/2002,12:50,261.06,261.06,261.06,261.06,1130
01/04/2002,12:52,261.85,261.85,261.85,261.85,23
01/04/2002,12:53,261.72,261.72,261.72,261.72,1130
01/04/2002,12:57,262.07,262.07,262.07,262.07,271
01/04/2002,13:01,262.07,262.07,262.07,262.07,113
01/04/2002,13:05,261.63,261.63,261.19,261.59,949
01/04/2002,13:07,261.63,261.94,261.28,261.94,362
01/04/2002,13:08,261.72,262.16,261.72,262.16,24861
01/04/2002,13:12,262.69,262.69,262.16,262.16,701
01/04/2002,13:14,262.38,262.38,262.34,262.34,45
01/04/2002,13:17,262.25,262.25,261.45,261.94,113
01/04/2002,13:18,261.41,261.9,261.41,261.9,316
01/04/2002,13:19,261.37,261.37,261.37,261.37,678
01/04/2002,13:21,261.14,261.14,261.06,261.06,452
01/04/2002,13:24,260.22,260.22,259.95,259.95,3300
01/04/2002,13:25,259.95,259.95,259.91,259.91,520
01/04/2002,13:26,259.51,259.51,259.51,259.51,226
01/04/2002,13:27,259.33,259.73,259.33,259.73,13560
01/04/2002,13:28,259.82,259.82,259.82,259.82,339
01/04/2002,13:33,260.35,260.35,260.35,260.35,23
01/04/2002,13:36,260.39,260.39,260.39,260.39,23
01/04/2002,13:38,259.86,259.86,259.86,259.86,452
01/04/2002,13:41,259.29,259.29,259.29,259.29,452
01/04/2002,13:42,259.29,259.29,259.29,259.29,6102
01/04/2002,13:44,258.76,258.84,258.76,258.76,5695
01/04/2002,13:45,258.84,259.82,258.76,258.76,11413
01/04/2002,13:46,259.6,259.77,258.84,259.51,1243
01/04/2002,13:48,259.95,259.95,259.95,259.95,23
01/04/2002,13:58,260.08,260.08,260.08,260.08,7910
01/04/2002,13:59,260.53,260.53,260.53,260.53,45
01/04/2002,14:06,259.95,259.95,259.95,259.95,271
01/04/2002,14:07,259.73,259.73,259.73,259.73,13176
01/04/2002,14:09,260.39,260.39,260.39,260.39,23
01/04/2002,14:11,260.48,260.48,260.48,260.48,23
01/04/2002,14:14,260.53,260.53,260.53,260.53,5650
01/04/2002,14:21,259.77,259.77,259.77,259.77,90
01/04/2002,14:24,259.02,259.02,259.02,259.02,23
01/04/2002,14:27,258.93,259.29,258.93,259.29,5718
01/04/2002,14:28,259.33,259.33,259.33,259.33,678
01/04/2002,14:29,259.68,259.82,259.68,259.82,181
01/04/2002,14:30,259.86,259.86,259.86,259.86,23
01/04/2002,14:31,259.6,259.6,259.6,259.6,113
01/04/2002,14:33,259.68,259.68,259.68,259.68,23
01/04/2002,14:37,259.24,259.24,259.24,259.24,23
01/04/2002,14:41,258.8,258.8,258.8,258.8,23
01/04/2002,14:43,258.62,258.62,258.62,258.62,45
01/04/2002,14:44,257.78,258.31,257.78,258.31,136
01/04/2002,14:45,258.22,258.22,258.22,258.22,45
01/04/2002,14:47,257.3,257.52,257.3,257.52,12430
01/04/2002,14:48,257.43,257.52,257.43,257.52,7910
01/04/2002,14:50,257.3,257.69,257.3,257.69,2283
01/04/2002,14:51,256.85,256.9,256.85,256.9,113
01/04/2002,14:52,257.52,257.56,257.52,257.56,90
01/04/2002,14:53,256.76,256.76,256.72,256.72,7910
01/04/2002,14:55,257.3,257.3,257.3,257.3,23
01/04/2002,14:58,258.14,258.18,258.14,258.18,90
01/04/2002,15:00,259.24,259.24,259.24,259.24,68
01/04/2002,15:01,259.24,259.55,259.24,259.55,542
01/04/2002,15:03,258.76,259.07,258.76,259.07,1356
01/04/2002,15:04,258.71,259.51,258.67,258.67,10690
01/04/2002,15:09,258.76,258.76,258.76,258.76,1356
01/04/2002,15:10,258.67,258.67,258.62,258.67,4294
01/04/2002,15:11,258.62,258.62,258.62,258.62,3729
01/04/2002,15:12,258.8,258.8,258.8,258.8,23
01/04/2002,15:13,258.84,258.84,258.84,258.84,4520
01/04/2002,15:14,258.89,258.89,258.89,258.89,45
01/04/2002,15:16,259.29,259.51,259.29,259.51,158
01/04/2002,15:17,259.29,259.29,259.2,259.2,904
01/04/2002,15:18,259.15,259.15,258.84,258.84,90
01/04/2002,15:19,258.84,258.84,258.84,258.84,45
01/04/2002,15:23,259.07,259.07,259.07,259.07,68
01/04/2002,15:24,259.15,259.15,259.15,259.15,23
01/04/2002,15:29,259.2,259.2,259.2,259.2,136
01/04/2002,15:30,259.2,259.2,259.2,259.2,90
01/04/2002,15:32,259.24,259.24,259.24,259.24,23
01/04/2002,15:35,259.07,259.07,259.07,259.07,68
01/04/2002,15:36,259.2,259.2,259.2,259.2,226
01/04/2002,15:39,259.02,259.02,259.02,259.02,45
01/04/2002,15:40,259.2,259.2,258.84,258.84,249
01/04/2002,15:41,258.98,258.98,258.98,258.98,339
01/04/2002,15:42,259.15,259.15,259.15,259.15,45
01/04/2002,15:46,258.84,258.84,258.84,258.84,45
01/04/2002,15:48,258.8,258.8,258.8,258.8,23
01/04/2002,15:50,258.84,258.84,258.45,258.45,249
01/04/2002,15:52,258.84,258.84,258.84,258.84,113
01/04/2002,15:53,258.84,259.07,258.84,259.07,45
01/04/2002,15:57,258.89,258.89,258.89,258.89,23
01/04/2002,15:59,258.58,258.58,258.58,258.58,90
01/07/2002,09:39,260.97,260.97,260.97,260.97,68
01/07/2002,09:43,258.8,258.84,258.8,258.84,339
01/07/2002,09:44,259.42,259.42,258.84,258.84,136
01/07/2002,09:45,259.42,259.42,259.42,259.42,158
01/07/2002,09:46,259.6,259.6,259.6,259.6,23
01/07/2002,09:47,259.64,259.64,259.64,259.64,226
01/07/2002,09:48,258.18,258.45,258.18,258.45,701
01/07/2002,09:49,258.05,258.05,258.05,258.05,791
01/07/2002,09:50,258.05,258.05,258.05,258.05,226
01/07/2002,09:52,257.07,257.07,257.07,257.07,90
01/07/2002,09:53,256.81,256.81,256.81,256.81,452
01/07/2002,09:54,256.63,256.63,256.54,256.54,610
01/07/2002,09:55,255.92,255.92,255.92,255.92,90
01/07/2002,09:57,256.63,256.99,256.63,256.99,45
01/07/2002,09:58,255.92,255.92,255.92,255.92,226
01/07/2002,09:59,255.84,255.84,255.75,255.75,497
01/07/2002,10:00,255.97,255.97,255.53,255.53,316
01/07/2002,10:01,255.3,255.3,255.3,255.3,588
01/07/2002,10:05,255.75,255.75,255.75,255.75,68
01/07/2002,10:07,256.81,256.81,256.81,256.81,68
01/07/2002,10:11,257.25,257.25,257.25,257.25,113
01/07/2002,10:12,257.16,257.16,257.16,257.16,1808
01/07/2002,10:17,259.2,259.2,259.2,259.2,68
01/07/2002,10:20,258.84,258.84,258.84,258.84,90
01/07/2002,10:27,260.61,260.61,260.61,260.61,113
01/07/2002,10:28,259.91,259.91,259.77,259.77,1582
01/07/2002,10:29,259.77,259.95,259.77,259.95,723
01/07/2002,10:33,260.57,260.57,260.57,260.57,271
01/07/2002,10:34,260.83,260.83,260.83,260.83,90
01/07/2002,10:35,260.88,260.92,260.88,260.92,203
01/07/2002,10:47,262.16,262.16,262.16,262.16,2486
01/07/2002,10:52,262.12,263.18,262.12,263.18,294
01/07/2002,10:54,261.45,261.45,261.45,261.45,226
01/07/2002,10:55,262.47,262.47,262.47,262.47,23
01/07/2002,10:56,262.47,262.6,262.47,262.6,249
01/07/2002,10:57,262.6,262.74,262.6,262.74,271
01/07/2002,10:59,262.16,262.16,262.16,262.16,452
01/07/2002,11:01,262.56,262.56,262.56,262.56,23
01/07/2002,11:02,263.09,263.09,263.09,263.09,23
01/07/2002,11:08,263.27,263.27,263.27,263.27,68
01/07/2002,11:10,262.38,262.38,262.38,262.38,113
01/07/2002,11:14,262.47,262.47,262.47,262.47,90
01/07/2002,11:15,261.59,261.59,261.59,261.59,452
01/07/2002,11:16,261.32,261.32,261.28,261.28,2712
01/07/2002,11:17,261.06,261.06,261.06,261.06,45
01/07/2002,11:18,261.06,261.06,261.06,261.06,181
01/07/2002,11:20,261.28,261.28,261.28,261.28,45
01/07/2002,11:24,261.94,261.99,261.94,261.99,3390
01/07/2002,11:27,261.45,261.45,261.45,261.45,23
01/07/2002,11:28,261.32,261.94,261.32,261.94,4972
01/07/2002,11:31,261.99,262.21,261.99,262.21,90
01/07/2002,11:37,262.34,262.34,262.34,262.34,23
01/07/2002,11:43,262.38,262.38,262.38,262.38,45
01/07/2002,11:48,262.38,262.38,262.38,262.38,136
01/07/2002,11:53,261.94,261.94,261.94,261.94,136
01/07/2002,11:57,261.59,261.59,261.59,261.59,68
01/07/2002,11:58,261.94,261.94,261.94,261.94,2260
01/07/2002,12:02,262.52,262.52,262.52,262.52,1130
01/07/2002,12:05,262.43,262.43,262.43,262.43,23
01/07/2002,12:21,262.83,262.83,262.83,262.83,45
01/07/2002,12:27,262.74,262.74,262.74,262.74,113
01/07/2002,12:32,262.38,262.38,262.38,262.38,4520
01/07/2002,12:33,262.83,262.83,262.83,262.83,452
01/07/2002,12:35,263.49,263.49,263.49,263.49,2260
01/07/2002,12:36,262.83,262.83,262.83,262.83,904
01/07/2002,12:38,263.27,263.27,263.27,263.27,23
01/07/2002,12:39,263.22,263.22,263.22,263.22,23
01/07/2002,12:40,263.36,263.36,263.36,263.36,2260
01/07/2002,12:41,263.67,263.67,263.67,263.67,1243
01/07/2002,12:42,263.67,263.67,263.67,263.67,1130
01/07/2002,12:43,263.49,263.49,263.49,263.49,2260
01/07/2002,12:44,263.22,263.22,263.22,263.22,45
01/07/2002,12:47,264.02,264.02,264.02,264.02,45
01/07/2002,12:51,264.15,264.15,263.45,263.45,68
01/07/2002,12:54,264.06,264.06,264.06,264.06,23
01/07/2002,12:55,263.98,263.98,263.98,263.98,23
01/07/2002,12:57,263.58,263.58,263.58,263.58,23
01/07/2002,12:58,263.49,263.49,263.49,263.49,226
01/07/2002,13:01,263.93,263.93,263.93,263.93,113
01/07/2002,13:02,263.89,263.89,263.71,263.71,113
01/07/2002,13:07,263.8,263.8,263.8,263.8,339
01/07/2002,13:13,264.02,264.02,264.02,264.02,45
01/07/2002,13:14,264.15,264.15,264.15,264.15,2260
01/07/2002,13:17,263.93,263.93,263.93,263.93,452
01/07/2002,13:18,264.37,264.68,264.37,264.68,249
01/07/2002,13:19,264.68,264.68,264.6,264.6,203
01/07/2002,13:20,264.6,264.6,264.6,264.6,136
01/07/2002,13:21,264.55,264.55,264.55,264.55,23
01/07/2002,13:22,264.55,264.55,264.55,264.55,226
01/07/2002,13:23,264.6,264.6,264.6,264.6,45
01/07/2002,13:24,264.46,264.46,264.46,264.46,45
01/07/2002,13:25,264.55,264.55,264.55,264.55,45
01/07/2002,13:27,264.42,264.42,264.42,264.42,45
01/07/2002,13:29,264.29,264.29,263.93,264.29,1198
01/07/2002,13:31,263.84,263.84,263.71,263.71,90
01/07/2002,13:32,263.71,263.71,263.71,263.71,45
01/07/2002,13:33,263.67,263.67,263.67,263.67,226
01/07/2002,13:40,263.89,263.89,263.89,263.89,23
01/07/2002,13:41,263.89,263.89,263.89,263.89,45
01/07/2002,13:43,263.84,263.84,263.84,263.84,90
01/07/2002,13:44,263.84,263.84,263.84,263.84,90
01/07/2002,13:45,263.76,263.76,263.62,263.62,181
01/07/2002,13:49,263.05,263.05,263.05,263.05,226
01/07/2002,13:54,262.78,263.4,262.6,262.6,475
01/07/2002,13:55,262.69,262.69,262.56,262.69,6147
01/07/2002,13:57,263,263,263,263,136
01/07/2002,14:00,262.83,262.83,262.83,262.83,181
01/07/2002,14:11,263.31,263.31,263.31,263.31,23
01/07/2002,14:13,262.69,262.69,262.69,262.69,113
01/07/2002,14:15,263.14,263.14,263.14,263.14,5198
01/07/2002,14:16,263.76,263.76,263.71,263.71,2260
01/07/2002,14:17,263.27,263.27,263.27,263.27,113
01/07/2002,14:18,263.22,263.22,263.22,263.22,68
01/07/2002,14:19,263.18,263.18,262.56,262.56,294
01/07/2002,14:21,261.68,261.68,261.68,261.68,904
01/07/2002,14:23,262.03,262.03,262.03,262.03,113
01/07/2002,14:25,261.59,261.59,261.59,261.59,565
01/07/2002,14:26,261.54,261.54,261.54,261.54,723
01/07/2002,14:27,261.54,261.54,261.54,261.54,23
01/07/2002,14:28,261.54,261.54,261.54,261.54,1130
01/07/2002,14:29,261.5,261.5,261.5,261.5,23
01/07/2002,14:30,261.68,261.72,261.68,261.72,1130
01/07/2002,14:31,261.68,261.76,261.68,261.76,158
01/07/2002,14:33,261.72,261.72,261.72,261.72,45
01/07/2002,14:35,262.03,262.03,262.03,262.03,23
01/07/2002,14:38,261.5,261.5,261.5,261.5,249
01/07/2002,14:40,260.83,260.97,260.83,260.97,362
01/07/2002,14:43,260.48,260.48,260.48,260.48,1130
01/07/2002,14:44,260.39,260.39,260.39,260.39,23
01/07/2002,14:46,261.06,261.06,261.06,261.06,4520
01/07/2002,14:47,261.19,261.19,261.19,261.19,23
01/07/2002,14:48,260.79,261.28,260.79,261.28,2305
01/07/2002,14:50,261.06,261.06,261.06,261.06,4520
01/07/2002,14:52,260.39,260.39,260.39,260.39,68
01/07/2002,14:55,260.39,260.39,260.39,260.39,23
01/07/2002,14:57,261.06,261.06,261.06,261.06,9040
01/07/2002,14:58,261.06,261.14,261.06,261.14,2305
01/07/2002,15:00,261.19,261.19,261.19,261.19,23
01/07/2002,15:05,261.32,261.32,261.32,261.32,45
01/07/2002,15:08,260.57,261.06,260.57,261.01,2486
01/07/2002,15:10,260.88,260.88,260.79,260.79,68
01/07/2002,15:11,260.88,260.88,260.88,260.88,23
01/07/2002,15:13,261.01,261.06,260.97,260.97,136
01/07/2002,15:14,261.01,261.01,261.01,261.01,3435
01/07/2002,15:15,260.92,260.92,260.92,260.92,23
01/07/2002,15:16,260.97,260.97,260.97,260.97,226
01/07/2002,15:24,261.28,261.72,261.28,261.72,136
01/07/2002,15:26,261.9,261.9,261.9,261.9,68
01/07/2002,15:27,261.5,261.9,261.5,261.9,294
01/07/2002,15:30,261.5,261.5,261.5,261.5,68
01/07/2002,15:33,261.45,261.45,261.45,261.45,1130
01/07/2002,15:36,261.76,261.76,261.76,261.76,23
01/07/2002,15:37,261.72,261.72,261.72,261.72,362
01/07/2002,15:38,261.76,261.76,261.76,261.76,226
01/07/2002,15:39,261.9,261.9,261.9,261.9,226
01/07/2002,15:43,261.85,261.85,261.85,261.85,23
01/07/2002,15:46,261.81,261.81,261.81,261.81,23
01/07/2002,15:47,261.72,261.72,261.72,261.72,226
01/07/2002,15:50,260.92,260.92,260.92,260.92,23
01/07/2002,15:54,260.75,260.83,260.75,260.83,1243
01/07/2002,15:55,260.75,260.75,260.75,260.75,1130
01/07/2002,15:56,260.75,260.97,260.75,260.97,678
01/07/2002,15:58,260.7,260.7,260.61,260.61,927
01/08/2002,09:43,257.21,257.21,257.21,257.21,23
01/08/2002,09:45,256.19,256.19,256.19,256.19,226
01/08/2002,09:47,257.21,257.21,256.63,256.63,2735
01/08/2002,09:48,256.41,256.41,255.97,256.1,3887
01/08/2002,09:50,256.19,256.19,255.79,255.84,4927
01/08/2002,09:51,256.54,256.54,256.54,256.54,23
01/08/2002,09:52,256.54,256.54,256.54,256.54,68
01/08/2002,09:53,256.68,257.16,256.19,256.28,9470
01/08/2002,09:55,256.99,256.99,256.99,256.99,2260
01/08/2002,09:56,256.5,256.72,256.5,256.68,10215
01/08/2002,09:57,256.63,256.63,256.63,256.63,407
01/08/2002,10:03,257.52,258.09,257.52,258.09,4588
01/08/2002,10:04,257.78,257.78,257.74,257.74,16950
01/08/2002,10:10,258.45,258.45,258.45,258.45,1220
01/08/2002,10:11,259.02,259.02,257.65,257.65,9040
01/08/2002,10:15,257.52,257.52,257.52,257.52,45
01/08/2002,10:16,257.56,257.56,257.56,257.56,23
01/08/2002,10:18,257.52,257.61,257.52,257.61,2328
01/08/2002,10:22,257.61,257.61,257.61,257.61,45
01/08/2002,10:25,257.07,257.3,257.07,257.3,4588
01/08/2002,10:26,256.32,256.32,256.32,256.32,23
01/08/2002,10:37,256.99,256.99,256.99,256.99,90
01/08/2002,10:38,256.85,257.21,256.85,257.21,1153
01/08/2002,10:45,256.99,256.99,256.99,256.99,23
01/08/2002,10:47,257.43,257.43,257.43,257.43,23
01/08/2002,10:48,257.3,257.91,257.12,257.91,226
01/08/2002,10:54,257.52,257.74,257.52,257.74,181
01/08/2002,10:56,256.94,256.94,256.94,256.94,90
01/08/2002,10:57,257.25,257.25,257.25,257.25,45
01/08/2002,10:58,256.85,256.85,256.85,256.85,226
01/08/2002,11:00,256.63,256.63,256.63,256.63,5673
01/08/2002,11:03,256.23,256.23,256.23,256.23,136
01/08/2002,11:07,257.34,257.34,257.34,257.34,23
01/08/2002,11:09,257.07,257.07,257.07,257.07,1356
01/08/2002,11:11,257.03,257.03,257.03,257.03,362
01/08/2002,11:17,256.85,256.85,256.85,256.85,5650
01/08/2002,11:18,256.63,256.63,256.63,256.63,23
01/08/2002,11:23,257.07,257.07,257.07,257.07,1537
01/08/2002,11:25,257.21,257.21,257.21,257.21,11300
01/08/2002,11:27,256.63,256.63,256.63,256.63,23
01/08/2002,11:30,256.99,256.99,256.99,256.99,45
01/08/2002,11:31,256.63,256.63,256.63,256.63,45
01/08/2002,11:33,257.03,257.03,257.03,257.03,90
01/08/2002,11:37,257.03,257.03,257.03,257.03,45
01/08/2002,11:39,257.07,257.07,257.07,257.07,23
01/08/2002,11:40,256.85,257.07,256.85,257.07,5673
01/08/2002,11:48,256.54,256.54,256.54,256.54,226
01/08/2002,11:49,257.03,257.03,257.03,257.03,23
01/08/2002,11:52,256.63,256.9,256.63,256.9,90
01/08/2002,11:53,256.63,256.94,256.63,256.63,16905
01/08/2002,11:54,256.63,256.63,256.63,256.63,5695
01/08/2002,11:55,256.19,256.19,256.19,256.19,3390
01/08/2002,11:56,256.1,256.1,256.1,256.1,11300
01/08/2002,12:04,256.28,256.28,256.28,256.28,23
01/08/2002,12:07,256.41,256.41,256.41,256.41,452
01/08/2002,12:08,256.41,256.41,256.41,256.41,904
01/08/2002,12:09,256.28,256.63,256.28,256.63,475
01/08/2002,12:10,256.63,256.63,256.63,256.63,226
01/08/2002,12:13,256.19,256.19,256.19,256.19,226
01/08/2002,12:16,255.61,255.97,255.61,255.97,45
01/08/2002,12:21,256.41,256.41,256.41,256.41,45
01/08/2002,12:23,256.5,256.5,256.5,256.5,226
01/08/2002,12:24,255.97,255.97,255.97,255.97,5243
01/08/2002,12:27,255.57,255.57,255.57,255.57,904
01/08/2002,12:29,255.88,255.88,255.88,255.88,23
01/08/2002,12:31,255.92,255.92,255.92,255.92,1130
01/08/2002,12:37,257.21,257.21,257.21,257.21,45
01/08/2002,12:43,256.41,256.81,256.41,256.81,249
01/08/2002,12:44,256.41,256.41,256.41,256.41,226
01/08/2002,12:45,256.41,256.41,256.41,256.41,701
01/08/2002,12:48,256.63,256.63,255.97,255.97,610
01/08/2002,12:50,256.76,256.76,256.76,256.76,23
01/08/2002,12:51,256.81,256.81,256.81,256.81,23
01/08/2002,12:53,256.19,256.19,256.19,256.19,45
01/08/2002,12:55,256.19,256.19,256.19,256.19,1130
01/08/2002,12:57,255.75,255.75,255.75,255.75,23
01/08/2002,12:58,255.75,255.75,255.75,255.75,45
01/08/2002,12:59,256.41,256.41,256.41,256.41,11300
01/08/2002,13:00,255.75,255.75,255.75,255.75,588
01/08/2002,13:01,256.19,256.19,256.19,256.19,3390
01/08/2002,13:03,256.37,256.37,256.37,256.37,45
01/08/2002,13:10,256.59,256.59,256.59,256.59,68
01/08/2002,13:12,256.37,256.37,256.19,256.19,588
01/08/2002,13:14,255.92,256.19,255.92,256.19,12430
01/08/2002,13:16,256.06,256.06,256.06,256.06,226
01/08/2002,13:17,256.06,256.06,256.06,256.06,23
01/08/2002,13:18,255.92,255.92,255.92,255.92,45
01/08/2002,13:19,256.1,256.1,256.1,256.1,226
01/08/2002,13:25,255.53,255.53,255.3,255.3,633
01/08/2002,13:26,255.53,255.53,255.53,255.53,113
01/08/2002,13:29,255.88,255.88,255.88,255.88,45
01/08/2002,13:30,256.01,256.06,256.01,256.06,1469
01/08/2002,13:31,256.06,256.06,256.06,256.06,226
01/08/2002,13:35,255.75,255.75,255.75,255.75,113
01/08/2002,13:38,256.06,256.06,256.06,256.06,23
01/08/2002,13:39,256.06,256.06,256.06,256.06,68
01/08/2002,13:41,255.92,255.92,255.92,255.92,68
01/08/2002,13:43,255.88,255.88,255.88,255.88,226
01/08/2002,13:45,255.88,255.88,255.88,255.88,45
01/08/2002,13:54,255.53,255.53,255.3,255.3,34172
01/08/2002,13:55,254.95,254.99,254.95,254.99,678
01/08/2002,13:56,254.99,254.99,254.95,254.95,565
01/08/2002,13:57,254.86,254.86,254.51,254.64,384
01/08/2002,14:01,254.95,254.95,254.95,254.95,588
01/08/2002,14:04,255.7,255.7,255.7,255.7,23
01/08/2002,14:09,255.13,255.13,255.13,255.13,68
01/08/2002,14:10,254.86,254.99,254.86,254.99,339
01/08/2002,14:15,254.82,254.82,254.82,254.82,45
01/08/2002,14:17,254.95,254.95,254.95,254.95,339
01/08/2002,14:21,254.77,254.77,254.77,254.77,23
01/08/2002,14:23,254.86,254.86,254.86,254.86,23
01/08/2002,14:25,254.68,254.68,254.42,254.42,1785
01/08/2002,14:30,254.68,254.68,254.68,254.68,23
01/08/2002,14:31,254.46,254.64,254.42,254.64,768
01/08/2002,14:33,254.68,254.68,254.68,254.68,113
01/08/2002,14:39,254.95,254.95,254.95,254.95,68
01/08/2002,14:41,255.22,255.22,255.22,255.22,113
01/08/2002,14:48,255.22,255.22,255.22,255.22,23
01/08/2002,14:52,255.13,255.13,255.13,255.13,23
01/08/2002,14:53,255.17,255.17,255.17,255.17,23
01/08/2002,14:55,255.26,255.26,255.26,255.26,113
01/08/2002,14:56,255.26,255.26,255.26,255.26,68
01/08/2002,15:04,255.3,255.3,255.3,255.3,23
01/08/2002,15:09,255.08,255.08,255.08,255.08,181
01/08/2002,15:12,255.13,255.13,255.13,255.13,294
01/08/2002,15:14,254.64,254.64,254.64,254.64,4520
01/08/2002,15:15,254.64,254.64,254.64,254.64,339
01/08/2002,15:16,254.64,254.64,254.64,254.64,339
01/08/2002,15:17,254.64,254.64,254.64,254.64,452
01/08/2002,15:18,254.73,254.73,254.73,254.73,520
01/08/2002,15:19,254.42,254.42,254.38,254.38,1062
01/08/2002,15:20,254.42,254.42,254.42,254.42,68
01/08/2002,15:22,254.51,254.51,254.2,254.2,181
01/08/2002,15:27,254.2,254.2,254.2,254.2,23
01/08/2002,15:29,254.2,254.2,254.15,254.15,90
01/08/2002,15:31,254.15,254.15,254.15,254.15,113
01/08/2002,15:33,254.38,254.42,254.38,254.42,181
01/08/2002,15:34,254.29,254.29,254.29,254.29,45
01/08/2002,15:37,254.64,254.64,254.64,254.64,1582
01/08/2002,15:40,254.46,254.46,254.46,254.46,68
01/08/2002,15:41,254.46,254.46,254.46,254.46,384
01/08/2002,15:44,254.77,254.77,254.77,254.77,45
01/08/2002,15:49,255.13,255.13,255.13,255.13,384
01/08/2002,15:50,255.13,255.13,255.13,255.13,181
01/08/2002,15:53,254.82,254.82,254.82,254.82,226
01/08/2002,15:54,255.13,255.13,255.13,255.13,452
01/08/2002,15:55,255.13,255.3,255.13,255.3,633
01/08/2002,15:56,255.61,255.61,255.61,255.61,113
01/08/2002,15:58,255.3,255.3,255.3,255.3,1356
01/08/2002,15:59,255.13,255.13,255.13,255.13,1356
01/09/2002,09:35,252.65,252.65,252.65,252.65,1966
01/09/2002,09:36,252.21,252.34,252.21,252.21,633
01/09/2002,09:37,252.21,252.56,251.76,251.76,1718
01/09/2002,09:38,251.54,251.81,251.54,251.81,158
01/09/2002,09:39,251.54,251.54,251.5,251.5,565
01/09/2002,09:40,250.97,251.1,250.97,251.1,475
01/09/2002,09:42,251.19,251.19,250.97,250.97,45
01/09/2002,09:43,250.26,250.26,250.26,250.26,249
01/09/2002,09:44,250.44,250.44,249.99,250.39,3051
01/09/2002,09:45,249.77,250.26,249.77,250.26,271
01/09/2002,09:46,249.51,249.51,249.51,249.51,316
01/09/2002,09:47,249.42,249.77,249.42,249.77,2712
01/09/2002,09:48,249.55,250.57,249.55,250.57,1040
01/09/2002,09:49,250.66,250.66,250.66,250.66,68
01/09/2002,09:50,250.97,250.97,250.44,250.44,3435
01/09/2002,09:51,251.37,251.41,251.37,251.41,3096
01/09/2002,09:52,252.21,252.25,252.21,252.25,113
01/09/2002,09:53,251.54,251.54,251.54,251.54,226
01/09/2002,09:54,251.45,251.45,251.1,251.1,271
01/09/2002,09:55,251.1,251.1,251.1,251.1,678
01/09/2002,09:58,252.78,252.78,252.78,252.78,452
01/09/2002,09:59,253.36,253.36,253.36,253.36,23
01/09/2002,10:03,252.87,252.87,252.87,252.87,226
01/09/2002,10:05,253.4,253.93,253.4,253.93,3661
01/09/2002,10:06,254.07,254.91,254.07,254.91,203
01/09/2002,10:07,254.11,254.82,254.11,254.82,316
01/09/2002,10:08,254.07,254.07,253.93,253.93,136
01/09/2002,10:09,253.36,253.36,253.14,253.14,678
01/09/2002,10:10,252.87,252.87,252.87,252.87,249
01/09/2002,10:11,252.83,252.83,252.83,252.83,226
01/09/2002,10:12,253.58,253.58,253.58,253.58,68
01/09/2002,10:14,254.33,254.33,254.33,254.33,90
01/09/2002,10:15,253.8,254.33,253.8,254.33,475
01/09/2002,10:17,254.2,254.2,254.2,254.2,452
01/09/2002,10:18,255.35,255.35,254.64,254.64,5876
01/09/2002,10:19,254.64,255.08,254.55,255.08,1582
01/09/2002,10:20,254.2,254.2,254.2,254.2,226
01/09/2002,10:21,254.11,254.73,254.11,254.73,972
01/09/2002,10:24,254.02,254.02,254.02,254.02,68
01/09/2002,10:25,253.53,253.53,253.53,253.53,90
01/09/2002,10:26,253.31,253.31,253.31,253.31,1153
01/09/2002,10:27,253.49,253.49,253.49,253.49,23
01/09/2002,10:33,254.24,254.24,254.24,254.24,113
01/09/2002,10:35,253.53,253.53,253.22,253.22,1266
01/09/2002,10:38,252.83,252.83,252.83,252.83,226
01/09/2002,10:39,252.61,252.61,252.21,252.21,90
01/09/2002,10:40,252.21,252.21,252.21,252.21,158
01/09/2002,10:42,252.21,252.43,252.21,252.43,68
01/09/2002,10:43,252.16,252.65,252.16,252.65,678
01/09/2002,10:45,252.21,252.21,252.21,252.21,791
01/09/2002,10:49,252.78,252.78,252.78,252.78,45
01/09/2002,10:51,252.21,252.21,252.21,252.21,11300
01/09/2002,10:53,252.65,252.83,252.43,252.83,949
01/09/2002,10:54,252.74,252.74,252.74,252.74,90
01/09/2002,10:57,252.65,252.65,252.65,252.65,45
01/09/2002,10:58,252.21,252.21,252.21,252.21,226
01/09/2002,11:03,251.63,251.63,251.63,251.63,1808
01/09/2002,11:04,251.59,251.68,251.59,251.68,158
01/09/2002,11:06,251.32,251.32,251.32,251.32,633
01/09/2002,11:09,252.38,252.38,252.38,252.38,23
01/09/2002,11:12,251.9,251.9,251.9,251.9,23
01/09/2002,11:13,251.23,251.23,251.23,251.23,23
01/09/2002,11:15,251.45,251.45,251.45,251.45,2260
01/09/2002,11:16,251.9,251.9,251.9,251.9,1356
01/09/2002,11:19,251.63,251.63,251.63,251.63,226
01/09/2002,11:23,251.63,251.76,251.63,251.76,565
01/09/2002,11:26,251.28,251.28,251.28,251.28,68
01/09/2002,11:30,251.32,251.32,251.32,251.32,181
01/09/2002,11:31,251.1,251.14,251.1,251.14,497
01/09/2002,11:32,250.88,250.88,250.88,250.88,68
01/09/2002,11:36,250.97,250.97,250.44,250.44,1921
01/09/2002,11:37,250.92,250.92,250.75,250.75,45
01/09/2002,11:38,250.7,250.7,250.66,250.66,475
01/09/2002,11:39,250.7,250.75,250.44,250.75,271
01/09/2002,11:40,250.66,250.66,250.66,250.66,23
01/09/2002,11:41,250.44,250.61,250.39,250.39,1876
01/09/2002,11:42,250.61,250.61,250.44,250.44,2396
01/09/2002,11:43,250.22,250.3,250.04,250.04,497
01/09/2002,11:44,249.99,250.17,249.99,250.17,2283
01/09/2002,11:45,249.99,249.99,249.99,249.99,226
01/09/2002,11:46,249.99,250.04,249.55,250.04,3684
01/09/2002,11:48,249.91,249.91,249.77,249.77,452
01/09/2002,11:50,249.77,249.77,249.77,249.77,452
01/09/2002,11:51,250.04,250.04,250.04,250.04,68
01/09/2002,11:53,250.39,250.39,250.39,250.39,1808
01/09/2002,11:54,250.39,250.39,250.39,250.39,23
01/09/2002,11:55,250.22,250.22,249.99,249.99,2712
01/09/2002,11:56,250.3,250.3,250.3,250.3,23
01/09/2002,12:00,250.08,250.08,250.08,250.08,23
01/09/2002,12:04,250.22,250.22,250.22,250.22,23
01/09/2002,12:07,250.39,250.39,250.39,250.39,23
01/09/2002,12:08,250.61,250.61,250.61,250.61,23
01/09/2002,12:09,250.66,250.66,250.66,250.66,23
01/09/2002,12:10,250.97,250.97,250.97,250.97,339
01/09/2002,12:14,251.01,251.01,251.01,251.01,45
01/09/2002,12:15,250.66,250.66,250.66,250.66,23
01/09/2002,12:18,250.88,250.92,250.88,250.92,45
01/09/2002,12:19,251.32,251.32,251.32,251.32,68
01/09/2002,12:20,251.32,251.32,251.32,251.32,2283
01/09/2002,12:22,251.23,251.28,251.23,251.28,45
01/09/2002,12:24,251.19,251.19,251.19,251.19,68
01/09/2002,12:26,251.37,251.37,251.1,251.1,203
01/09/2002,12:31,251.23,251.23,251.23,251.23,45
01/09/2002,12:39,250.84,250.84,250.84,250.84,45
01/09/2002,12:41,251.32,251.32,250.88,250.88,68
01/09/2002,12:44,250.97,250.97,250.97,250.97,1266
01/09/2002,12:45,250.92,250.92,250.92,250.92,1130
01/09/2002,12:51,251.45,251.45,251.45,251.45,45
01/09/2002,12:55,250.97,250.97,250.97,250.97,45
01/09/2002,13:02,251.68,251.68,251.68,251.68,23
01/09/2002,13:04,251.41,251.41,251.41,251.41,23
01/09/2002,13:05,251.5,251.5,251.5,251.5,68
01/09/2002,13:07,251.54,251.54,251.54,251.54,45
01/09/2002,13:10,251.94,251.94,251.94,251.94,23
01/09/2002,13:19,252.21,252.21,252.21,252.21,452
01/09/2002,13:20,252.3,252.3,252.3,252.3,226
01/09/2002,13:23,252.52,252.65,252.52,252.65,1130
01/09/2002,13:24,252.78,252.78,252.78,252.78,23
01/09/2002,13:26,252.78,252.78,252.78,252.78,452
01/09/2002,13:29,252.21,252.21,252.21,252.21,226
01/09/2002,13:34,252.34,252.34,252.34,252.34,339
01/09/2002,13:37,252.25,252.25,252.25,252.25,45
01/09/2002,13:39,251.94,251.94,251.94,251.94,23
01/09/2002,13:40,252.21,252.21,252.21,252.21,23
01/09/2002,13:42,252.16,252.16,252.16,252.16,23
01/09/2002,13:43,251.85,251.85,251.85,251.85,45
01/09/2002,13:44,251.59,251.76,251.59,251.76,45
01/09/2002,13:45,251.1,251.1,251.1,251.1,113
01/09/2002,13:46,251.32,251.37,251.32,251.37,45
01/09/2002,13:47,251.32,251.32,251.32,251.32,3413
01/09/2002,13:49,251.5,251.5,251.5,251.5,68
01/09/2002,13:52,251.41,251.45,251.41,251.45,45
01/09/2002,13:56,251.32,251.32,251.32,251.32,452
01/09/2002,13:59,251.72,251.76,251.72,251.76,113
01/09/2002,14:00,251.45,251.45,251.45,251.45,588
01/09/2002,14:01,252.21,252.21,252.21,252.21,1582
01/09/2002,14:02,252.43,252.56,252.43,252.56,2147
01/09/2002,14:04,251.94,251.94,251.94,251.94,226
01/09/2002,14:05,251.99,251.99,251.41,251.41,12566
01/09/2002,14:06,252.21,252.43,252.21,252.43,2418
01/09/2002,14:07,252.43,253.14,252.43,252.83,2735
01/09/2002,14:08,252.87,252.87,252.87,252.87,5469
01/09/2002,14:09,252.21,252.21,252.21,252.21,452
01/09/2002,14:11,251.63,251.63,251.63,251.63,226
01/09/2002,14:12,251.45,251.45,251.45,251.45,588
01/09/2002,14:13,251.99,252.34,251.99,252.34,3819
01/09/2002,14:15,252.38,252.38,252.38,252.38,226
01/09/2002,14:16,252.56,252.56,252.56,252.56,226
01/09/2002,14:17,252.87,252.87,252.87,252.87,3322
01/09/2002,14:18,253.09,253.09,253.09,253.09,723
01/09/2002,14:19,253.14,253.14,253.14,253.14,1605
01/09/2002,14:21,253.14,253.14,253.14,253.14,2260
01/09/2002,14:22,253.31,253.31,253.31,253.31,2260
01/09/2002,14:23,253.36,253.36,253.36,253.36,226
01/09/2002,14:27,253.98,253.98,253.98,253.98,2712
01/09/2002,14:28,253.8,253.8,253.31,253.31,565
01/09/2002,14:31,253.05,253.05,253.05,253.05,4520
01/09/2002,14:32,252.52,252.74,252.43,252.74,678
01/09/2002,14:33,253.36,253.36,253.36,253.36,226
01/09/2002,14:35,253.98,254.15,253.98,254.15,1514
01/09/2002,14:37,253.98,253.98,253.98,253.98,23
01/09/2002,14:38,255.26,255.26,255.26,255.26,452
01/09/2002,14:40,255.3,255.3,255.26,255.3,2260
01/09/2002,14:41,255.08,255.08,255.08,255.08,339
01/09/2002,14:44,255.75,255.75,255.61,255.61,2712
01/09/2002,14:45,255.3,255.3,255.3,255.3,68
01/09/2002,14:46,255.75,255.75,255.3,255.3,791
01/09/2002,14:49,255.57,255.57,255.57,255.57,45
01/09/2002,14:50,255.75,255.75,255.75,255.75,339
01/09/2002,14:54,255.7,255.7,255.7,255.7,113
01/09/2002,14:59,255.48,255.48,255.48,255.48,113
01/09/2002,15:03,254.95,254.95,254.95,254.95,452
01/09/2002,15:05,254.73,254.77,254.6,254.6,16973
01/09/2002,15:08,254.73,254.73,254.11,254.11,746
01/09/2002,15:10,254.6,254.6,254.6,254.6,23
01/09/2002,15:19,254.73,254.73,254.73,254.73,2260
01/09/2002,15:23,255.57,255.57,255.57,255.57,45
01/09/2002,15:25,255.48,255.48,255.48,255.48,23
01/09/2002,15:26,254.68,254.68,254.68,254.68,226
01/09/2002,15:28,254.64,254.64,254.29,254.29,2283
01/09/2002,15:30,254.29,254.29,254.29,254.29,723
01/09/2002,15:32,254.68,254.68,254.68,254.68,23
01/09/2002,15:34,254.2,254.2,254.2,254.2,2260
01/09/2002,15:35,254.02,254.02,254.02,254.02,45
01/09/2002,15:36,253.58,254.02,253.58,254.02,45
01/09/2002,15:40,253.8,253.8,253.8,253.8,678
01/09/2002,15:41,253.84,253.84,253.36,253.71,2735
01/09/2002,15:42,253.98,253.98,253.98,253.98,226
01/09/2002,15:44,254.2,254.2,254.2,254.2,9040
01/09/2002,15:45,254.42,254.42,254.42,254.42,90
01/09/2002,15:47,254.86,254.95,254.86,254.95,3390
01/09/2002,15:48,255.3,255.3,255.08,255.08,113
01/09/2002,15:49,254.86,255.08,254.86,255.08,9085
01/09/2002,15:51,255.08,255.39,255.08,255.39,452
01/09/2002,15:52,255.39,255.39,255.39,255.39,113
01/09/2002,15:57,254.73,254.73,254.73,254.73,226
01/09/2002,15:59,254.33,254.42,254.33,254.42,113
01/10/2002,09:49,251.32,251.32,251.32,251.32,1921
01/10/2002,09:50,251.32,251.32,250.44,250.44,1017
01/10/2002,09:51,250.79,250.79,250.44,250.48,2418
01/10/2002,09:52,250.44,250.44,250.44,250.44,339
01/10/2002,09:53,250.3,250.66,250.3,250.66,2486
01/10/2002,09:54,250.66,250.66,250.66,250.66,271
01/10/2002,09:55,250.7,250.7,250.7,250.7,113
01/10/2002,09:56,250.44,250.83,250.44,250.83,565
01/10/2002,09:57,250.22,250.22,249.99,249.99,1243
01/10/2002,09:58,249.99,249.99,249.42,249.42,1153
01/10/2002,09:59,249.51,249.55,249.51,249.55,994
01/10/2002,10:00,250.57,250.57,250.57,250.57,23
01/10/2002,10:02,250.79,250.79,250.79,250.79,23
01/10/2002,10:07,251.63,251.63,251.63,251.63,45
01/10/2002,10:11,251.76,251.76,251.72,251.72,271
01/10/2002,10:12,251.72,252.03,251.72,252.03,2983
01/10/2002,10:13,251.94,251.94,251.94,251.94,23
01/10/2002,10:14,251.32,251.32,251.32,251.32,226
01/10/2002,10:15,250.83,250.83,250.79,250.83,316
01/10/2002,10:16,250.92,250.92,250.88,250.88,2283
01/10/2002,10:17,250.79,250.83,250.79,250.79,836
01/10/2002,10:18,250.08,250.08,250.08,250.08,23
01/10/2002,10:19,250.13,250.13,250.13,250.13,23
01/10/2002,10:21,250.44,250.44,250.44,250.44,23
01/10/2002,10:22,250.48,250.48,250.44,250.44,249
01/10/2002,10:24,250.13,250.13,249.99,249.99,136
01/10/2002,10:27,250.22,250.22,250.22,250.22,23
01/10/2002,10:28,250.04,250.04,250.04,250.04,226
01/10/2002,10:31,249.99,249.99,249.99,249.99,2260
01/10/2002,10:32,249.99,249.99,249.73,249.77,1718
01/10/2002,10:36,249.77,249.77,249.77,249.77,113
01/10/2002,10:37,249.91,250.04,249.91,250.04,249
01/10/2002,10:38,250.3,250.3,250.3,250.3,7933
01/10/2002,10:39,250.48,250.48,250.48,250.48,45
01/10/2002,10:40,250.04,250.04,250.04,250.04,136
01/10/2002,10:42,249.99,249.99,249.99,249.99,68
01/10/2002,10:43,250.3,250.3,250.3,250.3,3390
01/10/2002,10:49,250.66,250.66,250.66,250.66,4520
01/10/2002,10:50,250.44,250.44,250.44,250.44,452
01/10/2002,10:51,250.44,250.61,250.44,250.61,972
01/10/2002,10:52,250.61,250.61,250.61,250.61,68
01/10/2002,10:54,250.7,250.7,250.7,250.7,68
01/10/2002,10:55,250.7,250.7,250.66,250.7,2373
01/10/2002,10:56,250.92,250.92,250.92,250.92,68
01/10/2002,10:57,250.97,251.06,250.7,250.7,2486
01/10/2002,10:58,251.06,251.06,251.06,251.06,45
01/10/2002,11:01,250.97,250.97,250.88,250.88,45
01/10/2002,11:03,250.53,250.53,250.48,250.48,158
01/10/2002,11:04,250.35,250.35,249.77,249.77,249
01/10/2002,11:05,250.17,250.17,249.77,249.77,271
01/10/2002,11:07,249.95,249.95,249.95,249.95,45
01/10/2002,11:08,249.77,249.77,249.77,249.77,362
01/10/2002,11:09,249.91,249.91,249.91,249.91,45
01/10/2002,11:11,249.99,249.99,249.99,249.99,23
01/10/2002,11:12,249.99,249.99,249.99,249.99,2418
01/10/2002,11:13,250.39,250.39,250.39,250.39,226
01/10/2002,11:15,250.17,250.17,250.17,250.17,294
01/10/2002,11:16,249.95,249.99,249.95,249.99,181
01/10/2002,11:17,249.95,249.95,249.55,249.55,588
01/10/2002,11:18,249.55,249.55,249.11,249.55,68
01/10/2002,11:19,249.33,249.33,249.33,249.33,68
01/10/2002,11:20,248.98,248.98,248.27,248.27,904
01/10/2002,11:22,248.53,249.07,248.53,249.07,429
01/10/2002,11:24,248.76,248.98,248.76,248.98,158
01/10/2002,11:25,248.98,248.98,248.98,248.98,90
01/10/2002,11:26,248.84,248.84,248.84,248.84,90
01/10/2002,11:27,248.53,248.53,248.27,248.27,113
01/10/2002,11:28,248.22,248.22,248.22,248.22,339
01/10/2002,11:29,248.45,248.45,248.14,248.14,113
01/10/2002,11:30,248.22,248.22,248.22,248.22,23
01/10/2002,11:31,248.22,248.22,248.22,248.22,45
01/10/2002,11:32,248,248,248,248,226
01/10/2002,11:33,247.87,247.87,247.87,247.87,45
01/10/2002,11:34,247.87,248,247.87,248,113
01/10/2002,11:35,248.31,248.31,248.22,248.22,11323
01/10/2002,11:36,248.4,248.4,248.4,248.4,45
01/10/2002,11:39,248.27,248.27,248.27,248.27,68
01/10/2002,11:40,248.14,248.49,248.09,248.09,814
01/10/2002,11:42,248.49,248.49,248.49,248.49,45
01/10/2002,11:45,248.62,248.62,248.62,248.62,23
01/10/2002,11:46,248.62,248.62,248.62,248.62,68
01/10/2002,11:49,248.22,248.27,248.22,248.27,136
01/10/2002,11:51,248.22,248.22,248.22,248.22,249
01/10/2002,11:52,248.76,248.76,248.22,248.22,497
01/10/2002,11:54,248.27,248.27,248.27,248.27,316
01/10/2002,11:57,248.89,248.89,248.89,248.89,68
01/10/2002,11:58,248.58,249.02,248.58,249.02,68
01/10/2002,12:01,249.02,249.02,248.89,248.89,407
01/10/2002,12:02,249.24,249.24,249.24,249.24,226
01/10/2002,12:04,249.11,249.11,249.11,249.11,113
01/10/2002,12:06,249.46,249.46,249.46,249.46,181
01/10/2002,12:08,249.82,249.82,249.82,249.82,113
01/10/2002,12:14,249.42,249.42,249.42,249.42,23
01/10/2002,12:15,249.42,249.64,249.42,249.64,203
01/10/2002,12:18,249.73,249.73,249.73,249.73,226
01/10/2002,12:20,249.64,250.13,249.64,249.73,158
01/10/2002,12:24,249.51,249.91,249.51,249.51,271
01/10/2002,12:28,249.77,249.77,249.77,249.77,45
01/10/2002,12:30,249.37,249.82,249.37,249.82,181
01/10/2002,12:33,249.68,249.68,249.68,249.68,23
01/10/2002,12:34,249.46,249.64,249.46,249.64,136
01/10/2002,12:36,249.73,249.73,249.73,249.73,136
01/10/2002,12:44,249.77,249.77,249.77,249.77,45
01/10/2002,12:45,249.55,249.55,249.55,249.55,90
01/10/2002,12:46,249.77,249.77,249.77,249.77,181
01/10/2002,12:48,250.04,250.04,250.04,250.04,226
01/10/2002,12:49,249.46,249.46,249.46,249.46,136
01/10/2002,12:54,249.29,249.29,249.29,249.29,452
01/10/2002,12:56,248.8,248.8,248.8,248.8,23
01/10/2002,12:57,249.07,249.07,249.07,249.07,23
01/10/2002,12:59,249.07,249.07,249.07,249.07,158
01/10/2002,13:00,249.46,249.46,249.46,249.46,23
01/10/2002,13:01,249.24,249.24,249.24,249.24,226
01/10/2002,13:02,249.11,249.11,249.11,249.11,1130
01/10/2002,13:05,249.55,249.55,249.24,249.24,271
01/10/2002,13:14,248.84,248.84,248.84,248.84,226
01/10/2002,13:15,248.84,248.84,248.84,248.84,226
01/10/2002,13:16,248.98,248.98,248.98,248.98,68
01/10/2002,13:20,248.58,248.58,248.58,248.58,181
01/10/2002,13:21,248.84,248.84,248.84,248.84,45
01/10/2002,13:22,248.62,248.62,248.62,248.62,2260
01/10/2002,13:23,248.53,248.71,248.53,248.53,588
01/10/2002,13:25,248.98,248.98,248.98,248.98,181
01/10/2002,13:31,249.24,249.24,249.24,249.24,90
01/10/2002,13:35,249.11,249.11,249.11,249.11,904
01/10/2002,13:38,249.02,249.02,249.02,249.02,4520
01/10/2002,13:39,248.84,248.84,248.84,248.84,90
01/10/2002,13:41,249.02,249.02,249.02,249.02,90
01/10/2002,13:45,249.37,249.37,249.37,249.37,113
01/10/2002,13:46,249.02,249.02,249.02,249.02,158
01/10/2002,13:47,249.29,249.29,249.29,249.29,113
01/10/2002,13:48,249.2,249.2,249.2,249.2,113
01/10/2002,13:52,249.37,249.37,249.37,249.37,226
01/10/2002,13:57,249.2,249.2,249.2,249.2,452
01/10/2002,14:00,248.58,248.58,248.58,248.58,158
01/10/2002,14:02,248.98,248.98,248.98,248.98,294
01/10/2002,14:07,248.98,248.98,248.98,248.98,294
01/10/2002,14:10,248.98,248.98,248.98,248.98,45
01/10/2002,14:11,248.93,249.2,248.93,249.2,972
01/10/2002,14:20,248.67,248.67,248.67,248.67,588
01/10/2002,14:21,248.84,248.84,248.84,248.84,497
01/10/2002,14:27,248.89,248.89,248.89,248.89,497
01/10/2002,14:32,249.77,249.77,249.46,249.46,339
01/10/2002,14:34,249.77,249.77,249.77,249.77,23
01/10/2002,14:36,249.99,249.99,249.77,249.77,316
01/10/2002,14:37,249.6,249.6,249.6,249.6,2260
01/10/2002,14:39,249.64,249.64,249.64,249.64,23
01/10/2002,14:41,249.77,249.77,249.77,249.77,384
01/10/2002,14:45,249.99,249.99,249.99,249.99,2260
01/10/2002,14:46,249.99,249.99,249.99,249.99,249
01/10/2002,14:48,250.44,250.44,250.44,250.44,226
01/10/2002,14:49,250.75,250.75,250.75,250.75,904
01/10/2002,14:50,250.44,250.44,250.44,250.44,2260
01/10/2002,14:53,250.35,250.35,250.35,250.35,90
01/10/2002,14:54,250.39,250.39,250.39,250.39,226
01/10/2002,14:56,250.39,250.39,250.39,250.39,226
01/10/2002,14:57,250.66,250.66,250.66,250.66,113
01/10/2002,14:58,250.79,250.79,250.79,250.79,23
01/10/2002,14:59,250.83,250.83,250.83,250.83,339
01/10/2002,15:01,250.92,251.06,250.92,251.06,249
01/10/2002,15:02,251.01,251.01,250.83,250.83,271
01/10/2002,15:03,250.97,250.97,250.44,250.44,452
01/10/2002,15:04,250.04,250.44,250.04,250.44,5695
01/10/2002,15:07,250.04,250.04,250.04,250.04,23
01/10/2002,15:08,250.04,250.04,250.04,250.04,113
01/10/2002,15:10,249.91,249.91,249.91,249.91,226
01/10/2002,15:11,250.22,250.22,250.22,250.22,136
01/10/2002,15:15,250.08,250.08,250.08,250.08,23
01/10/2002,15:19,250.08,250.08,250.08,250.08,45
01/10/2002,15:20,249.55,249.55,249.55,249.55,384
01/10/2002,15:21,249.73,249.73,249.73,249.73,384
01/10/2002,15:22,249.99,249.99,249.99,249.99,68
01/10/2002,15:26,249.77,249.77,249.77,249.77,384
01/10/2002,15:29,249.99,249.99,249.99,249.99,68
01/10/2002,15:34,249.55,249.55,249.55,249.55,226
01/10/2002,15:35,249.46,249.46,248.98,248.98,565
01/10/2002,15:36,249.2,249.2,249.2,249.2,90
01/10/2002,15:37,249.24,249.24,249.02,249.2,655
01/10/2002,15:41,249.11,249.33,249.11,249.33,565
01/10/2002,15:42,249.33,249.33,249.02,249.02,497
01/10/2002,15:45,249.11,249.11,249.11,249.11,45
01/10/2002,15:46,249.02,249.24,249.02,249.24,1695
01/10/2002,15:49,248.98,248.98,248.98,248.98,949
01/10/2002,15:50,249.02,249.02,249.02,249.02,384
01/10/2002,15:53,249.42,249.42,249.42,249.42,23
01/10/2002,15:54,249.37,249.37,248.84,248.84,113
01/10/2002,15:55,248.89,248.89,248.76,248.76,5989
01/10/2002,15:57,249.07,249.11,249.07,249.11,814
01/10/2002,15:58,249.29,249.29,249.11,249.11,136
01/10/2002,15:59,249.29,249.29,249.29,249.29,226
01/11/2002,09:37,247.78,247.78,247.56,247.56,4294
01/11/2002,09:38,246.68,246.68,246.68,246.68,2712
01/11/2002,09:40,246.5,246.5,246.5,246.5,68
01/11/2002,09:41,246.85,246.85,246.45,246.45,1853
01/11/2002,09:42,246.45,246.45,245.57,245.57,4656
01/11/2002,09:43,245.35,245.35,245.17,245.17,1921
01/11/2002,09:44,244.91,245.13,244.91,245.13,4520
01/11/2002,09:45,244.68,245.13,244.68,245.13,1695
01/11/2002,09:46,245.57,245.57,245.57,245.57,23
01/11/2002,09:47,245.57,245.57,244.95,244.95,6193
01/11/2002,09:48,244.68,244.68,244.68,244.68,226
01/11/2002,09:50,244.55,245.13,244.46,245.13,497
01/11/2002,09:51,245.04,245.04,244.51,244.51,271
01/11/2002,09:52,245.13,245.13,245.13,245.13,11300
01/11/2002,09:53,244.68,244.68,244.68,244.68,113
01/11/2002,09:54,244.91,244.91,244.91,244.91,565
01/11/2002,09:55,245.39,245.39,245.17,245.17,1153
01/11/2002,09:56,245.13,245.13,245.13,245.13,3390
01/11/2002,09:57,245.57,245.57,245.57,245.57,113
01/11/2002,09:58,245.35,245.35,245.35,245.35,1130
01/11/2002,09:59,244.91,244.91,244.91,244.91,339
01/11/2002,10:00,244.91,244.91,244.91,244.91,565
01/11/2002,10:01,245.13,245.13,245.13,245.13,226
01/11/2002,10:03,245.35,245.35,245.35,245.35,5650
01/11/2002,10:05,245.22,245.26,244.86,245.26,6283
01/11/2002,10:07,245.35,245.35,245.35,245.35,5650
01/11/2002,10:08,245.35,245.35,245.35,245.35,1695
01/11/2002,10:10,245.13,245.35,245.13,245.35,5650
01/11/2002,10:11,245.13,245.13,245.13,245.13,45
01/11/2002,10:12,245.13,245.13,245.13,245.13,565
01/11/2002,10:13,244.95,244.95,244.95,244.95,226
01/11/2002,10:15,245.13,245.13,244.91,244.91,1266
01/11/2002,10:18,245.26,245.26,245.26,245.26,136
01/11/2002,10:19,245.35,245.35,245.35,245.35,45
01/11/2002,10:20,245.39,245.39,245.35,245.35,249
01/11/2002,10:22,245.35,245.35,245.35,245.35,90
01/11/2002,10:23,245.39,245.39,245.39,245.39,3390
01/11/2002,10:24,245.26,245.26,244.82,244.82,791
01/11/2002,10:25,245.3,245.3,245.08,245.08,2848
01/11/2002,10:29,245.61,245.61,245.61,245.61,23
01/11/2002,10:33,245.22,245.22,245.22,245.22,23
01/11/2002,10:34,245.13,245.13,245.13,245.13,45
01/11/2002,10:35,244.77,245.13,244.77,245.08,791
01/11/2002,10:36,245.08,245.08,245.08,245.08,271
01/11/2002,10:37,245.13,245.13,245.13,245.13,339
01/11/2002,10:38,245.13,245.13,245.13,245.13,4068
01/11/2002,10:40,245.35,245.35,245.35,245.35,1740
01/11/2002,10:41,245.57,245.57,245.57,245.57,3955
01/11/2002,10:42,245.57,245.57,245.57,245.57,1582
01/11/2002,10:43,246.1,246.1,246.1,246.1,23
01/11/2002,10:44,245.75,245.75,245.75,245.75,497
01/11/2002,10:45,245.75,245.75,245.75,245.75,452
01/11/2002,10:46,246.41,246.41,246.23,246.23,3413
01/11/2002,10:47,246.23,246.54,246.23,246.54,1243
01/11/2002,10:48,246.01,246.01,245.84,245.84,723
01/11/2002,10:50,245.97,245.97,245.97,245.97,520
01/11/2002,10:51,245.97,245.97,245.48,245.48,362
01/11/2002,10:52,245.75,245.79,245.75,245.75,678
01/11/2002,10:53,245.79,245.79,245.79,245.79,701
01/11/2002,10:56,245.35,245.35,245.35,245.35,45
01/11/2002,10:57,245.35,245.35,245.35,245.35,45
01/11/2002,10:58,245.39,245.7,245.39,245.7,316
01/11/2002,11:00,245.79,245.79,245.57,245.79,2576
01/11/2002,11:01,245.79,245.79,245.79,245.79,4520
01/11/2002,11:02,245.79,246.01,245.79,246.01,678
01/11/2002,11:03,245.7,245.79,245.7,245.79,678
01/11/2002,11:04,245.7,245.7,245.7,245.7,23
01/11/2002,11:06,244.77,244.77,244.77,244.77,226
01/11/2002,11:07,244.68,244.68,244.68,244.68,136
01/11/2002,11:08,244.91,244.91,244.91,244.91,113
01/11/2002,11:09,244.68,244.68,244.68,244.68,2689
01/11/2002,11:10,244.64,244.95,244.64,244.95,2802
01/11/2002,11:13,245.04,245.04,245.04,245.04,1130
01/11/2002,11:14,244.68,244.73,244.68,244.73,723
01/11/2002,11:17,244.77,244.77,244.6,244.64,362
01/11/2002,11:18,244.6,244.6,244.6,244.6,68
01/11/2002,11:19,244.11,244.11,244.11,244.11,768
01/11/2002,11:20,244.24,244.24,244.24,244.24,1062
01/11/2002,11:22,244.68,244.73,244.68,244.73,158
01/11/2002,11:24,244.77,244.77,244.77,244.77,6328
01/11/2002,11:25,244.91,244.91,244.91,244.91,362
01/11/2002,11:27,244.64,244.64,244.64,244.64,113
01/11/2002,11:28,244.91,244.91,244.91,244.91,249
01/11/2002,11:30,244.55,244.55,244.55,244.55,294
01/11/2002,11:31,244.99,244.99,244.99,244.99,113
01/11/2002,11:36,244.29,244.29,244.29,244.29,4746
01/11/2002,11:37,244.64,244.64,244.64,244.64,23
01/11/2002,11:38,244.24,244.24,244.24,244.24,45
01/11/2002,11:39,244.73,244.73,244.73,244.73,316
01/11/2002,11:40,244.11,244.11,244.11,244.11,1130
01/11/2002,11:41,244.11,244.11,244.11,244.11,452
01/11/2002,11:42,244.11,244.11,244.11,244.11,3480
01/11/2002,11:44,243.89,243.89,243.89,243.89,294
01/11/2002,11:46,243.89,243.89,243.89,243.89,45
01/11/2002,11:47,243.89,243.89,243.89,243.89,45
01/11/2002,11:49,243.84,243.84,243.58,243.58,339
01/11/2002,11:50,243.45,244.02,243.45,243.45,429
01/11/2002,11:52,243.4,243.4,243.4,243.4,226
01/11/2002,11:54,243.71,243.71,243.4,243.4,362
01/11/2002,11:55,243.62,243.62,243.36,243.36,520
01/11/2002,11:56,243.31,243.36,243.18,243.18,588
01/11/2002,11:57,243.31,243.31,243.31,243.31,271
01/11/2002,11:59,243.14,243.14,242.91,242.91,384
01/11/2002,12:00,243.31,243.31,243.31,243.31,181
01/11/2002,12:07,243.53,243.53,243.53,243.53,181
01/11/2002,12:11,243.36,243.36,243.36,243.36,113
01/11/2002,12:12,243.36,243.36,243.36,243.36,45
01/11/2002,12:14,242.78,242.78,242.78,242.78,181
01/11/2002,12:16,242.74,242.74,242.65,242.65,972
01/11/2002,12:17,242.69,242.69,242.56,242.56,791
01/11/2002,12:19,242.56,242.56,242.56,242.56,68
01/11/2002,12:20,242.38,243,242.38,243,158
01/11/2002,12:21,242.56,242.56,242.56,242.56,1130
01/11/2002,12:22,242.56,242.56,242.56,242.56,678
01/11/2002,12:24,242.3,242.3,242.3,242.3,113
01/11/2002,12:25,242.3,242.3,242.3,242.3,226
01/11/2002,12:26,242.43,242.43,242.43,242.43,113
01/11/2002,12:27,242.91,242.91,242.91,242.91,113
01/11/2002,12:28,242.74,242.74,242.38,242.38,3910
01/11/2002,12:29,242.34,242.34,242.34,242.34,452
01/11/2002,12:32,242.52,242.52,242.52,242.52,136
01/11/2002,12:35,242.91,242.91,242.91,242.91,23
01/11/2002,12:36,242.69,242.96,242.69,242.96,181
01/11/2002,12:39,242.69,242.69,242.69,242.69,113
01/11/2002,12:40,242.34,242.34,242.34,242.34,136
01/11/2002,12:41,242.34,242.65,242.34,242.65,158
01/11/2002,12:42,242.47,242.47,242.47,242.47,927
01/11/2002,12:46,242.03,242.03,242.03,242.03,3390
01/11/2002,12:48,241.81,242.12,241.81,242.12,452
01/11/2002,12:51,241.85,241.85,241.85,241.85,23
01/11/2002,12:53,241.63,241.63,241.63,241.63,23
01/11/2002,12:54,241.59,241.59,241.59,241.59,136
01/11/2002,12:55,241.41,241.41,241.41,241.41,158
01/11/2002,12:56,241.59,241.59,241.59,241.59,23
01/11/2002,12:57,241.37,241.37,241.15,241.15,1175
01/11/2002,12:59,241.68,241.68,241.68,241.68,294
01/11/2002,13:00,241.19,241.9,241.19,241.59,542
01/11/2002,13:06,241.63,241.63,241.63,241.63,23
01/11/2002,13:07,241.37,241.37,241.37,241.37,452
01/11/2002,13:08,240.92,241.37,240.92,241.37,1266
01/11/2002,13:09,241.37,241.37,241.06,241.06,1785
01/11/2002,13:10,241.19,241.19,241.19,241.19,316
01/11/2002,13:13,241.45,241.45,241.06,241.06,158
01/11/2002,13:14,240.92,240.92,240.92,240.92,226
01/11/2002,13:15,241.19,241.19,241.19,241.19,181
01/11/2002,13:16,241.41,241.41,241.41,241.41,68
01/11/2002,13:19,241.19,241.19,241.19,241.19,23
01/11/2002,13:20,241.15,241.15,241.15,241.15,23
01/11/2002,13:23,240.97,241.15,240.97,241.15,294
01/11/2002,13:25,241.45,241.45,241.45,241.45,90
01/11/2002,13:26,241.23,241.23,241.23,241.23,181
01/11/2002,13:27,241.41,241.41,241.41,241.41,45
01/11/2002,13:31,241.23,241.23,241.23,241.23,136
01/11/2002,13:33,241.45,241.45,241.45,241.45,23
01/11/2002,13:35,241.5,241.5,241.37,241.37,3571
01/11/2002,13:36,241.28,241.28,241.28,241.28,610
01/11/2002,13:42,241.63,241.63,241.63,241.63,136
01/11/2002,13:44,241.9,241.9,241.9,241.9,23
01/11/2002,13:46,241.19,241.19,241.19,241.19,45
01/11/2002,13:47,241.15,241.15,240.92,240.92,701
01/11/2002,13:48,240.92,241.15,240.39,241.15,588
01/11/2002,13:49,240.61,240.61,240.61,240.61,158
01/11/2002,13:50,241.19,241.19,240.75,240.75,2418
01/11/2002,13:51,241.15,241.15,241.15,241.15,1695
01/11/2002,13:53,240.92,241.37,240.92,241.37,1718
01/11/2002,13:55,241.28,241.59,241.28,241.59,249
01/11/2002,13:59,241.54,241.54,241.54,241.54,23
01/11/2002,14:02,241.54,241.54,241.54,241.54,316
01/11/2002,14:04,241.94,242.03,241.94,242.03,1130
01/11/2002,14:06,241.32,241.68,241.32,241.68,407
01/11/2002,14:09,241.28,241.28,241.28,241.28,3390
01/11/2002,14:11,241.45,241.45,241.45,241.45,316
01/11/2002,14:12,241.81,241.81,241.81,241.81,68
01/11/2002,14:18,241.63,241.63,241.63,241.63,497
01/11/2002,14:21,241.76,241.76,241.76,241.76,497
01/11/2002,14:26,241.81,241.81,241.59,241.59,1175
01/11/2002,14:27,241.72,241.72,241.72,241.72,45
01/11/2002,14:29,241.68,241.68,241.15,241.15,68
01/11/2002,14:30,240.79,240.92,240.79,240.92,475
01/11/2002,14:31,240.57,240.57,240.57,240.57,1130
01/11/2002,14:34,240.79,240.79,240.79,240.79,294
01/11/2002,14:35,241.15,241.15,241.15,241.15,294
01/11/2002,14:40,241.63,241.63,241.63,241.63,23
01/11/2002,14:42,241.72,241.72,241.72,241.72,294
01/11/2002,14:45,241.94,241.94,241.94,241.94,249
01/11/2002,14:47,242.25,242.25,242.03,242.03,294
01/11/2002,14:49,242.21,242.21,242.21,242.21,23
01/11/2002,14:50,242.12,242.12,242.12,242.12,249
01/11/2002,14:52,242.25,242.25,242.25,242.25,23
01/11/2002,14:53,242.25,242.25,242.25,242.25,23
01/11/2002,14:54,242.25,242.25,242.25,242.25,203
01/11/2002,14:59,241.85,241.85,241.85,241.85,249
01/11/2002,15:03,242.21,242.21,241.81,241.81,45
01/11/2002,15:04,241.81,241.81,241.28,241.28,475
01/11/2002,15:06,241.32,241.59,241.32,241.59,181
01/11/2002,15:14,241.59,241.59,241.19,241.19,181
01/11/2002,15:15,241.76,241.76,241.76,241.76,45
01/11/2002,15:18,241.19,241.19,241.19,241.19,158
01/11/2002,15:19,240.84,240.84,240.84,240.84,384
01/11/2002,15:21,240.97,240.97,240.97,240.97,23
01/11/2002,15:24,240.57,240.57,240.57,240.57,384
01/11/2002,15:25,240.84,240.84,240.84,240.84,158
01/11/2002,15:26,240.79,240.79,240.79,240.79,68
01/11/2002,15:27,240.53,240.53,240.53,240.53,23
01/11/2002,15:28,240.84,240.84,240.84,240.84,68
01/11/2002,15:29,240.75,240.75,240.3,240.3,452
01/11/2002,15:31,240.79,240.79,240.66,240.66,1107
01/11/2002,15:32,240.35,240.35,240.35,240.35,7390
01/11/2002,15:33,240.26,240.26,240.26,240.26,23
01/11/2002,15:39,239.86,239.86,239.86,239.86,90
01/11/2002,15:40,239.6,239.64,239.6,239.64,1220
01/11/2002,15:41,239.95,239.95,239.64,239.64,1198
01/11/2002,15:42,239.38,239.38,239.38,239.38,203
01/11/2002,15:44,239.42,239.42,239.42,239.42,542
01/11/2002,15:45,239.42,239.46,239.42,239.46,113
01/11/2002,15:46,239.68,239.68,239.6,239.6,701
01/11/2002,15:47,239.68,239.68,239.68,239.68,452
01/11/2002,15:51,239.38,239.38,239.29,239.29,5650
01/11/2002,15:52,239.24,239.46,239.24,239.46,5786
01/11/2002,15:53,239.33,239.33,239.24,239.24,5763
01/11/2002,15:54,238.98,238.98,238.98,238.98,113
01/11/2002,15:55,238.8,238.98,238.8,238.98,588
01/11/2002,15:56,238.67,238.84,238.67,238.67,1356
01/11/2002,15:57,238.67,239.15,238.49,239.15,3367
01/11/2002,15:58,238.58,238.89,238.58,238.89,294
01/11/2002,15:59,238.36,238.53,238.36,238.53,1763
01/14/2002,09:33,238.27,238.27,238.27,238.27,2576
01/14/2002,09:37,235.88,235.88,234.69,234.95,294
01/14/2002,09:38,234.95,234.95,234.95,234.95,452
01/14/2002,09:40,234.95,234.99,234.95,234.99,497
01/14/2002,09:41,235.44,235.44,235.39,235.39,113
01/14/2002,09:42,234.99,236.06,234.99,236.06,2215
01/14/2002,09:45,236.5,236.5,236.28,236.28,3842
01/14/2002,09:47,236.28,236.28,236.23,236.23,4520
01/14/2002,09:48,235.22,235.22,235.22,235.22,23
01/14/2002,09:51,236.5,236.5,236.5,236.5,113
01/14/2002,09:52,237.03,237.25,237.03,237.25,1469
01/14/2002,09:53,237.69,238.62,237.69,238.62,1808
01/14/2002,09:54,238.49,238.49,237.78,237.78,723
01/14/2002,09:55,237.21,237.21,237.21,237.21,226
01/14/2002,09:57,236.63,236.63,236.63,236.63,113
01/14/2002,09:58,237.56,237.56,237.56,237.56,678
01/14/2002,09:59,237.3,237.3,237.21,237.21,972
01/14/2002,10:02,236.5,236.5,236.5,236.5,113
01/14/2002,10:03,235.57,235.57,235.57,235.57,452
01/14/2002,10:05,235.3,235.3,235.3,235.3,339
01/14/2002,10:06,235.75,235.75,235.75,235.75,23
01/14/2002,10:07,235.3,235.3,235.3,235.3,452
01/14/2002,10:08,235.39,235.39,235.39,235.39,90
01/14/2002,10:12,235.57,235.61,235.53,235.53,994
01/14/2002,10:13,235.53,235.53,234.95,234.95,904
01/14/2002,10:16,235.97,235.97,235.97,235.97,542
01/14/2002,10:18,235.61,235.61,235.53,235.53,1808
01/14/2002,10:19,234.55,234.55,234.55,234.55,90
01/14/2002,10:20,234.51,234.51,234.51,234.51,90
01/14/2002,10:21,233.58,234.2,233.58,234.2,927
01/14/2002,10:22,233.76,233.84,233.76,233.84,90
01/14/2002,10:23,234.02,234.02,233.62,233.62,588
01/14/2002,10:24,232.56,233.49,232.56,233.49,1243
01/14/2002,10:25,233.18,233.45,232.52,233.45,791
01/14/2002,10:26,233.18,233.18,232.65,232.87,881
01/14/2002,10:27,233,233,233,233,23
01/14/2002,10:28,233,233.18,232.96,233.18,203
01/14/2002,10:29,233.18,233.18,233.18,233.18,2622
01/14/2002,10:30,233.36,233.36,233.36,233.36,249
01/14/2002,10:31,233.36,233.71,233.36,233.71,3571
01/14/2002,10:32,233.62,233.62,233.62,233.62,113
01/14/2002,10:33,233.84,233.84,233.84,233.84,136
01/14/2002,10:34,233.62,233.62,233.62,233.62,226
01/14/2002,10:35,233.62,233.62,233.62,233.62,2034
01/14/2002,10:36,233.84,233.84,233.84,233.84,45
01/14/2002,10:40,234.29,234.29,233.53,233.53,904
01/14/2002,10:41,233.84,233.84,233.62,233.71,994
01/14/2002,10:42,233.62,233.62,233.62,233.62,452
01/14/2002,10:44,233.62,233.62,233.36,233.36,113
01/14/2002,10:45,232.65,232.65,232.65,232.65,45
01/14/2002,10:46,233.18,233.18,233.18,233.18,5650
01/14/2002,10:47,233.18,233.27,233.18,233.27,994
01/14/2002,10:49,233.62,233.62,233.62,233.62,2554
01/14/2002,10:50,233.27,233.27,233.27,233.27,23
01/14/2002,10:54,234.15,234.15,234.15,234.15,5650
01/14/2002,10:56,233.89,233.89,233.89,233.89,23
01/14/2002,10:57,233.89,234.77,233.89,234.77,475
01/14/2002,11:01,233.98,234.55,233.98,234.55,565
01/14/2002,11:02,234.11,234.11,234.11,234.11,45
01/14/2002,11:03,234.07,234.07,234.07,234.07,45
01/14/2002,11:06,234.07,234.24,233.98,233.98,1469
01/14/2002,11:07,233.98,234.02,233.98,234.02,362
01/14/2002,11:08,233.84,233.84,233.84,233.84,226
01/14/2002,11:09,233.84,233.84,233.67,233.67,113
01/14/2002,11:10,233.62,233.62,233.62,233.62,226
01/14/2002,11:12,233.31,233.36,233.14,233.14,3028
01/14/2002,11:14,233.09,233.09,233.09,233.09,68
01/14/2002,11:15,233.14,233.14,233.14,233.14,226
01/14/2002,11:16,233.31,233.31,233.31,233.31,136
01/14/2002,11:19,232.83,232.83,232.83,232.83,45
01/14/2002,11:20,233.31,233.31,233.31,233.31,90
01/14/2002,11:21,232.74,232.74,232.74,232.74,23
01/14/2002,11:22,233.18,233.18,232.61,232.61,316
01/14/2002,11:24,232.69,232.69,232.69,232.69,113
01/14/2002,11:27,233.18,233.45,233.18,233.45,249
01/14/2002,11:39,233.89,233.89,233.89,233.89,904
01/14/2002,11:40,233.89,233.89,233.89,233.89,226
01/14/2002,11:41,234.07,234.07,234.07,234.07,3390
01/14/2002,11:42,233.93,233.93,233.93,233.93,23
01/14/2002,11:43,234.11,234.11,234.11,234.11,45
01/14/2002,11:46,234.11,234.11,234.07,234.07,701
01/14/2002,11:47,234.11,234.11,234.11,234.11,23
01/14/2002,11:48,234.07,234.07,234.07,234.07,1130
01/14/2002,11:52,233.98,233.98,233.98,233.98,90
01/14/2002,11:53,234.51,234.51,234.07,234.07,136
01/14/2002,11:54,233.98,233.98,233.98,233.98,68
01/14/2002,11:55,233.98,233.98,233.98,233.98,23
01/14/2002,11:56,234.51,234.64,234.51,234.64,136
01/14/2002,11:58,234.51,234.51,234.51,234.51,113
01/14/2002,12:05,234.33,234.33,233.76,233.76,339
01/14/2002,12:06,233.71,233.71,233.71,233.71,226
01/14/2002,12:08,233.58,233.58,233.58,233.58,23
01/14/2002,12:10,233.67,233.67,233.67,233.67,113
01/14/2002,12:13,233.84,233.84,233.84,233.84,2034
01/14/2002,12:14,234.46,234.46,234.46,234.46,23
01/14/2002,12:15,234.51,234.73,234.51,234.73,1153
01/14/2002,12:24,234.51,234.51,234.51,234.51,678
01/14/2002,12:39,234.55,234.55,234.55,234.55,23
01/14/2002,12:43,234.46,234.46,234.46,234.46,45
01/14/2002,12:44,234.95,235.08,234.51,235.08,384
01/14/2002,12:45,235.08,235.08,235.08,235.08,181
01/14/2002,12:47,234.6,234.6,234.6,234.6,90
01/14/2002,12:48,234.77,234.77,234.77,234.77,23
01/14/2002,12:50,234.82,234.82,234.64,234.64,1266
01/14/2002,12:51,234.82,235.17,234.82,235.17,1605
01/14/2002,12:52,234.86,234.86,234.86,234.86,45
01/14/2002,12:54,235.61,235.61,235.61,235.61,3390
01/14/2002,12:56,235.61,235.61,235.61,235.61,339
01/14/2002,12:57,235.39,235.39,235.39,235.39,16950
01/14/2002,12:58,235.26,235.26,235.26,235.26,249
01/14/2002,12:59,236.06,236.06,236.06,236.06,2260
01/14/2002,13:01,236.37,236.37,236.37,236.37,452
01/14/2002,13:04,235.7,235.7,235.7,235.7,452
01/14/2002,13:06,235.17,235.17,235.17,235.17,68
01/14/2002,13:07,235.04,235.04,235.04,235.04,68
01/14/2002,13:08,235.04,235.04,235.04,235.04,475
01/14/2002,13:15,234.95,234.95,234.95,234.95,4520
01/14/2002,13:17,234.86,234.86,234.86,234.86,949
01/14/2002,13:18,234.6,234.6,234.6,234.6,271
01/14/2002,13:26,234.42,234.42,234.42,234.42,45
01/14/2002,13:30,234.42,234.42,234.38,234.38,994
01/14/2002,13:33,234.11,234.11,234.11,234.11,68
01/14/2002,13:36,234.07,234.07,234.07,234.07,90
01/14/2002,13:37,233.71,233.71,233.71,233.71,23
01/14/2002,13:40,233.62,233.62,233.62,233.62,113
01/14/2002,13:47,234.15,234.15,234.15,234.15,226
01/14/2002,13:49,234.15,234.15,234.15,234.15,3390
01/14/2002,14:08,234.69,234.69,234.69,234.69,226
01/14/2002,14:09,234.33,234.33,234.33,234.33,113
01/14/2002,14:19,233.84,233.84,233.84,233.84,226
01/14/2002,14:20,233.8,233.8,233.8,233.8,23
01/14/2002,14:21,233.8,233.8,233.8,233.8,452
01/14/2002,14:23,233.76,233.76,233.76,233.76,226
01/14/2002,14:25,233.49,233.49,233.49,233.49,452
01/14/2002,14:27,233.27,233.27,233.22,233.22,45
01/14/2002,14:32,232.74,232.74,232.74,232.74,2825
01/14/2002,14:33,232.3,232.3,232.3,232.3,113
01/14/2002,14:38,232.96,232.96,232.96,232.96,113
01/14/2002,14:41,232.78,232.78,232.78,232.78,113
01/14/2002,14:42,233.49,233.49,233.49,233.49,249
01/14/2002,14:45,233.22,233.22,233.22,233.22,23
01/14/2002,14:50,233.58,233.58,233.4,233.4,90
01/14/2002,14:55,233.22,233.22,233.22,233.22,45
01/14/2002,14:56,233.18,233.18,233.18,233.18,113
01/14/2002,14:59,232.74,232.74,232.74,232.74,136
01/14/2002,15:00,232.74,232.74,232.74,232.74,68
01/14/2002,15:01,232.96,232.96,232.96,232.96,23
01/14/2002,15:05,233.58,233.58,233.58,233.58,23
01/14/2002,15:07,233.62,233.98,233.62,233.98,429
01/14/2002,15:09,233.84,233.84,233.84,233.84,23
01/14/2002,15:15,233.22,233.22,233.22,233.22,23
01/14/2002,15:20,233.53,233.53,233.53,233.53,23
01/14/2002,15:25,233.22,233.22,233.22,233.22,23
01/14/2002,15:26,233.67,233.67,233.67,233.67,23
01/14/2002,15:29,233.18,233.18,233.18,233.18,158
01/14/2002,15:30,233.67,233.67,233.67,233.67,23
01/14/2002,15:32,233.67,233.67,233.67,233.67,23
01/14/2002,15:33,233.62,233.62,233.62,233.62,23
01/14/2002,15:34,233.58,233.58,233.58,233.58,113
01/14/2002,15:35,233.36,233.49,233.36,233.49,90
01/14/2002,15:36,233.58,233.58,233.58,233.58,45
01/14/2002,15:37,233.58,233.58,233.58,233.58,45
01/14/2002,15:39,233.22,233.22,233.18,233.18,1130
01/14/2002,15:41,233.22,233.22,233.18,233.18,1198
01/14/2002,15:42,232.74,232.74,232.74,232.74,1175
01/14/2002,15:47,232.92,232.92,232.92,232.92,45
01/14/2002,15:48,232.96,232.96,232.52,232.52,90
01/14/2002,15:52,232.74,232.74,232.74,232.74,678
01/14/2002,15:54,232.61,232.61,232.52,232.52,271
01/14/2002,15:55,232.21,232.78,232.07,232.78,1175
01/14/2002,15:57,232.61,232.83,232.61,232.83,1153
01/14/2002,15:58,232.65,232.65,232.3,232.3,520
01/14/2002,15:59,232.25,232.65,232.25,232.65,249
01/15/2002,09:32,232.61,232.61,232.61,232.61,4882
01/15/2002,09:34,234.07,234.07,234.07,234.07,226
01/15/2002,09:35,234.07,234.07,234.07,234.07,158
01/15/2002,09:36,233.18,234.07,233.18,234.07,1876
01/15/2002,09:37,234.07,234.07,234.07,234.07,23
01/15/2002,09:38,234.51,234.73,234.51,234.51,158
01/15/2002,09:39,235.17,235.39,235.17,235.39,90
01/15/2002,09:40,235.61,236.06,235.35,236.06,43574
01/15/2002,09:41,236.06,236.06,235.39,235.39,2283
01/15/2002,09:42,236.1,236.5,236.1,236.28,2418
01/15/2002,09:43,236.72,236.72,236.72,236.72,68
01/15/2002,09:44,236.32,236.32,236.32,236.32,226
01/15/2002,09:45,236.5,236.76,236.5,236.76,3593
01/15/2002,09:46,236.76,236.81,236.72,236.81,3435
01/15/2002,09:47,237.16,237.61,237.16,237.61,136
01/15/2002,09:48,237.96,238.49,237.96,238.49,588
01/15/2002,09:49,238.89,238.93,238.45,238.93,3526
01/15/2002,09:50,238.45,239.77,238.45,239.6,5628
01/15/2002,09:51,239.38,239.51,238.45,238.93,1017
01/15/2002,09:53,238.93,239.15,238.93,239.15,339
01/15/2002,09:54,239.15,239.15,239.15,239.15,475
01/15/2002,09:55,239.38,239.6,239.15,239.6,2486
01/15/2002,09:56,239.6,239.6,239.6,239.6,113
01/15/2002,09:57,239.55,239.6,239.55,239.6,316
01/15/2002,09:59,239.95,239.95,239.82,239.82,136
01/15/2002,10:00,240.04,240.04,240.04,240.04,1356
01/15/2002,10:01,239.86,239.86,239.86,239.86,678
01/15/2002,10:02,239.95,239.95,239.95,239.95,226
01/15/2002,10:03,240.13,240.13,240.13,240.13,23
01/15/2002,10:04,240.04,240.04,239.82,239.82,2938
01/15/2002,10:05,239.69,239.77,239.6,239.77,723
01/15/2002,10:06,239.6,239.82,239.6,239.6,158
01/15/2002,10:07,239.29,239.29,239.29,239.29,23
01/15/2002,10:08,239.29,239.73,239.29,239.73,746
01/15/2002,10:09,239.29,239.29,239.29,239.29,723
01/15/2002,10:12,239.29,239.29,239.29,239.29,542
01/15/2002,10:13,239.6,239.6,239.6,239.6,271
01/15/2002,10:14,239.38,239.38,239.38,239.38,226
01/15/2002,10:15,239.24,239.24,239.24,239.24,1582
01/15/2002,10:16,239.73,239.82,239.73,239.82,723
01/15/2002,10:18,240.08,240.08,240.08,240.08,226
01/15/2002,10:19,240.13,240.13,240.13,240.13,542
01/15/2002,10:20,240.04,240.04,240.04,240.04,1130
01/15/2002,10:21,239.91,239.91,239.82,239.82,904
01/15/2002,10:22,240.04,240.04,240.04,240.04,113
01/15/2002,10:23,240.04,240.04,239.86,239.86,1356
01/15/2002,10:24,239.86,239.86,239.86,239.86,181
01/15/2002,10:25,239.91,239.91,239.91,239.91,158
01/15/2002,10:26,240.04,240.04,240.04,240.04,1017
01/15/2002,10:27,239.95,239.95,239.95,239.95,678
01/15/2002,10:29,239.91,239.91,239.91,239.91,158
01/15/2002,10:32,239.29,239.29,239.29,239.29,113
01/15/2002,10:36,239.15,239.6,239.15,239.6,1153
01/15/2002,10:37,239.29,239.29,239.29,239.29,3390
01/15/2002,10:41,239.51,239.51,239.51,239.51,226
01/15/2002,10:46,239.82,239.82,239.82,239.82,452
01/15/2002,10:49,239.33,239.42,239.33,239.42,45
01/15/2002,10:50,239.73,239.73,239.38,239.38,203
01/15/2002,10:51,239.46,239.46,239.07,239.07,1333
01/15/2002,10:52,239.38,239.38,238.98,239.07,226
01/15/2002,10:53,239.51,239.51,239.51,239.51,45
01/15/2002,10:54,239.6,239.6,239.6,239.6,23
01/15/2002,10:55,239.6,239.6,239.6,239.6,136
01/15/2002,10:56,239.6,239.6,239.6,239.6,972
01/15/2002,10:59,240.08,240.08,240.08,240.08,113
01/15/2002,11:03,239.46,239.46,239.46,239.46,3571
01/15/2002,11:04,240.22,240.22,240.22,240.22,113
01/15/2002,11:13,240.35,240.35,240.35,240.35,452
01/15/2002,11:17,239.69,239.69,239.69,239.69,23
01/15/2002,11:20,239.73,240.04,239.73,240.04,1220
01/15/2002,11:24,240.61,240.66,240.26,240.66,22713
01/15/2002,11:25,240.35,240.35,240.35,240.35,113
01/15/2002,11:33,240.3,240.3,240.3,240.3,90
01/15/2002,11:37,240.26,240.26,240.26,240.26,226
01/15/2002,11:38,240.44,240.44,240.44,240.44,203
01/15/2002,11:41,239.82,239.82,239.82,239.82,45
01/15/2002,11:49,240.26,240.26,240.26,240.26,226
01/15/2002,11:51,240.66,240.66,240.66,240.66,23
01/15/2002,11:56,240.44,240.44,240.44,240.44,226
01/15/2002,12:00,240.44,240.44,240.44,240.44,45
01/15/2002,12:07,240.48,240.48,240.48,240.48,226
01/15/2002,12:10,240.61,240.61,240.61,240.61,45
01/15/2002,12:29,240.04,240.04,240.04,240.04,339
01/15/2002,12:34,239.82,239.82,239.73,239.73,8362
01/15/2002,12:35,239.73,239.73,239.73,239.73,5786
01/15/2002,12:36,239.69,239.69,239.69,239.69,226
01/15/2002,12:40,239.69,239.69,239.69,239.69,226
01/15/2002,12:44,239.15,239.15,239.15,239.15,226
01/15/2002,12:45,239.15,239.15,239.15,239.15,452
01/15/2002,12:46,238.93,239.69,238.93,239.15,11526
01/15/2002,12:54,238.98,238.98,238.62,238.62,1198
01/15/2002,12:55,238.58,238.84,238.58,238.84,45
01/15/2002,13:00,238.93,238.93,238.93,238.93,23
01/15/2002,13:01,238.53,238.93,238.53,238.93,1469
01/15/2002,13:02,238.93,238.93,238.93,238.93,113
01/15/2002,13:03,238.84,238.84,238.84,238.84,181
01/15/2002,13:12,238.45,238.45,238.45,238.45,1130
01/15/2002,13:13,238.84,238.84,238.53,238.53,1288
01/15/2002,13:14,238.49,238.49,238.49,238.49,11300
01/15/2002,13:15,238.8,238.8,238.8,238.8,136
01/15/2002,13:16,238.93,238.93,238.93,238.93,4384
01/15/2002,13:17,238.93,238.93,238.93,238.93,1130
01/15/2002,13:18,238.93,238.93,238.93,238.93,2260
01/15/2002,13:19,238.93,238.93,238.93,238.93,1130
01/15/2002,13:24,239.11,239.11,239.11,239.11,23
01/15/2002,13:27,238.71,238.71,238.71,238.71,20905
01/15/2002,13:28,238.76,238.76,238.76,238.76,158
01/15/2002,13:31,238.49,238.49,238.49,238.49,68
01/15/2002,13:32,238.36,238.36,238.36,238.36,23
01/15/2002,13:33,238.05,238.05,238,238,113
01/15/2002,13:37,238.05,238.05,238.05,238.05,452
01/15/2002,13:43,238.36,238.36,238.36,238.36,68
01/15/2002,13:45,238.49,238.49,238.49,238.49,23
01/15/2002,13:51,238.4,238.4,238.4,238.4,113
01/15/2002,13:52,238.93,238.93,238.93,238.93,1130
01/15/2002,13:57,238.22,238.22,238.18,238.18,45
01/15/2002,13:59,237.96,237.96,237.96,237.96,23
01/15/2002,14:00,237.96,237.96,237.96,237.96,90
01/15/2002,14:03,237.96,237.96,237.96,237.96,5650
01/15/2002,14:06,238.05,238.05,238.05,238.05,2260
01/15/2002,14:07,238.05,238.05,238.05,238.05,181
01/15/2002,14:08,238.05,238.05,238.05,238.05,4565
01/15/2002,14:09,238.05,238.05,238.05,238.05,2260
01/15/2002,14:12,237.74,237.74,237.74,237.74,16950
01/15/2002,14:15,237.87,238,237.87,238,113
01/15/2002,14:16,238,238,237.56,237.56,249
01/15/2002,14:17,237.83,237.83,237.83,237.83,2644
01/15/2002,14:23,236.85,236.85,236.85,236.85,23
01/15/2002,14:24,236.9,236.9,236.85,236.85,814
01/15/2002,14:27,236.85,236.85,236.54,236.54,12317
01/15/2002,14:28,236.76,236.94,236.76,236.94,339
01/15/2002,14:29,236.99,237.07,236.99,237.07,294
01/15/2002,14:30,237.12,237.25,237.12,237.25,452
01/15/2002,14:31,237.38,237.38,237.38,237.38,2034
01/15/2002,14:32,237.07,237.07,237.07,237.07,4520
01/15/2002,14:33,236.99,236.99,236.99,236.99,23
01/15/2002,14:34,237.16,237.16,237.16,237.16,4520
01/15/2002,14:36,237.12,237.12,237.12,237.12,9605
01/15/2002,14:38,237.16,237.16,237.16,237.16,90
01/15/2002,14:39,237.16,238.05,237.16,238.05,588
01/15/2002,14:43,237.21,237.21,237.21,237.21,362
01/15/2002,14:50,237.12,237.12,237.12,237.12,181
01/15/2002,14:52,236.72,236.72,236.72,236.72,158
01/15/2002,14:53,236.72,236.72,236.72,236.72,497
01/15/2002,14:56,236.99,236.99,236.99,236.99,23
01/15/2002,14:58,236.72,236.72,236.72,236.72,23
01/15/2002,15:02,236.99,236.99,236.99,236.99,23
01/15/2002,15:05,236.9,236.9,236.9,236.9,3390
01/15/2002,15:06,236.72,236.94,236.72,236.94,2260
01/15/2002,15:07,236.94,236.94,236.94,236.94,136
01/15/2002,15:12,236.68,236.68,236.68,236.68,249
01/15/2002,15:13,236.72,236.72,236.72,236.72,23
01/15/2002,15:20,237.25,237.25,237.25,237.25,90
01/15/2002,15:24,236.94,236.94,236.94,236.94,3300
01/15/2002,15:27,237.12,237.12,237.12,237.12,45
01/15/2002,15:28,237.16,237.16,237.16,237.16,1989
01/15/2002,15:29,237.3,237.3,237.3,237.3,475
01/15/2002,15:31,237.21,237.38,237.21,237.38,3548
01/15/2002,15:32,237.07,237.07,237.07,237.07,249
01/15/2002,15:33,237.12,237.21,237.12,237.21,2102
01/15/2002,15:35,237.16,237.16,237.16,237.16,23
01/15/2002,15:36,237.38,237.56,237.34,237.56,294
01/15/2002,15:37,237.16,237.16,237.16,237.16,23
01/15/2002,15:38,237.52,237.56,237.52,237.56,136
01/15/2002,15:39,237.56,237.56,237.56,237.56,158
01/15/2002,15:42,237.92,237.92,237.92,237.92,113
01/15/2002,15:45,237.78,237.78,237.78,237.78,45
01/15/2002,15:46,237.83,237.83,237.83,237.83,4588
01/15/2002,15:49,237.83,237.83,237.83,237.83,294
01/15/2002,15:50,237.83,237.83,237.83,237.83,1130
01/15/2002,15:51,237.87,237.87,237.87,237.87,23
01/15/2002,15:52,238.05,238.05,238.05,238.05,23
01/15/2002,15:53,238.05,238.53,238.05,238.53,1085
01/15/2002,15:55,238.22,238.22,238.18,238.18,136
01/15/2002,15:56,238.18,238.18,237.83,237.83,610
01/15/2002,15:58,238.18,238.18,238.18,238.18,407
01/15/2002,15:59,237.83,238.09,237.83,238.09,384
01/16/2002,09:39,233.4,233.4,233.4,233.4,316
01/16/2002,09:42,231.54,231.54,231.54,231.54,45
01/16/2002,09:43,232.25,232.25,231.41,231.41,746
01/16/2002,09:44,231.41,232.12,231.41,232.12,904
01/16/2002,09:45,231.9,231.9,231.9,231.9,68
01/16/2002,09:46,231.85,231.85,231.85,231.85,23
01/16/2002,09:49,230.88,231.06,230.88,231.06,3978
01/16/2002,09:52,231.23,231.23,231.23,231.23,113
01/16/2002,09:53,230.97,230.97,230.97,230.97,2260
01/16/2002,09:54,231.28,231.28,231.19,231.19,294
01/16/2002,09:56,231.45,231.45,231.45,231.45,339
01/16/2002,09:58,231.85,231.85,231.85,231.85,113
01/16/2002,09:59,231.54,231.85,231.54,231.85,1356
01/16/2002,10:00,232.07,232.74,232.07,232.74,475
01/16/2002,10:02,233.14,233.14,233.05,233.05,678
01/16/2002,10:03,233.53,233.53,233.53,233.53,339
01/16/2002,10:04,232.83,233.27,232.83,233.18,4633
01/16/2002,10:05,234.07,234.07,234.07,234.07,226
01/16/2002,10:06,234.51,234.51,234.51,234.51,226
01/16/2002,10:07,234.51,234.51,234.51,234.51,1582
01/16/2002,10:08,234.51,234.51,233.71,234.51,14238
01/16/2002,10:09,234.42,234.42,234.42,234.42,1695
01/16/2002,10:10,233.84,234.15,233.84,233.84,294
01/16/2002,10:11,234.02,234.02,234.02,234.02,1130
01/16/2002,10:12,233.84,233.84,233.4,233.4,1492
01/16/2002,10:13,233.36,233.36,233.36,233.36,226
01/16/2002,10:14,232.74,232.74,232.74,232.74,226
01/16/2002,10:15,233.36,233.36,232.96,232.96,1582
01/16/2002,10:16,233.4,233.4,233.4,233.4,678
01/16/2002,10:17,233.4,233.53,233.4,233.53,904
01/16/2002,10:18,232.83,233.31,232.83,233.31,497
01/16/2002,10:19,232.74,232.74,232.74,232.74,249
01/16/2002,10:20,232.52,232.52,232.52,232.52,339
01/16/2002,10:22,232.92,232.92,232.92,232.92,226
01/16/2002,10:23,233.31,233.31,232.3,232.3,5763
01/16/2002,10:24,233.49,233.49,233.49,233.49,1130
01/16/2002,10:30,233.4,233.4,233.4,233.4,678
01/16/2002,10:31,233.4,233.4,233.4,233.4,452
01/16/2002,10:32,233.18,233.18,232.47,232.47,1153
01/16/2002,10:33,233.62,233.62,233.05,233.05,41246
01/16/2002,10:34,233.18,233.18,233.14,233.14,158
01/16/2002,10:35,232.83,232.83,232.83,232.83,158
01/16/2002,10:36,232.34,232.34,232.34,232.34,452
01/16/2002,10:37,232.34,232.52,232.34,232.52,565
01/16/2002,10:42,232.74,232.74,232.74,232.74,226
01/16/2002,10:43,232.74,232.74,230.97,230.97,6125
01/16/2002,10:45,232.3,232.3,232.3,232.3,113
01/16/2002,10:47,231.85,231.85,231.85,231.85,226
01/16/2002,10:57,231.85,232.12,231.85,232.12,610
01/16/2002,10:58,232.03,232.03,231.63,231.63,701
01/16/2002,11:03,231.32,231.32,231.19,231.19,565
01/16/2002,11:04,231.41,231.41,231.41,231.41,113
01/16/2002,11:05,231.19,231.19,231.19,231.19,1266
01/16/2002,11:06,231.01,231.01,231.01,231.01,90
01/16/2002,11:07,230.97,230.97,230.97,230.97,203
01/16/2002,11:10,230.97,230.97,230.97,230.97,23
01/16/2002,11:19,231.23,231.59,231.23,231.23,520
01/16/2002,11:20,231.19,231.19,231.19,231.19,588
01/16/2002,11:21,231.19,231.19,231.19,231.19,23
01/16/2002,11:22,231.19,231.32,231.19,231.32,136
01/16/2002,11:23,230.97,231.23,230.97,231.23,588
01/16/2002,11:27,231.23,231.23,231.23,231.23,226
01/16/2002,11:34,231.19,231.19,231.19,231.19,113
01/16/2002,11:40,231.19,231.19,231.19,231.19,339
01/16/2002,11:42,230.97,230.97,230.79,230.79,203
01/16/2002,11:44,231.19,231.19,231.19,231.19,226
01/16/2002,11:47,231.41,231.41,231.41,231.41,226
01/16/2002,12:09,231.41,231.41,231.41,231.41,452
01/16/2002,12:10,231.41,231.41,231.41,231.41,113
01/16/2002,12:11,231.41,231.41,231.41,231.41,113
01/16/2002,12:14,231.41,231.41,231.41,231.41,452
01/16/2002,12:15,231.41,231.41,231.41,231.41,226
01/16/2002,12:21,230.79,230.79,230.79,230.79,68
01/16/2002,12:23,230.75,230.75,230.75,230.75,565
01/16/2002,12:24,230.66,230.66,230.53,230.53,1921
01/16/2002,12:25,230.53,230.53,230.53,230.53,45
01/16/2002,12:26,230.66,230.66,230.66,230.66,113
01/16/2002,12:29,230.75,230.75,230.75,230.75,113
01/16/2002,12:30,230.53,230.53,230.53,230.53,3277
01/16/2002,12:34,231.01,231.01,231.01,231.01,45
01/16/2002,12:39,230.7,230.7,230.7,230.7,23
01/16/2002,12:40,230.75,230.75,230.75,230.75,23
01/16/2002,12:43,230.97,230.97,230.92,230.92,226
01/16/2002,12:47,231.41,231.81,231.41,231.81,384
01/16/2002,12:50,231.59,231.59,231.59,231.59,90
01/16/2002,12:51,231.19,231.19,231.19,231.19,23
01/16/2002,12:55,231.41,231.41,231.41,231.41,113
01/16/2002,12:59,230.7,230.7,230.7,230.7,23
01/16/2002,13:10,230.39,230.39,230.39,230.39,23
01/16/2002,13:34,231.19,231.19,231.19,231.19,45
01/16/2002,13:56,231.19,231.19,231.19,231.19,23
01/16/2002,13:57,230.75,230.75,230.75,230.75,226
01/16/2002,13:59,231.1,231.1,230.53,230.53,158
01/16/2002,14:03,231.9,231.9,231.9,231.9,226
01/16/2002,14:07,231.41,231.41,231.41,231.41,9379
01/16/2002,14:14,231.81,231.81,231.81,231.81,565
01/16/2002,14:16,231.99,231.99,231.99,231.99,23
01/16/2002,14:17,232.47,232.52,232.3,232.52,2011
01/16/2002,14:18,232.74,232.96,232.74,232.96,4068
01/16/2002,14:19,232.96,232.96,232.96,232.96,565
01/16/2002,14:20,233,233,232.78,232.92,2848
01/16/2002,14:21,232.74,232.74,232.65,232.65,2870
01/16/2002,14:24,232.78,232.78,232.52,232.52,429
01/16/2002,14:28,232.3,232.74,232.3,232.74,7752
01/16/2002,14:31,232.56,232.56,232.56,232.56,68
01/16/2002,14:32,232.3,232.3,232.3,232.3,3616
01/16/2002,14:33,232.61,232.74,232.61,232.74,294
01/16/2002,14:34,232.78,232.78,232.78,232.78,158
01/16/2002,14:35,232.74,232.78,232.74,232.78,226
01/16/2002,14:36,232.47,232.47,232.47,232.47,45
01/16/2002,14:38,232.96,232.96,232.96,232.96,226
01/16/2002,14:39,233.09,233.09,233.09,233.09,23
01/16/2002,14:40,233.18,233.18,233,233.18,38624
01/16/2002,14:42,233.62,233.62,233.62,233.62,22601
01/16/2002,14:43,233,233,233,233,226
01/16/2002,14:44,232.96,232.96,232.96,232.96,904
01/16/2002,14:46,232.69,232.69,232.69,232.69,565
01/16/2002,14:53,233.14,233.14,233.14,233.14,45
01/16/2002,15:02,233.18,233.18,233.18,233.18,3413
01/16/2002,15:03,233.36,233.36,233.18,233.18,158
01/16/2002,15:07,232.96,233.31,232.96,233.31,249
01/16/2002,15:09,232.3,232.3,232.3,232.3,90
01/16/2002,15:10,232.12,232.12,232.12,232.12,68
01/16/2002,15:15,232.07,232.07,231.85,231.85,316
01/16/2002,15:18,231.28,231.28,231.28,231.28,226
01/16/2002,15:22,231.63,231.63,231.63,231.63,113
01/16/2002,15:24,232.07,232.07,232.07,232.07,23
01/16/2002,15:25,232.07,232.07,232.07,232.07,90
01/16/2002,15:29,232.12,232.12,231.94,231.94,1085
01/16/2002,15:31,231.94,231.94,231.94,231.94,45
01/16/2002,15:33,231.85,231.85,231.85,231.85,113
01/16/2002,15:34,231.94,231.94,231.54,231.54,136
01/16/2002,15:36,231.41,231.72,231.32,231.72,678
01/16/2002,15:37,231.5,231.5,231.5,231.5,45
01/16/2002,15:38,230.97,230.97,230.97,230.97,904
01/16/2002,15:39,230.57,230.57,230.57,230.57,23
01/16/2002,15:41,230.66,230.66,230.66,230.66,45
01/16/2002,15:42,231.15,231.15,231.15,231.15,226
01/16/2002,15:47,230.53,230.53,230.44,230.44,113
01/16/2002,15:49,230.3,230.3,230.17,230.17,113
01/16/2002,15:50,230.3,230.53,230.17,230.53,3797
01/16/2002,15:51,230.17,230.53,230.17,230.17,7255
01/16/2002,15:52,230.53,230.66,230.08,230.66,2350
01/16/2002,15:53,230.13,230.13,230.13,230.13,45
01/16/2002,15:54,230.3,230.3,230.3,230.3,23
01/16/2002,15:56,230.08,230.26,229.91,229.91,2599
01/16/2002,15:57,229.91,229.91,229.91,229.91,520
01/16/2002,15:58,230.04,230.04,230.04,230.04,203
01/17/2002,09:37,231.41,233.18,231.41,233.18,1040
01/17/2002,09:40,232.3,232.3,231.15,231.15,3616
01/17/2002,09:41,231.41,231.68,231.41,231.68,90
01/17/2002,09:42,231.41,232.07,231.41,232.07,203
01/17/2002,09:43,232.3,232.74,232.12,232.12,294
01/17/2002,09:44,232.74,233.27,232.74,233.27,136
01/17/2002,09:45,232.52,232.52,232.52,232.52,452
01/17/2002,09:48,232.25,232.25,232.25,232.25,45
01/17/2002,09:49,231.41,232.03,231.41,232.03,362
01/17/2002,09:50,231.28,231.28,231.28,231.28,678
01/17/2002,09:51,230.79,230.79,230.79,230.79,5650
01/17/2002,09:52,230.44,230.44,230.44,230.44,1130
01/17/2002,09:53,230.61,230.61,230.61,230.61,1130
01/17/2002,09:54,230.57,230.57,230.57,230.57,113
01/17/2002,09:58,230.22,230.7,230.22,230.3,1944
01/17/2002,09:59,230.08,230.08,229.38,229.69,1876
01/17/2002,10:00,229.73,230.04,229.38,230.04,1040
01/17/2002,10:01,229.46,229.46,229.46,229.46,452
01/17/2002,10:04,229.51,230.08,229.51,230.08,181
01/17/2002,10:05,229.2,229.69,229.2,229.69,45201
01/17/2002,10:08,229.55,229.55,229.55,229.55,226
01/17/2002,10:09,229.82,229.86,229.77,229.86,9063
01/17/2002,10:10,230.08,230.08,230.08,230.08,45
01/17/2002,10:12,230.53,230.53,230.53,230.53,678
01/17/2002,10:13,229.95,229.95,229.91,229.91,2418
01/17/2002,10:17,229.55,229.55,229.55,229.55,2260
01/17/2002,10:19,229.33,229.33,229.33,229.33,68
01/17/2002,10:24,229.86,229.86,229.86,229.86,113
01/17/2002,10:25,229.46,229.46,229.46,229.46,226
01/17/2002,10:33,229.86,229.86,229.86,229.86,68
01/17/2002,10:41,229.07,229.07,229.07,229.07,68
01/17/2002,10:45,228.53,228.53,228.53,228.53,23
01/17/2002,10:48,228.84,229.11,228.53,229.11,3729
01/17/2002,10:51,228.98,228.98,228.67,228.67,814
01/17/2002,10:52,228.89,228.98,228.89,228.98,927
01/17/2002,10:56,229.29,229.29,229.29,229.29,226
01/17/2002,11:06,228.98,228.98,228.98,228.98,2260
01/17/2002,11:07,229.2,229.2,229.2,229.2,226
01/17/2002,11:08,229.6,229.6,229.6,229.6,226
01/17/2002,11:10,228.76,228.76,228.76,228.76,2712
01/17/2002,11:11,228.76,228.76,228.76,228.76,1130
01/17/2002,11:14,228.53,228.53,228.23,228.23,2509
01/17/2002,11:16,228.31,228.31,227.87,227.87,475
01/17/2002,11:18,227.65,227.65,227.65,227.65,23
01/17/2002,11:20,227.87,227.87,227.87,227.87,1130
01/17/2002,11:22,227.34,227.34,227.34,227.34,2260
01/17/2002,11:23,227.3,228,227.3,227.92,339
01/17/2002,11:24,227.65,227.65,227.43,227.43,1763
01/17/2002,11:25,227.69,227.69,227.43,227.43,22623
01/17/2002,11:26,227.21,227.21,227.21,227.21,1130
01/17/2002,11:27,227.52,227.52,227.03,227.43,2486
01/17/2002,11:28,226.5,226.76,226.5,226.76,1627
01/17/2002,11:30,226.32,226.32,226.28,226.28,1130
01/17/2002,11:31,226.46,226.46,226.46,226.46,68
01/17/2002,11:34,226.37,226.37,226.37,226.37,226
01/17/2002,11:35,226.54,226.54,226.54,226.54,90
01/17/2002,11:38,226.5,226.5,226.5,226.5,23
01/17/2002,11:39,227.61,227.61,227.56,227.56,1808
01/17/2002,11:40,228.23,228.23,228.23,228.23,678
01/17/2002,11:41,228.53,228.53,228.53,228.53,68
01/17/2002,11:42,228.18,228.18,228.18,228.18,226
01/17/2002,11:43,227.65,227.65,227.65,227.65,33901
01/17/2002,11:46,228.93,228.93,228.93,228.93,158
01/17/2002,11:47,228.93,229.02,228.93,229.02,271
01/17/2002,11:48,228.93,228.93,228.93,228.93,68
01/17/2002,11:49,228.53,228.53,228.53,228.53,2260
01/17/2002,11:50,228.53,228.53,228.53,228.53,2260
01/17/2002,11:51,228.76,228.76,228.76,228.76,2034
01/17/2002,11:54,228.31,228.31,228.31,228.31,226
01/17/2002,11:55,227.87,227.87,227.87,227.87,339
01/17/2002,11:56,227.87,227.87,227.87,227.87,226
01/17/2002,11:57,227.65,227.65,227.65,227.65,226
01/17/2002,11:58,227.83,227.83,227.65,227.65,633
01/17/2002,12:07,228.76,228.76,228.76,228.76,3390
01/17/2002,12:08,228.98,228.98,228.98,228.98,339
01/17/2002,12:15,228.76,228.76,228.76,228.76,2260
01/17/2002,12:17,229.24,229.24,229.24,229.24,113
01/17/2002,12:22,228.76,228.76,228.76,228.76,1130
01/17/2002,12:23,229.29,229.29,229.29,229.29,23
01/17/2002,12:31,229.2,229.2,229.2,229.2,136
01/17/2002,12:33,229.11,229.11,229.11,229.11,45
01/17/2002,12:34,229.15,229.15,229.15,229.15,45
01/17/2002,12:53,229.33,229.33,229.33,229.33,68
01/17/2002,12:54,228.58,229.2,228.53,229.2,158
01/17/2002,12:56,228.76,228.76,228.76,228.76,23
01/17/2002,13:00,228.4,228.4,228.4,228.4,1921
01/17/2002,13:07,228.36,228.36,228.36,228.36,23
01/17/2002,13:08,229.02,229.02,229.02,229.02,45
01/17/2002,13:19,228.89,228.89,228.89,228.89,45
01/17/2002,13:23,228.23,228.23,228.23,228.23,23
01/17/2002,13:24,228.18,228.18,228.18,228.18,226
01/17/2002,13:25,228.53,228.53,228.53,228.53,226
01/17/2002,13:27,228.53,228.53,228.53,228.53,452
01/17/2002,13:28,228.76,228.76,228.76,228.76,68
01/17/2002,13:30,228.76,228.76,228.76,228.76,452
01/17/2002,13:31,228.76,228.76,228.76,228.76,203
01/17/2002,13:33,228.58,228.58,228.58,228.58,678
01/17/2002,13:35,228.98,228.98,228.98,228.98,68
01/17/2002,13:38,229.46,229.46,229.46,229.46,2780
01/17/2002,13:39,229.46,229.6,229.46,229.6,1446
01/17/2002,13:42,229.42,229.42,229.42,229.42,68
01/17/2002,13:43,229.42,229.64,229.02,229.02,2599
01/17/2002,13:44,229.02,229.02,229.02,229.02,678
01/17/2002,13:46,229.11,229.11,228.76,228.76,226
01/17/2002,13:49,228.98,228.98,228.98,228.98,4520
01/17/2002,13:54,228.76,228.76,228.76,228.76,4520
01/17/2002,14:02,228.53,228.53,228.53,228.53,881
01/17/2002,14:05,228.62,228.62,228.62,228.62,3752
01/17/2002,14:06,228.98,228.98,228.98,228.98,113
01/17/2002,14:07,229.2,229.2,229.2,229.2,226
01/17/2002,14:19,229.2,229.2,229.2,229.2,3390
01/17/2002,14:26,228.89,228.89,228.89,228.89,23
01/17/2002,14:42,229.69,229.69,229.69,229.69,68
01/17/2002,14:46,229.64,229.64,229.64,229.64,452
01/17/2002,14:50,229.73,229.73,229.73,229.73,23
01/17/2002,14:51,229.77,229.77,229.77,229.77,565
01/17/2002,15:00,229.95,229.95,229.95,229.95,113
01/17/2002,15:06,230.08,230.08,230.08,230.08,226
01/17/2002,15:07,230.3,230.3,230.3,230.3,1130
01/17/2002,15:09,230.48,230.48,230.48,230.48,68
01/17/2002,15:11,230.48,230.48,230.48,230.48,45
01/17/2002,15:13,230.44,230.44,230.44,230.44,45
01/17/2002,15:14,230.13,230.13,230.13,230.13,68
01/17/2002,15:15,230.08,230.08,230.08,230.08,68
01/17/2002,15:19,230.08,230.08,230.08,230.08,45
01/17/2002,15:27,230.04,230.04,230.04,230.04,158
01/17/2002,15:35,229.77,229.77,229.77,229.77,68
01/17/2002,15:43,229.2,229.2,229.2,229.2,339
01/17/2002,15:46,229.6,229.6,229.6,229.6,23
01/17/2002,15:47,229.42,229.42,229.42,229.42,339
01/17/2002,15:48,229.42,229.42,229.42,229.42,384
01/17/2002,15:53,229.6,229.6,229.6,229.6,113
01/17/2002,15:55,229.64,229.64,229.64,229.64,226
01/17/2002,15:56,229.29,229.29,229.29,229.29,90
01/18/2002,09:34,232.52,232.52,232.52,232.52,23
01/18/2002,09:48,231.76,231.76,231.76,231.76,452
01/18/2002,09:49,231.9,232.52,231.9,231.9,1129
01/18/2002,09:50,233.4,233.4,233.4,233.4,452
01/18/2002,09:52,233.18,233.18,233.18,233.18,23
01/18/2002,09:53,233.18,233.18,233.18,233.18,68
01/18/2002,09:54,232.74,232.74,232.74,232.74,1648
01/18/2002,09:55,232.52,232.52,232.52,232.52,45
01/18/2002,10:03,230.52,230.79,230.52,230.79,2800
01/18/2002,10:04,230.3,230.3,230.3,230.3,3387
01/18/2002,10:05,231.32,231.32,230.83,230.83,271
01/18/2002,10:08,230.52,230.52,230.52,230.52,45
01/18/2002,10:10,230.83,231.19,230.83,231.19,700
01/18/2002,10:11,231.41,231.41,231.41,231.41,23
01/18/2002,10:13,231.85,231.85,231.85,231.85,339
01/18/2002,10:14,231.9,231.9,231.63,231.63,68
01/18/2002,10:15,231.85,231.85,231.85,231.85,2258
01/18/2002,10:16,231.23,231.23,231.23,231.23,226
01/18/2002,10:17,231.85,232.07,231.85,232.07,474
01/18/2002,10:18,231.63,231.63,231.63,231.63,68
01/18/2002,10:19,232.43,232.43,232.43,232.43,23
01/18/2002,10:23,232.34,232.34,232.34,232.34,135
01/18/2002,10:25,232.29,232.29,231.94,231.94,564
01/18/2002,10:26,231.94,231.94,231.94,231.94,113
01/18/2002,10:28,231.63,231.63,231.63,231.63,45
01/18/2002,10:31,230.52,230.52,230.52,230.52,339
01/18/2002,10:33,231.1,231.1,231.1,231.1,226
01/18/2002,10:34,230.97,230.97,230.97,230.97,23
01/18/2002,10:35,230.52,230.52,230.52,230.52,23
01/18/2002,10:36,230.12,230.12,230.12,230.12,113
01/18/2002,10:38,230.79,230.79,230.79,230.79,45
01/18/2002,10:40,230.92,230.92,230.92,230.92,339
01/18/2002,10:46,231.81,231.81,231.81,231.81,45
01/18/2002,10:49,231.9,231.9,231.9,231.9,452
01/18/2002,11:01,231.63,231.63,231.63,231.63,1129
01/18/2002,11:07,231.23,231.23,231.23,231.23,23
01/18/2002,11:11,231.63,231.63,231.63,231.63,113
01/18/2002,11:20,231.9,231.9,231.9,231.9,23
01/18/2002,11:32,232.29,232.29,232.29,232.29,1129
01/18/2002,11:33,232.47,232.74,232.47,232.74,2258
01/18/2002,11:34,232.74,232.74,232.74,232.74,1129
01/18/2002,11:46,232.47,232.47,232.47,232.47,23
01/18/2002,11:50,231.63,231.63,231.63,231.63,113
01/18/2002,11:53,231.54,231.54,231.54,231.54,90
01/18/2002,11:57,232.29,232.29,232.29,232.29,45
01/18/2002,11:59,232.38,232.38,232.38,232.38,203
01/18/2002,12:03,232.07,232.07,232.07,232.07,23
01/18/2002,12:06,232.21,232.21,231.98,231.98,497
01/18/2002,12:07,232.29,232.29,231.85,231.85,135
01/18/2002,12:08,232.25,232.25,232.25,232.25,68
01/18/2002,12:09,231.19,231.19,231.19,231.19,2258
01/18/2002,12:14,231.23,231.23,231.23,231.23,113
01/18/2002,12:21,230.97,230.97,230.97,230.97,23
01/18/2002,12:23,230.97,230.97,230.97,230.97,45
01/18/2002,12:33,230.97,230.97,230.97,230.97,45
01/18/2002,12:37,230.97,230.97,230.97,230.97,3387
01/18/2002,12:42,231.32,231.32,231.32,231.32,903
01/18/2002,12:49,231.23,231.23,231.23,231.23,23
01/18/2002,12:54,231.72,231.72,231.5,231.5,2258
01/18/2002,13:09,230.97,230.97,230.97,230.97,655
01/18/2002,13:17,230.7,230.7,230.7,230.7,45
01/18/2002,13:50,231.85,231.85,231.85,231.85,5645
01/18/2002,13:56,231.85,231.85,231.85,231.85,452
01/18/2002,13:58,231.85,231.85,231.85,231.85,361
01/18/2002,13:59,231.45,231.45,231.45,231.45,181
01/18/2002,14:02,232.07,232.07,232.07,232.07,23
01/18/2002,14:12,231.85,231.85,231.85,231.85,2258
01/18/2002,14:16,231.81,231.81,231.81,231.81,23
01/18/2002,14:24,231.85,231.85,231.85,231.85,497
01/18/2002,14:30,232.07,232.12,232.07,232.12,790
01/18/2002,14:31,232.12,232.12,232.12,232.12,45
01/18/2002,14:35,232.12,232.12,232.12,232.12,1942
01/18/2002,14:41,232.03,232.03,232.03,232.03,23
01/18/2002,14:44,231.85,231.85,231.85,231.85,45
01/18/2002,14:46,231.9,231.9,231.9,231.9,23
01/18/2002,14:48,231.9,231.9,231.9,231.9,45
01/18/2002,15:00,231.19,231.19,231.19,231.19,23
01/18/2002,15:01,231.19,231.19,231.19,231.19,2235
01/18/2002,15:02,231.14,231.14,231.14,231.14,226
01/18/2002,15:03,231.19,231.19,231.19,231.19,23
01/18/2002,15:04,231.19,231.19,231.19,231.19,23
01/18/2002,15:06,231.19,231.19,231.19,231.19,226
01/18/2002,15:10,231.01,231.01,231.01,231.01,3432
01/18/2002,15:11,230.88,230.88,230.88,230.88,113
01/18/2002,15:14,230.88,230.88,230.88,230.88,68
01/18/2002,15:20,231.14,231.14,231.14,231.14,181
01/18/2002,15:21,230.83,230.83,230.83,230.83,113
01/18/2002,15:22,230.66,230.66,230.66,230.66,610
01/18/2002,15:23,230.74,230.74,230.74,230.74,181
01/18/2002,15:25,230.7,230.7,230.7,230.7,677
01/18/2002,15:26,231.19,231.19,231.19,231.19,23
01/18/2002,15:35,231.01,231.01,231.01,231.01,45
01/18/2002,15:43,230.83,230.83,230.83,230.83,45
01/18/2002,15:44,230.74,230.79,230.74,230.79,45
01/18/2002,15:46,230.74,230.74,230.74,230.74,655
01/18/2002,15:49,230.66,230.66,230.66,230.66,23
01/18/2002,15:51,230.7,230.7,230.7,230.7,700
01/18/2002,15:52,230.3,230.3,230.08,230.08,3274
01/18/2002,15:54,230.48,230.48,230.48,230.48,113
01/18/2002,15:55,230.61,230.61,230.61,230.61,903
01/18/2002,15:58,230.48,230.48,230.48,230.48,23
01/22/2002,09:34,231.85,231.85,231.85,231.85,972
01/22/2002,09:36,232.74,232.74,232.74,232.74,113
01/22/2002,09:37,233.45,233.45,233.45,233.45,68
01/22/2002,09:38,232.52,232.52,232.52,232.52,226
01/22/2002,09:40,232.87,232.87,232.87,232.87,226
01/22/2002,09:42,232.3,232.3,232.3,232.3,2260
01/22/2002,09:44,232.69,232.69,232.69,232.69,23
01/22/2002,09:46,232.3,232.69,232.3,232.69,2396
01/22/2002,09:47,232.74,232.74,232.74,232.74,23
01/22/2002,09:48,232.3,233.18,232.3,233.18,1243
01/22/2002,09:49,233.18,233.18,233.18,233.18,4543
01/22/2002,09:53,233.62,233.62,233.62,233.62,3390
01/22/2002,09:57,234.42,234.42,234.42,234.42,23
01/22/2002,10:02,234.46,234.51,234.46,234.51,791
01/22/2002,10:03,234.51,234.51,234.07,234.07,249
01/22/2002,10:04,234.51,234.51,234.51,234.51,678
01/22/2002,10:05,234.51,234.73,234.51,234.73,2305
01/22/2002,10:08,234.99,234.99,234.99,234.99,113
01/22/2002,10:09,234.55,234.55,234.55,234.55,23
01/22/2002,10:13,234.55,234.55,234.55,234.55,226
01/22/2002,10:14,234.51,234.51,234.24,234.24,3074
01/22/2002,10:15,234.42,234.42,234.38,234.38,15820
01/22/2002,10:16,234.29,234.29,234.29,234.29,226
01/22/2002,10:17,233.93,234.77,233.93,233.93,429
01/22/2002,10:18,233.89,233.89,233.89,233.89,7910
01/22/2002,10:19,233.8,233.8,233.8,233.8,452
01/22/2002,10:20,233.84,233.84,233.84,233.84,678
01/22/2002,10:22,233.84,233.84,233.84,233.84,181
01/22/2002,10:23,233.62,233.62,233.62,233.62,45
01/22/2002,10:26,232.78,232.78,232.78,232.78,23
01/22/2002,10:29,233.18,233.18,233.18,233.18,633
01/22/2002,10:36,233.09,233.09,233.09,233.09,45
01/22/2002,10:37,233.45,233.45,233.45,233.45,23
01/22/2002,10:44,233.09,233.09,233.09,233.09,452
01/22/2002,10:45,233.09,233.09,233.05,233.05,452
01/22/2002,10:47,232.78,232.78,232.78,232.78,23
01/22/2002,10:49,232.3,232.61,232.3,232.52,249
01/22/2002,10:50,232.34,232.34,231.72,231.72,68
01/22/2002,10:59,231.85,232.34,231.54,232.34,633
01/22/2002,11:01,232.69,232.69,232.69,232.69,226
01/22/2002,11:02,232.92,232.92,232.92,232.92,45
01/22/2002,11:04,232.96,232.96,232.96,232.96,339
01/22/2002,11:07,232.38,232.38,232.21,232.21,4746
01/22/2002,11:12,232.61,232.61,231.9,231.9,249
01/22/2002,11:19,232.96,232.96,232.96,232.96,23
01/22/2002,11:34,232.52,232.52,232.52,232.52,203
01/22/2002,11:35,232.96,232.96,232.96,232.96,3390
01/22/2002,11:43,232.96,232.96,232.96,232.96,1130
01/22/2002,11:46,233.09,233.09,233.09,233.09,45
01/22/2002,11:48,232.96,232.96,232.96,232.96,11300
01/22/2002,11:52,233.4,233.4,233.4,233.4,2260
01/22/2002,11:57,233.4,233.4,233.36,233.36,271
01/22/2002,11:58,232.96,232.96,232.96,232.96,2260
01/22/2002,12:03,232.92,232.92,232.92,232.92,4520
01/22/2002,12:21,232.3,232.3,232.3,232.3,1130
01/22/2002,12:29,232.78,232.78,232.78,232.78,45
01/22/2002,12:34,232.21,232.21,232.21,232.21,23
01/22/2002,12:38,231.85,231.85,231.85,231.85,23
01/22/2002,12:42,232.52,232.52,232.52,232.52,23
01/22/2002,12:48,231.99,231.99,231.99,231.99,45
01/22/2002,12:50,231.28,231.28,231.28,231.28,226
01/22/2002,12:51,231.19,231.28,231.19,231.28,1695
01/22/2002,12:57,231.63,231.63,231.63,231.63,23
01/22/2002,13:01,231.81,231.81,231.81,231.81,226
01/22/2002,13:04,231.19,231.19,231.19,231.19,452
01/22/2002,13:06,231.28,231.28,231.28,231.28,23
01/22/2002,13:10,231.01,231.01,231.01,231.01,136
01/22/2002,13:13,230.26,230.26,230.26,230.26,1130
01/22/2002,13:14,230.26,230.26,230.26,230.26,45
01/22/2002,13:16,230.3,230.3,230.3,230.3,11300
01/22/2002,13:17,230.3,230.3,230.3,230.3,45
01/22/2002,13:19,229.99,229.99,229.99,229.99,678
01/22/2002,13:20,229.69,229.69,229.69,229.69,226
01/22/2002,13:24,229.82,229.82,229.82,229.82,90
01/22/2002,13:35,229.69,229.69,229.69,229.69,294
01/22/2002,13:36,230.08,230.08,229.73,229.73,249
01/22/2002,13:37,229.69,229.69,229.69,229.69,497
01/22/2002,13:38,230.04,230.04,230.04,230.04,45
01/22/2002,13:42,230.17,230.17,230.17,230.17,23
01/22/2002,13:44,230.17,230.17,230.17,230.17,203
01/22/2002,13:46,229.46,229.46,229.46,229.46,294
01/22/2002,13:48,229.46,229.46,229.46,229.46,68
01/22/2002,13:53,230.08,230.08,230.04,230.04,1175
01/22/2002,13:59,229.82,229.82,229.82,229.82,904
01/22/2002,14:01,229.77,229.77,229.77,229.77,45
01/22/2002,14:02,230.08,230.22,230.08,230.22,2283
01/22/2002,14:06,229.73,229.73,229.73,229.73,904
01/22/2002,14:07,230.17,230.22,230.17,230.22,181
01/22/2002,14:10,230.22,230.22,230.08,230.08,203
01/22/2002,14:13,229.82,229.82,229.82,229.82,113
01/22/2002,14:16,229.82,229.82,229.82,229.82,90
01/22/2002,14:17,229.77,229.77,229.77,229.77,113
01/22/2002,14:19,229.73,229.73,229.73,229.73,226
01/22/2002,14:20,229.77,229.77,229.77,229.77,339
01/22/2002,14:21,230.22,230.22,230.22,230.22,23
01/22/2002,14:22,229.77,229.77,229.77,229.77,45
01/22/2002,14:24,229.77,229.77,229.77,229.77,90
01/22/2002,14:27,229.69,229.69,229.69,229.69,226
01/22/2002,14:29,229.64,229.64,229.64,229.64,113
01/22/2002,14:30,229.64,229.64,229.64,229.64,113
01/22/2002,14:31,229.64,229.64,229.64,229.64,723
01/22/2002,14:33,229.46,229.46,229.46,229.46,452
01/22/2002,14:36,229.42,229.42,229.07,229.07,610
01/22/2002,14:37,229.42,229.42,229.2,229.42,1017
01/22/2002,14:38,229.42,229.51,229.29,229.51,1492
01/22/2002,14:42,228.98,228.98,228.98,228.98,452
01/22/2002,14:43,228.98,228.98,228.71,228.71,678
01/22/2002,14:44,228.71,228.71,228.71,228.71,723
01/22/2002,14:49,228.98,228.98,228.98,228.98,723
01/22/2002,14:50,228.98,228.98,228.98,228.98,23
01/22/2002,14:58,228.31,228.31,228,228,701
01/22/2002,15:01,227.87,227.87,227.87,227.87,136
01/22/2002,15:02,227.74,227.74,227.74,227.74,23
01/22/2002,15:03,228.36,228.36,227.74,227.74,1243
01/22/2002,15:09,228,228,228,228,45
01/22/2002,15:10,228.05,228.05,228.05,228.05,45
01/22/2002,15:11,228.14,228.14,228.14,228.14,45
01/22/2002,15:12,228.09,228.14,228.09,228.14,90
01/22/2002,15:15,228.14,228.67,228.14,228.67,520
01/22/2002,15:16,228.09,228.09,228.09,228.09,45
01/22/2002,15:17,228.14,228.14,228.14,228.14,23
01/22/2002,15:18,228.76,228.76,228.14,228.14,136
01/22/2002,15:19,228.14,228.14,228.14,228.14,45
01/22/2002,15:20,228.71,228.71,228.71,228.71,45
01/22/2002,15:21,228.23,228.23,228.23,228.23,23
01/22/2002,15:22,228.14,228.67,228.14,228.67,45
01/22/2002,15:23,228.14,228.14,228.14,228.14,45
01/22/2002,15:24,228.14,228.14,228.14,228.14,249
01/22/2002,15:25,227.83,227.83,227.61,227.61,271
01/22/2002,15:26,227.65,227.65,227.56,227.56,45
01/22/2002,15:27,227.61,227.61,227.56,227.56,68
01/22/2002,15:28,227.56,227.56,227.56,227.56,45
01/22/2002,15:29,227.56,227.56,227.56,227.56,45
01/22/2002,15:30,227.52,227.52,227.52,227.52,475
01/22/2002,15:31,227.52,227.87,227.52,227.56,90
01/22/2002,15:32,227.47,227.47,227.47,227.47,45
01/22/2002,15:33,228.09,228.09,227.38,227.87,4565
01/22/2002,15:34,227.3,227.3,227.3,227.3,23
01/22/2002,15:35,227.21,227.21,227.16,227.16,45
01/22/2002,15:36,227.21,227.21,227.21,227.21,23
01/22/2002,15:37,227.25,227.83,227.25,227.83,68
01/22/2002,15:38,227.52,227.69,227.52,227.52,2305
01/22/2002,15:39,227.43,227.43,227.43,227.43,2079
01/22/2002,15:40,227.43,227.43,227.3,227.3,249
01/22/2002,15:41,227.43,227.43,227.3,227.3,1107
01/22/2002,15:42,227.3,227.69,227.25,227.25,294
01/22/2002,15:43,227.65,227.65,227.3,227.3,2283
01/22/2002,15:44,227.56,227.56,227.56,227.56,2260
01/22/2002,15:46,227.74,227.74,227.74,227.74,226
01/22/2002,15:47,227.43,227.96,227.43,227.96,181
01/22/2002,15:48,227.87,227.87,227.87,227.87,249
01/22/2002,15:49,227.92,227.92,227.43,227.43,5695
01/22/2002,15:50,227.78,227.78,227.43,227.69,4746
01/22/2002,15:51,227.43,227.43,227.43,227.43,904
01/22/2002,15:53,227.43,227.43,227.43,227.43,6780
01/22/2002,15:54,227.12,227.12,227.12,227.12,2260
01/22/2002,15:57,227.74,227.74,227.74,227.74,475
01/22/2002,15:59,227.25,227.25,227.25,227.25,113
01/23/2002,09:40,230.26,230.26,230.26,230.26,113
01/23/2002,09:42,230.53,230.53,230.53,230.53,4520
01/23/2002,09:47,230.79,230.79,230.79,230.79,678
01/23/2002,09:48,230.53,230.53,230.44,230.44,791
01/23/2002,09:49,230.53,230.53,230.53,230.53,11300
01/23/2002,09:50,230.35,230.35,230.35,230.35,452
01/23/2002,09:51,230.35,230.35,230.35,230.35,113
01/23/2002,09:52,229.46,229.46,229.46,229.46,45
01/23/2002,09:53,229.33,229.33,229.15,229.15,701
01/23/2002,09:54,228.8,228.8,228.67,228.67,452
01/23/2002,09:57,229.42,229.42,229.42,229.42,1130
01/23/2002,09:58,228.76,228.84,228.76,228.84,226
01/23/2002,09:59,229.11,229.11,229.11,229.11,452
01/23/2002,10:00,228.49,228.49,228.49,228.49,452
01/23/2002,10:01,228.49,228.49,228.49,228.49,203
01/23/2002,10:02,229.55,229.55,228.89,228.89,2034
01/23/2002,10:03,229.24,229.46,229.24,229.46,226
01/23/2002,10:06,228.76,228.76,228.76,228.76,1582
01/23/2002,10:07,229.33,229.33,228.4,228.4,655
01/23/2002,10:08,228.31,228.31,228.31,228.31,226
01/23/2002,10:09,228.31,228.31,228.31,228.31,226
01/23/2002,10:10,228.8,228.8,228.8,228.8,23
01/23/2002,10:12,228.76,228.76,228.49,228.49,452
01/23/2002,10:15,228.58,228.58,228.58,228.58,23
01/23/2002,10:16,228.76,228.76,228.76,228.76,2260
01/23/2002,10:17,228.76,228.76,228.76,228.76,226
01/23/2002,10:19,229.29,229.29,229.29,229.29,45
01/23/2002,10:22,229.11,229.11,229.11,229.11,23
01/23/2002,10:23,229.2,229.2,229.2,229.2,45
01/23/2002,10:24,229.73,229.73,229.69,229.69,226
01/23/2002,10:25,229.86,229.86,229.86,229.86,226
01/23/2002,10:27,230.48,230.48,230.08,230.08,384
01/23/2002,10:28,230.08,230.08,229.64,229.64,1175
01/23/2002,10:29,229.2,229.2,229.2,229.2,45
01/23/2002,10:32,230.08,230.08,229.86,229.86,249
01/23/2002,10:33,230.13,230.13,230.13,230.13,68
01/23/2002,10:35,230.13,230.13,230.13,230.13,45
01/23/2002,10:36,230.13,230.13,230.13,230.13,68
01/23/2002,10:37,230.48,230.48,230.48,230.48,45
01/23/2002,10:46,230.08,230.08,229.55,229.55,113
01/23/2002,10:47,230.08,230.08,230.08,230.08,4520
01/23/2002,10:48,229.91,229.91,229.91,229.91,68
01/23/2002,10:50,229.51,229.51,229.51,229.51,181
01/23/2002,10:51,229.24,229.24,229.2,229.2,203
01/23/2002,10:54,229.24,229.24,229.24,229.24,45
01/23/2002,10:55,229.6,229.6,229.24,229.6,452
01/23/2002,10:56,229.91,229.91,229.91,229.91,588
01/23/2002,10:57,229.69,229.69,229.69,229.69,113
01/23/2002,11:00,230.53,230.53,230.53,230.53,904
01/23/2002,11:01,230.53,230.53,230.04,230.08,1107
01/23/2002,11:03,230.13,230.13,229.95,229.95,904
01/23/2002,11:04,229.91,229.91,229.91,229.91,452
01/23/2002,11:05,229.95,229.95,229.95,229.95,452
01/23/2002,11:06,229.95,229.95,229.95,229.95,452
01/23/2002,11:10,229.99,229.99,229.91,229.91,565
01/23/2002,11:16,230.88,230.88,230.88,230.88,904
01/23/2002,11:17,230.66,231.06,230.66,231.06,68
01/23/2002,11:18,230.84,230.84,230.84,230.84,3390
01/23/2002,11:19,231.19,231.19,231.19,231.19,2260
01/23/2002,11:21,231.1,231.1,231.1,231.1,226
01/23/2002,11:29,231.19,231.19,231.19,231.19,1175
01/23/2002,11:31,231.23,231.23,231.23,231.23,1130
01/23/2002,11:32,231.06,231.06,230.75,230.75,3842
01/23/2002,11:35,230.79,231.01,230.79,231.01,588
01/23/2002,11:37,230.79,230.79,230.75,230.75,11639
01/23/2002,11:38,230.75,230.75,230.75,230.75,3051
01/23/2002,11:39,230.7,230.7,230.7,230.7,226
01/23/2002,11:40,230.7,230.7,230.53,230.66,181
01/23/2002,11:42,230.39,230.39,230.39,230.39,203
01/23/2002,11:43,230.39,230.39,230.39,230.39,226
01/23/2002,11:46,230.66,230.7,230.66,230.7,113
01/23/2002,11:54,230.75,230.75,230.75,230.75,904
01/23/2002,11:56,230.75,230.75,230.75,230.75,23
01/23/2002,12:01,230.66,230.66,230.66,230.66,1130
01/23/2002,12:02,230.92,230.92,230.92,230.92,113
01/23/2002,12:04,230.97,230.97,230.97,230.97,158
01/23/2002,12:05,231.41,231.41,231.41,231.41,4520
01/23/2002,12:07,231.59,231.59,231.59,231.59,68
01/23/2002,12:09,231.46,231.46,231.46,231.46,339
01/23/2002,12:13,231.63,231.63,231.63,231.63,565
01/23/2002,12:18,231.63,231.63,231.63,231.63,45
01/23/2002,12:22,231.5,231.72,231.5,231.72,4701
01/23/2002,12:24,231.37,231.37,231.37,231.37,11300
01/23/2002,12:25,231.54,231.54,231.54,231.54,5650
01/23/2002,12:28,231.94,231.94,231.94,231.94,23
01/23/2002,12:29,231.99,231.99,231.99,231.99,610
01/23/2002,12:31,232.12,232.12,232.12,232.12,113
01/23/2002,12:32,232.3,232.3,232.3,232.3,113
01/23/2002,12:35,232.3,232.38,232.3,232.38,12430
01/23/2002,12:39,232.3,232.3,232.3,232.3,452
01/23/2002,12:47,231.85,231.85,231.85,231.85,226
01/23/2002,12:49,232.07,232.07,232.07,232.07,158
01/23/2002,12:50,232.25,232.25,232.25,232.25,23
01/23/2002,12:51,232.3,232.3,232.3,232.3,1243
01/23/2002,12:53,232.47,232.52,232.47,232.52,565
01/23/2002,12:54,232.52,232.69,232.52,232.69,1469
01/23/2002,12:56,232.74,232.74,232.74,232.74,565
01/23/2002,12:57,232.92,232.92,232.92,232.92,113
01/23/2002,13:01,232.38,232.38,232.34,232.34,791
01/23/2002,13:02,232.52,232.69,232.52,232.69,407
01/23/2002,13:03,232.74,232.74,232.74,232.74,768
01/23/2002,13:04,232.74,232.74,232.74,232.74,68
01/23/2002,13:06,233,233,233,233,1130
01/23/2002,13:07,233.36,233.36,233.36,233.36,339
01/23/2002,13:14,234.15,234.15,234.15,234.15,588
01/23/2002,13:18,233.84,233.84,233.84,233.84,113
01/23/2002,13:19,234.51,234.51,234.51,234.51,226
01/23/2002,13:20,234.51,234.51,234.51,234.51,23
01/23/2002,13:22,234.51,234.51,234.51,234.51,113
01/23/2002,13:24,234.33,234.33,234.33,234.33,113
01/23/2002,13:25,234.51,234.51,234.51,234.51,1356
01/23/2002,13:27,235.08,235.08,235.08,235.08,23
01/23/2002,13:31,234.6,234.6,234.6,234.6,1062
01/23/2002,13:32,234.15,234.15,234.15,234.15,791
01/23/2002,13:34,234.46,234.55,234.46,234.55,203
01/23/2002,13:35,234.07,234.07,234.07,234.07,23
01/23/2002,13:39,234.24,234.24,234.07,234.07,45
01/23/2002,13:40,234.29,234.29,234.29,234.29,1130
01/23/2002,13:41,234.29,234.29,234.29,234.29,23
01/23/2002,13:42,234.29,234.29,234.29,234.29,113
01/23/2002,13:43,234.55,234.55,234.55,234.55,113
01/23/2002,13:44,234.51,234.51,234.51,234.51,113
01/23/2002,13:45,234.2,234.2,234.2,234.2,23
01/23/2002,13:46,234.55,234.55,234.55,234.55,113
01/23/2002,13:48,234.55,234.55,234.55,234.55,226
01/23/2002,13:49,235.04,235.04,235.04,235.04,226
01/23/2002,13:51,235.17,235.3,235.17,235.3,1288
01/23/2002,13:53,235.17,235.48,235.17,235.48,2531
01/23/2002,13:58,235.79,235.79,235.79,235.79,1130
01/23/2002,13:59,235.75,235.75,235.75,235.75,542
01/23/2002,14:01,235.04,235.08,234.99,234.99,2599
01/23/2002,14:02,234.51,234.73,234.51,234.73,1243
01/23/2002,14:03,234.29,234.29,234.15,234.15,1379
01/23/2002,14:04,234.51,234.51,234.51,234.51,113
01/23/2002,14:05,234.11,234.46,234.11,234.46,2486
01/23/2002,14:06,234.15,234.51,234.15,234.51,1356
01/23/2002,14:07,234.15,234.29,234.15,234.29,4972
01/23/2002,14:08,234.29,234.73,234.29,234.69,3322
01/23/2002,14:09,234.51,234.51,234.51,234.51,68
01/23/2002,14:10,234.51,234.51,234.51,234.51,1153
01/23/2002,14:11,234.73,234.86,234.73,234.86,1537
01/23/2002,14:12,234.99,234.99,234.99,234.99,407
01/23/2002,14:13,234.64,234.64,234.64,234.64,113
01/23/2002,14:14,235.26,235.57,235.26,235.57,746
01/23/2002,14:15,235.39,235.39,235.39,235.39,4520
01/23/2002,14:18,235.08,235.57,235.08,235.57,1153
01/23/2002,14:23,235.57,235.97,235.57,235.97,2011
01/23/2002,14:24,236.01,236.06,236.01,236.06,836
01/23/2002,14:25,235.66,235.66,235.66,235.66,90
01/23/2002,14:27,235.66,235.66,235.66,235.66,1130
01/23/2002,14:29,235.61,235.61,235.61,235.61,881
01/23/2002,14:32,235.3,235.3,235.3,235.3,45
01/23/2002,14:33,235.61,235.61,235.39,235.39,2554
01/23/2002,14:38,235.22,235.22,235.22,235.22,113
01/23/2002,14:39,235.26,235.26,235.26,235.26,3390
01/23/2002,14:41,235.44,235.44,235.22,235.22,542
01/23/2002,14:44,235.35,235.35,235.35,235.35,1130
01/23/2002,14:45,235.35,235.35,235.35,235.35,23
01/23/2002,14:46,235.61,235.61,235.61,235.61,678
01/23/2002,14:48,235.79,235.79,235.79,235.79,565
01/23/2002,14:49,235.75,235.75,235.75,235.75,136
01/23/2002,14:51,235.61,235.61,235.61,235.61,1130
01/23/2002,14:52,235.66,235.66,235.66,235.66,45
01/23/2002,14:56,235.61,235.61,235.61,235.61,226
01/23/2002,14:57,235.7,235.79,235.7,235.79,814
01/23/2002,14:58,235.88,235.88,235.88,235.88,1130
01/23/2002,14:59,236.06,236.06,235.79,235.79,701
01/23/2002,15:00,235.79,235.79,235.79,235.79,565
01/23/2002,15:02,235.92,235.92,235.92,235.92,904
01/23/2002,15:07,236.28,236.28,236.28,236.28,226
01/23/2002,15:08,236.32,236.32,236.32,236.32,565
01/23/2002,15:10,236.15,236.15,236.15,236.15,226
01/23/2002,15:11,236.01,236.01,236.01,236.01,226
01/23/2002,15:13,236.5,236.5,236.5,236.5,633
01/23/2002,15:14,236.28,236.68,236.28,236.68,2599
01/23/2002,15:15,236.94,236.94,236.94,236.94,2260
01/23/2002,15:16,237.25,237.25,237.25,237.25,2260
01/23/2002,15:17,237.3,237.3,237.3,237.3,2260
01/23/2002,15:18,237.34,237.34,237.34,237.34,1130
01/23/2002,15:19,237.61,237.69,237.61,237.69,1582
01/23/2002,15:20,237.61,237.69,237.61,237.69,2373
01/23/2002,15:21,237.69,238.49,237.69,238.27,2915
01/23/2002,15:22,238.05,238.58,238.05,238.27,6938
01/23/2002,15:23,238.58,238.58,238.27,238.27,610
01/23/2002,15:24,238.49,238.76,238.4,238.76,610
01/23/2002,15:25,238.4,238.49,238.4,238.49,2215
01/23/2002,15:26,237.61,238.27,237.61,238.27,2509
01/23/2002,15:30,238.49,238.49,238.49,238.49,565
01/23/2002,15:32,238.93,239.24,238.93,239.15,1446
01/23/2002,15:35,238.71,238.71,238.71,238.71,1356
01/23/2002,15:37,238.49,238.49,238.49,238.49,45
01/23/2002,15:40,238.18,238.18,238.18,238.18,23
01/23/2002,15:46,238.09,238.09,238.09,238.09,45
01/23/2002,15:48,238.67,238.67,238.67,238.67,2260
01/23/2002,15:50,238.45,238.45,238.4,238.4,339
01/23/2002,15:51,238.62,238.62,238.62,238.62,2260
01/23/2002,15:52,238.49,238.49,238.49,238.49,1356
01/23/2002,15:53,238.71,238.71,238.71,238.71,23
01/23/2002,15:54,238.89,238.89,238.89,238.89,2260
01/23/2002,15:55,238.93,238.98,238.93,238.98,339
01/23/2002,15:56,239.29,239.38,239.29,239.38,1198
01/23/2002,15:57,239.46,239.46,238.93,238.93,1492
01/23/2002,15:58,238.62,239.29,238.62,239.29,1153
01/23/2002,15:59,238.93,239.33,238.58,238.89,994
01/24/2002,09:36,241.15,241.59,240.7,241.59,3932
01/24/2002,09:37,240.7,240.7,240.7,240.7,3322
01/24/2002,09:38,241.06,241.32,239.82,239.82,1017
01/24/2002,09:40,240.79,240.79,239.99,239.99,1130
01/24/2002,09:41,239.99,239.99,239.99,239.99,565
01/24/2002,09:42,239.95,240.13,239.95,240.13,2283
01/24/2002,09:43,240.7,240.92,239.99,240.92,1492
01/24/2002,09:44,241.15,241.37,241.15,241.37,3209
01/24/2002,09:45,241.15,241.15,241.1,241.1,610
01/24/2002,09:46,241.94,241.94,241.23,241.23,113
01/24/2002,09:47,241.37,241.37,241.37,241.37,181
01/24/2002,09:49,241.54,241.54,241.54,241.54,113
01/24/2002,09:53,240.88,240.88,240.88,240.88,23
01/24/2002,09:55,241.1,241.1,241.01,241.06,678
01/24/2002,09:57,240.7,240.7,240.7,240.7,5650
01/24/2002,09:58,240.3,241.06,240.3,241.06,791
01/24/2002,10:00,239.99,240.48,239.99,240.48,1356
01/24/2002,10:01,240.26,241.15,240.26,240.7,2418
01/24/2002,10:02,240.92,241.81,240.92,241.81,384
01/24/2002,10:03,241.81,241.9,241.23,241.59,1243
01/24/2002,10:04,242.03,242.87,242.03,242.87,1266
01/24/2002,10:05,242.47,242.69,242.47,242.69,226
01/24/2002,10:06,243.31,243.36,243.31,243.36,4068
01/24/2002,10:07,243.36,243.36,243.36,243.36,2418
01/24/2002,10:09,243.53,243.53,243.53,243.53,45
01/24/2002,10:14,241.76,241.76,241.76,241.76,45
01/24/2002,10:15,242.12,242.12,242.12,242.12,452
01/24/2002,10:18,242.92,243.27,242.92,243.27,339
01/24/2002,10:21,243.22,243.22,243.22,243.22,1130
01/24/2002,10:23,243.36,243.36,243.36,243.36,8611
01/24/2002,10:24,243.09,243.09,243.09,243.09,23
01/24/2002,10:25,243.76,243.76,242.96,242.96,68
01/24/2002,10:28,243.27,243.27,243.27,243.27,226
01/24/2002,10:31,242.74,242.74,242.74,242.74,45
01/24/2002,10:35,242.69,242.69,242.69,242.69,45
01/24/2002,10:36,242.3,242.3,242.3,242.3,2260
01/24/2002,10:38,242.74,243,242.61,243,2011
01/24/2002,10:39,243.27,243.27,243.27,243.27,1356
01/24/2002,10:40,243.36,243.36,243.36,243.36,226
01/24/2002,10:41,243.8,243.8,243.8,243.8,746
01/24/2002,10:44,243.45,243.45,243.45,243.45,226
01/24/2002,10:45,243.53,243.53,243.09,243.09,203
01/24/2002,10:46,243.58,243.8,243.53,243.8,3164
01/24/2002,10:47,244.15,244.15,244.15,244.15,23
01/24/2002,10:49,244.02,244.02,244.02,244.02,45
01/24/2002,10:52,244.02,244.15,243.76,244.15,203
01/24/2002,10:53,244.33,244.33,243.98,244.24,927
01/24/2002,10:54,243.93,243.93,243.93,243.93,23
01/24/2002,10:55,244.42,244.46,244.42,244.46,113
01/24/2002,10:57,244.68,244.68,244.68,244.68,452
01/24/2002,10:59,243.76,243.76,243.76,243.76,23
01/24/2002,11:00,243.58,243.58,243.58,243.58,226
01/24/2002,11:03,244.15,244.15,244.15,244.15,136
01/24/2002,11:06,243.89,243.89,243.89,243.89,23
01/24/2002,11:09,243.84,243.84,243.76,243.76,791
01/24/2002,11:13,244.64,244.64,244.64,244.64,113
01/24/2002,11:14,244.46,244.46,244.46,244.46,113
01/24/2002,11:15,244.64,244.68,244.64,244.68,2486
01/24/2002,11:16,244.95,244.95,244.95,244.95,339
01/24/2002,11:19,244.11,244.11,244.11,244.11,226
01/24/2002,11:22,244.29,244.29,244.29,244.29,113
01/24/2002,11:24,244.86,244.91,244.86,244.91,565
01/24/2002,11:25,244.68,244.68,244.68,244.68,45
01/24/2002,11:26,245.17,245.17,245.17,245.17,113
01/24/2002,11:29,245.13,245.13,245.13,245.13,226
01/24/2002,11:31,245.57,245.84,245.57,245.79,565
01/24/2002,11:32,245.61,245.84,245.57,245.79,1469
01/24/2002,11:34,246.06,246.06,246.06,246.06,23
01/24/2002,11:41,245.88,246.01,245.88,246.01,1175
01/24/2002,11:42,246.1,246.1,246.1,246.1,226
01/24/2002,11:44,245.92,245.92,245.92,245.92,23
01/24/2002,11:48,246.37,246.37,246.01,246.37,362
01/24/2002,11:52,246.45,246.45,246.32,246.32,2283
01/24/2002,11:53,246.19,246.19,246.19,246.19,23
01/24/2002,11:54,246.68,246.68,246.68,246.68,316
01/24/2002,11:55,247.03,247.21,246.45,247.21,316
01/24/2002,11:59,247.12,247.12,247.12,247.12,23
01/24/2002,12:02,246.32,246.32,246.32,246.32,11300
01/24/2002,12:03,246.76,246.76,246.32,246.32,6170
01/24/2002,12:04,246.41,246.41,246.41,246.41,452
01/24/2002,12:07,246.81,246.81,246.81,246.81,23
01/24/2002,12:09,246.9,246.9,246.32,246.32,68
01/24/2002,12:10,246.68,246.68,246.63,246.63,45
01/24/2002,12:13,246.5,246.9,246.5,246.9,1288
01/24/2002,12:17,247.12,247.12,247.12,247.12,226
01/24/2002,12:18,247.12,247.12,247.12,247.12,475
01/24/2002,12:20,246.9,246.9,246.9,246.9,226
01/24/2002,12:23,247.21,247.21,247.21,247.21,226
01/24/2002,12:25,246.81,247.3,246.81,247.3,1356
01/24/2002,12:27,247.34,247.43,247.34,247.43,1582
01/24/2002,12:28,247.78,247.78,247.69,247.69,3978
01/24/2002,12:29,247.74,247.74,247.74,247.74,113
01/24/2002,12:30,247.74,247.74,247.74,247.74,452
01/24/2002,12:31,247.78,247.78,247.78,247.78,5763
01/24/2002,12:33,247.25,247.3,247.25,247.3,136
01/24/2002,12:35,247.34,247.34,247.34,247.34,113
01/24/2002,12:36,247.87,247.87,247.87,247.87,90
01/24/2002,12:37,247.38,247.38,247.25,247.25,136
01/24/2002,12:40,247.12,247.12,247.12,247.12,113
01/24/2002,12:43,247.43,247.43,247.43,247.43,68
01/24/2002,12:44,247.78,247.87,247.78,247.87,1356
01/24/2002,12:45,247.78,247.78,247.78,247.78,68
01/24/2002,12:46,247.91,247.91,247.91,247.91,2260
01/24/2002,12:50,248.09,248.18,248.09,248.18,678
01/24/2002,12:56,248.22,248.22,248.22,248.22,2260
01/24/2002,13:01,248.31,248.31,248.31,248.31,181
01/24/2002,13:02,248.93,248.98,248.93,248.98,158
01/24/2002,13:03,248.58,248.58,248.58,248.58,113
01/24/2002,13:05,247.96,247.96,247.91,247.91,158
01/24/2002,13:06,247.91,247.91,247.91,247.91,1130
01/24/2002,13:07,247.78,248,247.78,248,1175
01/24/2002,13:09,247.61,247.61,247.61,247.61,226
01/24/2002,13:11,247.61,247.61,247.61,247.61,23
01/24/2002,13:12,248.09,248.09,248.09,248.09,226
01/24/2002,13:13,248.09,248.09,248.09,248.09,452
01/24/2002,13:14,248.45,248.71,248.45,248.71,113
01/24/2002,13:15,248.45,248.45,248.45,248.45,23
01/24/2002,13:22,248.67,248.67,248.67,248.67,226
01/24/2002,13:23,248.76,248.76,248.36,248.36,11345
01/24/2002,13:25,248.67,248.67,248.67,248.67,4746
01/24/2002,13:26,248.53,248.53,248.53,248.53,452
01/24/2002,13:27,248.36,248.67,248.36,248.67,4746
01/24/2002,13:28,248.31,248.31,248.31,248.31,904
01/24/2002,13:29,248.31,248.31,248.31,248.31,23
01/24/2002,13:30,248,248,248,248,904
01/24/2002,13:35,248.31,248.31,248.31,248.31,452
01/24/2002,13:43,248.27,248.27,248.27,248.27,68
01/24/2002,13:48,247.43,247.43,247.43,247.43,90
01/24/2002,13:49,247.34,247.34,246.94,247.12,5718
01/24/2002,13:50,247.12,247.12,247.12,247.12,6780
01/24/2002,13:51,247.03,247.03,247.03,247.03,23
01/24/2002,13:52,246.72,247.3,246.72,247.3,723
01/24/2002,13:53,247.34,247.43,247.34,247.43,136
01/24/2002,13:54,247.25,247.74,247.25,247.56,927
01/24/2002,13:55,247.78,247.78,247.78,247.78,2260
01/24/2002,13:57,247.78,247.78,247.78,247.78,23
01/24/2002,13:58,247.38,247.38,247.38,247.38,113
01/24/2002,13:59,247.34,247.34,247.34,247.34,45
01/24/2002,14:02,247.74,247.74,247.43,247.43,3819
01/24/2002,14:03,247.74,247.74,247.34,247.34,655
01/24/2002,14:05,247.12,247.12,246.94,246.94,249
01/24/2002,14:06,246.9,246.9,246.9,246.9,520
01/24/2002,14:07,246.63,246.68,245.92,246.68,1582
01/24/2002,14:09,246.45,246.45,246.45,246.45,226
01/24/2002,14:10,246.41,246.41,246.41,246.41,226
01/24/2002,14:12,246.5,246.5,246.5,246.5,226
01/24/2002,14:13,246.37,246.37,246.37,246.37,452
01/24/2002,14:16,246.23,246.23,246.23,246.23,226
01/24/2002,14:17,246.28,246.32,246.28,246.32,226
01/24/2002,14:18,246.32,246.59,246.32,246.59,994
01/24/2002,14:19,246.85,246.85,246.85,246.85,68
01/24/2002,14:20,246.59,246.59,246.59,246.59,226
01/24/2002,14:27,246.1,246.1,246.1,246.1,90
01/24/2002,14:28,246.1,246.1,246.1,246.1,45
01/24/2002,14:29,246.37,246.37,246.37,246.37,429
01/24/2002,14:37,246.81,246.81,246.81,246.81,23
01/24/2002,14:38,246.9,246.9,246.9,246.9,136
01/24/2002,14:41,247.34,247.34,247.34,247.34,2260
01/24/2002,14:47,247.74,247.74,247.74,247.74,113
01/24/2002,14:48,247.56,247.56,247.56,247.56,226
01/24/2002,14:49,247.74,247.74,247.56,247.56,633
01/24/2002,14:50,247.74,247.78,247.74,247.78,520
01/24/2002,14:51,247.78,247.78,247.74,247.74,203
01/24/2002,14:52,248,248,248,248,23
01/24/2002,14:53,247.78,247.78,247.78,247.78,452
01/24/2002,14:55,248,248,248,248,136
01/24/2002,14:56,248.18,248.18,248.18,248.18,226
01/24/2002,14:57,247.78,247.78,247.78,247.78,565
01/24/2002,14:58,248,248,248,248,452
01/24/2002,15:00,248,248,248,248,226
01/24/2002,15:01,248.09,248.09,248.09,248.09,45
01/24/2002,15:02,248.22,248.53,248.22,248.53,226
01/24/2002,15:04,248.67,248.67,248.58,248.58,113
01/24/2002,15:05,248.58,248.58,248.58,248.58,45
01/24/2002,15:06,248.67,248.67,248.58,248.58,113
01/24/2002,15:07,248.89,248.89,248.89,248.89,4136
01/24/2002,15:08,248.58,248.58,248.58,248.58,226
01/24/2002,15:09,248.89,248.89,248.89,248.89,68
01/24/2002,15:11,249.2,249.33,249.2,249.33,45
01/24/2002,15:12,249.33,249.33,249.33,249.33,68
01/24/2002,15:13,249.55,249.55,249.55,249.55,113
01/24/2002,15:15,249.33,249.33,249.02,249.02,339
01/24/2002,15:16,249.55,249.55,249.33,249.33,2373
01/24/2002,15:19,249.77,249.77,249.77,249.77,226
01/24/2002,15:23,249.99,249.99,249.99,249.99,1130
01/24/2002,15:25,249.6,249.99,249.6,249.99,45
01/24/2002,15:26,249.55,249.55,249.55,249.55,452
01/24/2002,15:29,249.77,249.77,249.77,249.77,45
01/24/2002,15:30,249.82,249.82,249.82,249.82,23
01/24/2002,15:31,249.86,249.86,249.86,249.86,384
01/24/2002,15:32,249.99,249.99,249.86,249.86,520
01/24/2002,15:33,249.86,249.86,249.86,249.86,45
01/24/2002,15:34,249.95,249.99,249.95,249.99,814
01/24/2002,15:35,249.99,250.22,249.99,249.99,2170
01/24/2002,15:36,249.99,250.22,249.64,249.99,1808
01/24/2002,15:37,249.99,249.99,249.73,249.73,362
01/24/2002,15:38,249.95,249.95,249.95,249.95,23
01/24/2002,15:42,249.99,249.99,249.99,249.99,294
01/24/2002,15:43,249.99,249.99,249.99,249.99,181
01/24/2002,15:44,249.6,249.68,249.6,249.68,45
01/24/2002,15:45,249.68,249.99,249.68,249.99,68
01/24/2002,15:46,250.3,250.3,250.3,250.3,249
01/24/2002,15:48,249.99,249.99,249.99,249.99,565
01/24/2002,15:49,249.99,249.99,249.99,249.99,678
01/24/2002,15:51,249.77,249.99,249.77,249.99,565
01/24/2002,15:52,249.99,249.99,249.77,249.77,2712
01/24/2002,15:54,249.55,249.55,249.38,249.38,294
01/24/2002,15:57,249.55,249.55,249.55,249.55,316
01/24/2002,15:58,249.77,249.77,249.38,249.38,723
01/24/2002,15:59,249.38,249.82,249.38,249.82,226
01/25/2002,09:32,250.75,250.75,250.75,250.75,23
01/25/2002,09:38,251.63,251.63,251.63,251.63,45
01/25/2002,09:46,251.1,251.99,251.1,251.99,6871
01/25/2002,09:48,252.87,252.87,251.99,252.21,1876
01/25/2002,09:49,252.34,252.43,252.34,252.43,2260
01/25/2002,09:50,252.65,253.18,252.3,252.91,2011
01/25/2002,09:51,253.31,253.45,252.47,253.09,2441
01/25/2002,09:52,252.87,253.53,252.87,253.09,1808
01/25/2002,09:53,253.27,253.53,253.27,253.53,655
01/25/2002,09:54,253.58,253.76,253.53,253.53,994
01/25/2002,09:55,253.67,253.67,253.67,253.67,565
01/25/2002,09:56,253.53,253.98,253.53,253.98,1808
01/25/2002,09:57,253.98,254.2,253.53,254.2,1062
01/25/2002,09:58,254.33,254.42,254.33,254.42,5515
01/25/2002,10:01,254.42,254.42,254.42,254.42,23
01/25/2002,10:03,255.08,255.26,254.51,254.64,5017
01/25/2002,10:04,254.86,255.3,254.86,255.3,3164
01/25/2002,10:05,255.7,255.7,255.13,255.13,1243
01/25/2002,10:06,255.08,256.06,255.08,256.06,1514
01/25/2002,10:09,255.22,255.22,255.22,255.22,4520
01/25/2002,10:11,255.61,255.84,255.61,255.84,791
01/25/2002,10:12,256.32,256.32,255.66,255.66,1153
01/25/2002,10:14,255.13,255.13,255.08,255.08,1876
01/25/2002,10:15,254.86,254.86,254.86,254.86,226
01/25/2002,10:17,254.99,254.99,254.99,254.99,45
01/25/2002,10:18,254.51,254.55,254.46,254.46,1582
01/25/2002,10:19,254.86,254.86,254.51,254.51,2712
01/25/2002,10:20,254.42,254.42,254.33,254.33,11278
01/25/2002,10:21,254.38,254.38,254.38,254.38,23
01/25/2002,10:24,253.36,253.36,253.36,253.36,226
01/25/2002,10:26,253.22,253.22,253.22,253.22,226
01/25/2002,10:27,253.18,253.98,253.18,253.98,2034
01/25/2002,10:29,252.61,252.61,252.61,252.61,904
01/25/2002,10:31,252.43,252.43,252.07,252.07,2192
01/25/2002,10:33,252.03,252.65,252.03,252.65,6825
01/25/2002,10:34,252.43,252.43,252.43,252.43,3390
01/25/2002,10:35,252.43,252.43,252.43,252.43,158
01/25/2002,10:37,253.31,253.31,252.65,253.31,271
01/25/2002,10:40,252.65,252.65,252.56,252.56,339
01/25/2002,10:41,253.58,253.58,253.58,253.58,1130
01/25/2002,10:42,253.8,253.8,253.8,253.8,113
01/25/2002,10:43,254.38,254.38,254.38,254.38,23
01/25/2002,10:46,254.33,254.33,254.33,254.33,226
01/25/2002,10:47,254.2,254.2,254.2,254.2,3390
01/25/2002,10:48,254.15,254.15,254.15,254.15,588
01/25/2002,10:49,253.53,253.53,253.53,253.53,1017
01/25/2002,10:50,253.45,253.58,253.45,253.58,11323
01/25/2002,10:52,253.58,253.58,253.53,253.53,294
01/25/2002,10:59,253.31,253.31,253.27,253.31,1311
01/25/2002,11:02,253.31,253.31,253.31,253.31,90
01/25/2002,11:04,253.05,253.05,253.05,253.05,45
01/25/2002,11:05,253.93,253.93,253.93,253.93,158
01/25/2002,11:07,253.93,253.93,253.93,253.93,1130
01/25/2002,11:12,254.24,254.24,254.24,254.24,588
01/25/2002,11:14,253.58,253.58,253.58,253.58,23
01/25/2002,11:19,253.98,253.98,253.98,253.98,4520
01/25/2002,11:21,253.53,253.53,253.53,253.53,452
01/25/2002,11:24,252.91,253.8,252.91,253.8,633
01/25/2002,11:25,253.53,253.53,253.53,253.53,23
01/25/2002,11:26,253.53,253.53,253.53,253.53,429
01/25/2002,11:30,253.53,253.53,253.53,253.53,113
01/25/2002,11:31,253.67,253.67,253.67,253.67,136
01/25/2002,11:32,253.76,253.76,253.36,253.36,181
01/25/2002,11:33,253.76,253.76,253.76,253.76,23
01/25/2002,11:34,253.71,253.71,253.71,253.71,23
01/25/2002,11:35,253.31,253.36,253.31,253.36,475
01/25/2002,11:37,253.98,254.02,253.98,254.02,588
01/25/2002,11:38,253.98,253.98,253.98,253.98,452
01/25/2002,11:39,253.76,253.76,253.76,253.76,452
01/25/2002,11:44,253.76,253.76,253.76,253.76,90
01/25/2002,11:46,253.49,253.53,253.45,253.53,2576
01/25/2002,11:47,253.09,253.09,253.09,253.09,158
01/25/2002,11:48,253.62,253.62,253.62,253.62,588
01/25/2002,11:49,252.65,252.65,252.65,252.65,23
01/25/2002,11:50,252.47,252.47,252.47,252.47,23
01/25/2002,11:51,253.53,253.53,253.53,253.53,11300
01/25/2002,11:52,253.45,253.45,253.45,253.45,113
01/25/2002,11:53,253.49,253.49,253.49,253.49,2260
01/25/2002,11:54,253.53,253.53,253.53,253.53,610
01/25/2002,11:56,253.18,253.18,253.18,253.18,113
01/25/2002,11:57,253.18,253.18,253.18,253.18,226
01/25/2002,11:58,253.76,253.76,253.76,253.76,23
01/25/2002,12:02,253.53,253.53,253.53,253.53,23
01/25/2002,12:05,254.24,254.24,254.24,254.24,23
01/25/2002,12:08,254.24,254.24,254.24,254.24,23
01/25/2002,12:11,253.53,253.53,253.4,253.4,15278
01/25/2002,12:12,253.49,253.49,253.4,253.4,136
01/25/2002,12:14,253.71,253.71,253.71,253.71,90
01/25/2002,12:15,253.76,253.76,253.76,253.76,181
01/25/2002,12:16,253.45,253.76,253.45,253.76,362
01/25/2002,12:17,253.58,253.58,253.58,253.58,23
01/25/2002,12:19,253.58,253.58,253.58,253.58,226
01/25/2002,12:21,253.53,253.71,253.53,253.71,1243
01/25/2002,12:22,253.76,253.76,253.76,253.76,158
01/25/2002,12:24,254.02,254.15,254.02,254.15,1175
01/25/2002,12:26,254.2,254.38,254.2,254.38,362
01/25/2002,12:28,254.42,254.42,254.42,254.42,565
01/25/2002,12:32,254.86,254.86,254.6,254.82,2396
01/25/2002,12:34,254.73,254.73,254.73,254.73,4407
01/25/2002,12:35,254.82,254.82,254.82,254.82,226
01/25/2002,12:36,254.82,254.82,254.82,254.82,452
01/25/2002,12:39,254.86,254.86,254.86,254.86,678
01/25/2002,12:45,255.26,255.26,255.26,255.26,226
01/25/2002,12:46,255.22,255.22,255.22,255.22,339
01/25/2002,12:51,255.3,255.3,255.3,255.3,520
01/25/2002,12:56,255.3,255.3,255.3,255.3,226
01/25/2002,12:57,254.82,254.82,254.82,254.82,339
01/25/2002,12:58,254.68,254.86,254.68,254.86,1243
01/25/2002,12:59,254.82,254.82,254.82,254.82,452
01/25/2002,13:08,255.26,255.26,254.77,254.77,203
01/25/2002,13:09,255.17,255.17,255.17,255.17,158
01/25/2002,13:21,254.86,254.86,254.86,254.86,45
01/25/2002,13:27,254.68,254.68,254.68,254.68,181
01/25/2002,13:28,255.3,255.3,255.3,255.3,1130
01/25/2002,13:29,254.86,254.86,254.86,254.86,452
01/25/2002,13:31,254.82,254.82,254.82,254.82,23
01/25/2002,13:32,255.17,255.17,255.17,255.17,90
01/25/2002,13:33,254.86,254.86,254.86,254.86,45
01/25/2002,13:34,255.22,255.22,254.77,254.86,2757
01/25/2002,13:35,254.77,254.86,254.77,254.86,452
01/25/2002,13:36,255.17,255.17,255.17,255.17,452
01/25/2002,13:37,255.22,255.22,255.22,255.22,45
01/25/2002,13:38,255.22,255.22,255.22,255.22,90
01/25/2002,13:39,255.17,255.22,255.17,255.17,12498
01/25/2002,13:40,254.95,255.17,254.95,255.17,136
01/25/2002,13:41,254.95,254.95,254.95,254.95,45
01/25/2002,13:47,255.08,255.08,255.08,255.08,23
01/25/2002,13:49,254.86,254.86,254.86,254.86,181
01/25/2002,13:50,254.86,254.86,254.86,254.86,23
01/25/2002,13:51,255.22,255.22,255.22,255.22,904
01/25/2002,13:52,255.22,255.22,255.22,255.22,226
01/25/2002,13:56,255.53,255.53,255.53,255.53,655
01/25/2002,13:57,255.53,256.28,255.53,256.28,384
01/25/2002,13:59,255.75,255.75,255.75,255.75,23
01/25/2002,14:01,255.66,255.66,255.66,255.66,23
01/25/2002,14:02,255.75,255.75,255.75,255.75,23
01/25/2002,14:04,256.28,256.28,256.28,256.28,23
01/25/2002,14:05,256.19,256.19,256.19,256.19,45
01/25/2002,14:07,256.32,256.41,256.32,256.41,226
01/25/2002,14:09,256.41,256.41,256.19,256.19,113
01/25/2002,14:10,256.06,256.06,256.06,256.06,23
01/25/2002,14:12,256.19,256.41,256.01,256.41,565
01/25/2002,14:15,256.41,256.41,256.41,256.41,136
01/25/2002,14:18,256.41,256.63,256.41,256.63,2983
01/25/2002,14:20,256.68,256.68,256.68,256.68,23
01/25/2002,14:25,256.94,256.94,256.94,256.94,23
01/25/2002,14:26,257.03,257.03,257.03,257.03,45
01/25/2002,14:27,257.03,257.78,257.03,257.78,1153
01/25/2002,14:28,257.3,257.3,257.25,257.25,3435
01/25/2002,14:29,257.25,257.25,257.03,257.25,136
01/25/2002,14:30,258.22,258.22,258.22,258.22,6780
01/25/2002,14:32,257.83,257.83,257.25,257.25,1175
01/25/2002,14:33,257.21,257.21,257.21,257.21,68
01/25/2002,14:35,257.52,257.69,257.52,257.69,1831
01/25/2002,14:36,257.74,257.74,257.74,257.74,339
01/25/2002,14:37,257.74,257.74,257.74,257.74,1288
01/25/2002,14:39,257.52,257.52,257.52,257.52,339
01/25/2002,14:40,257.47,257.47,257.12,257.12,791
01/25/2002,14:41,257.91,257.91,257.91,257.91,90
01/25/2002,14:43,257.07,257.07,257.07,257.07,23
01/25/2002,14:45,257.69,257.69,257.69,257.69,23
01/25/2002,14:46,257.07,257.07,257.07,257.07,3435
01/25/2002,14:47,256.94,256.94,256.94,256.94,203
01/25/2002,14:49,257.38,257.38,257.38,257.38,226
01/25/2002,14:52,256.9,256.9,256.9,256.9,68
01/25/2002,14:53,256.94,256.94,256.94,256.94,452
01/25/2002,14:57,257.03,257.03,257.03,257.03,226
01/25/2002,15:02,257.52,257.52,257.52,257.52,452
01/25/2002,15:10,257.3,257.3,257.3,257.3,23
01/25/2002,15:11,257.34,257.34,257.34,257.34,113
01/25/2002,15:12,257.43,257.43,257.43,257.43,452
01/25/2002,15:13,257.43,257.43,257.38,257.38,610
01/25/2002,15:14,257.65,257.65,257.65,257.65,226
01/25/2002,15:15,257.65,257.74,257.65,257.74,2509
01/25/2002,15:16,257.96,257.96,257.96,257.96,1130
01/25/2002,15:17,258.31,258.31,258.31,258.31,3390
01/25/2002,15:19,258.62,258.62,258.62,258.62,678
01/25/2002,15:20,258.8,258.84,258.8,258.84,68
01/25/2002,15:21,258.84,258.84,258.84,258.84,2260
01/25/2002,15:23,258.84,258.84,258.84,258.84,1130
01/25/2002,15:24,258.89,258.89,258.89,258.89,113
01/25/2002,15:25,258.84,258.84,258.71,258.71,68
01/25/2002,15:26,259.07,259.07,259.07,259.07,23
01/25/2002,15:29,258.84,258.93,258.84,258.93,520
01/25/2002,15:30,258.62,258.62,258.62,258.62,23
01/25/2002,15:32,259.02,259.02,259.02,259.02,452
01/25/2002,15:33,258.98,258.98,258.98,258.98,226
01/25/2002,15:34,258.84,258.84,258.84,258.84,45
01/25/2002,15:35,258.67,258.67,258.67,258.67,23
01/25/2002,15:36,258.62,258.62,258.62,258.62,113
01/25/2002,15:38,258.71,258.71,258.71,258.71,23
01/25/2002,15:44,257.91,257.96,257.91,257.96,158
01/25/2002,15:46,257.96,257.96,257.96,257.96,316
01/25/2002,15:47,257.96,257.96,257.96,257.96,90
01/25/2002,15:50,257.43,257.43,257.43,257.43,113
01/25/2002,15:54,256.99,256.99,256.63,256.63,1288
01/25/2002,15:56,256.63,256.63,256.63,256.63,90
01/25/2002,15:57,256.63,256.63,256.63,256.63,45
01/25/2002,15:58,256.19,256.19,256.19,256.19,1130
01/25/2002,15:59,255.97,255.97,255.53,255.53,497
01/28/2002,09:42,256.59,256.63,256.59,256.63,610
01/28/2002,09:43,256.59,256.59,256.59,256.59,746
01/28/2002,09:45,255.53,255.53,254.68,254.68,949
01/28/2002,09:46,254.42,255.22,254.42,255.22,1243
01/28/2002,09:47,254.64,254.64,254.64,254.64,136
01/28/2002,09:49,254.46,254.46,254.42,254.42,1446
01/28/2002,09:50,254.11,254.2,254.11,254.2,1130
01/28/2002,09:54,253.62,253.62,253.62,253.62,45
01/28/2002,09:55,253.62,253.62,253.62,253.62,23
01/28/2002,09:56,253.14,253.76,253.14,253.76,2305
01/28/2002,09:57,253.49,253.76,253.18,253.76,9876
01/28/2002,09:58,253.18,253.4,253.09,253.09,2260
01/28/2002,09:59,252.91,253.05,252.91,253.05,113
01/28/2002,10:00,252.87,252.96,252.87,252.96,362
01/28/2002,10:01,253.36,253.36,253.36,253.36,23
01/28/2002,10:02,252.65,252.65,252.65,252.65,5650
01/28/2002,10:06,252.43,252.43,252.43,252.43,452
01/28/2002,10:07,252.96,252.96,252.96,252.96,113
01/28/2002,10:08,252.91,252.91,252.43,252.43,158
01/28/2002,10:09,252.21,252.21,251.81,251.81,294
01/28/2002,10:10,252.12,252.12,252.12,252.12,249
01/28/2002,10:11,251.5,251.5,251.5,251.5,452
01/28/2002,10:12,251.76,251.76,251.76,251.76,226
01/28/2002,10:13,251.68,252.21,251.63,251.68,10961
01/28/2002,10:14,251.32,251.37,251.32,251.37,7616
01/28/2002,10:15,251.32,251.76,251.32,251.32,2283
01/28/2002,10:16,250.97,250.97,250.97,250.97,520
01/28/2002,10:17,250.97,250.97,250.35,250.35,723
01/28/2002,10:18,250.88,250.88,250.88,250.88,452
01/28/2002,10:19,251.1,251.1,251.1,251.1,904
01/28/2002,10:20,251.06,251.06,251.06,251.06,45
01/28/2002,10:21,250.7,250.7,250.7,250.7,45
01/28/2002,10:22,251.23,251.23,250.88,250.88,249
01/28/2002,10:24,250.84,250.84,250.57,250.57,294
01/28/2002,10:28,251.5,251.5,251.1,251.1,1153
01/28/2002,10:29,251.1,251.1,251.1,251.1,565
01/28/2002,10:30,251.19,251.19,251.19,251.19,1130
01/28/2002,10:31,250.97,251.19,250.88,251.19,768
01/28/2002,10:32,251.19,251.19,251.19,251.19,23
01/28/2002,10:34,251.19,251.19,251.19,251.19,45
01/28/2002,10:40,251.59,251.59,251.59,251.59,249
01/28/2002,10:41,251.59,251.59,251.59,251.59,113
01/28/2002,10:44,251.9,252.16,251.9,252.16,2305
01/28/2002,10:45,251.76,251.76,251.76,251.76,113
01/28/2002,10:46,252.43,252.43,252.43,252.43,1130
01/28/2002,10:49,252.21,252.21,252.21,252.21,226
01/28/2002,10:50,252.07,252.07,252.07,252.07,45
01/28/2002,10:51,252.21,252.21,252.21,252.21,45
01/28/2002,10:53,252.43,252.43,252.43,252.43,113
01/28/2002,10:55,252.25,252.25,252.25,252.25,226
01/28/2002,10:58,252.43,252.43,252.43,252.43,23
01/28/2002,10:59,252.43,252.43,252.43,252.43,452
01/28/2002,11:01,252.21,252.21,251.72,251.72,3616
01/28/2002,11:04,252.43,252.43,252.43,252.43,23
01/28/2002,11:06,252.65,252.65,252.65,252.65,23
01/28/2002,11:11,252.87,252.87,252.87,252.87,23
01/28/2002,11:16,252.65,252.65,252.65,252.65,3390
01/28/2002,11:20,252.43,252.43,252.34,252.34,655
01/28/2002,11:29,251.59,251.59,251.59,251.59,45
01/28/2002,11:34,251.76,251.76,251.76,251.76,226
01/28/2002,11:36,251.81,251.81,251.81,251.81,45
01/28/2002,11:42,251.54,251.54,251.54,251.54,90
01/28/2002,11:45,250.79,250.79,250.79,250.79,68
01/28/2002,11:47,251.1,251.1,250.7,250.79,2712
01/28/2002,11:49,250.88,250.88,250.88,250.88,791
01/28/2002,11:55,250.84,250.84,250.84,250.84,23
01/28/2002,12:05,250.88,250.88,250.88,250.88,68
01/28/2002,12:11,250.66,250.66,250.66,250.66,23
01/28/2002,12:12,251.1,251.1,251.1,251.1,23
01/28/2002,12:13,251.06,251.06,251.06,251.06,23
01/28/2002,12:21,250.66,250.66,250.66,250.66,452
01/28/2002,12:24,250.22,250.22,249.99,249.99,9040
01/28/2002,12:25,250.08,250.08,249.99,250.08,90
01/28/2002,12:30,249.86,249.86,249.86,249.86,904
01/28/2002,12:33,249.77,249.77,249.77,249.77,23
01/28/2002,12:36,250.22,250.22,250.22,250.22,1130
01/28/2002,13:03,250.66,250.66,250.66,250.66,1130
01/28/2002,13:09,251.1,251.28,251.1,251.28,181
01/28/2002,13:14,250.57,250.57,250.57,250.57,45
01/28/2002,13:20,250.88,250.88,250.88,250.88,23
01/28/2002,13:21,250.08,250.61,249.99,250.61,2735
01/28/2002,13:28,249.77,249.77,249.77,249.77,23
01/28/2002,13:30,249.55,249.55,249.55,249.55,1582
01/28/2002,13:35,249.86,249.86,249.86,249.86,45
01/28/2002,13:36,249.95,249.95,249.95,249.95,23
01/28/2002,13:51,249.99,249.99,249.99,249.99,1288
01/28/2002,13:52,249.99,249.99,249.99,249.99,1130
01/28/2002,13:59,249.77,249.77,249.77,249.77,226
01/28/2002,14:00,250.17,250.17,250.17,250.17,45
01/28/2002,14:03,249.64,249.64,249.64,249.64,45
01/28/2002,14:04,249.64,249.64,249.55,249.55,181
01/28/2002,14:17,249.24,249.24,249.15,249.15,814
01/28/2002,14:18,249.15,249.2,248.53,248.53,11684
01/28/2002,14:19,248.58,248.58,248.45,248.45,45
01/28/2002,14:20,248.31,248.31,248.31,248.31,904
01/28/2002,14:21,248.22,248.22,248.22,248.22,452
01/28/2002,14:22,248.22,248.22,248.22,248.22,226
01/28/2002,14:23,248.09,248.09,248.09,248.09,203
01/28/2002,14:24,248.22,248.22,248.05,248.05,1198
01/28/2002,14:25,248.09,248.09,248,248,746
01/28/2002,14:26,248,248,248,248,45
01/28/2002,14:27,248.09,248.09,247.69,247.69,16024
01/28/2002,14:28,247.65,247.83,247.65,247.78,1695
01/28/2002,14:30,247.43,247.43,247.43,247.43,113
01/28/2002,14:31,247.74,247.74,247.74,247.74,23
01/28/2002,14:33,247.74,247.74,247.38,247.38,1198
01/28/2002,14:34,247.78,247.78,247.43,247.43,7639
01/28/2002,14:35,247.87,247.87,247.87,247.87,768
01/28/2002,14:36,248,248,248,248,3390
01/28/2002,14:37,247.83,248,247.83,248,1153
01/28/2002,14:38,247.78,247.83,247.61,247.61,249
01/28/2002,14:41,248,248,248,248,23
01/28/2002,14:42,248,248,248,248,23
01/28/2002,14:50,248.27,248.27,248.27,248.27,249
01/28/2002,14:51,248.62,248.62,248.62,248.62,452
01/28/2002,14:55,248.22,248.22,248.22,248.22,2644
01/28/2002,15:01,248.4,248.4,248.4,248.4,45
01/28/2002,15:11,248.45,248.45,248.45,248.45,655
01/28/2002,15:12,248.45,248.45,248.45,248.45,475
01/28/2002,15:14,248.45,248.45,248.45,248.45,226
01/28/2002,15:16,248.22,248.22,248.22,248.22,226
01/28/2002,15:20,248.62,248.62,248.62,248.62,226
01/28/2002,15:28,248.05,248.05,248,248,113
01/28/2002,15:33,248.45,248.45,248.45,248.45,45
01/28/2002,15:34,248.45,248.45,248.45,248.45,407
01/28/2002,15:35,248.67,248.67,248.45,248.45,746
01/28/2002,15:39,248.22,248.22,248.22,248.22,678
01/28/2002,15:40,248.22,248.22,248.22,248.22,452
01/28/2002,15:43,247.83,247.83,247.83,247.83,23
01/28/2002,15:49,248.45,248.45,248.45,248.45,1130
01/28/2002,15:53,248.49,248.49,248.49,248.49,45
01/28/2002,15:54,248.62,248.62,248.49,248.49,1356
01/28/2002,15:55,248.05,248.45,248.05,248.45,2599
01/28/2002,15:56,248.45,248.45,248.45,248.45,1130
01/28/2002,15:58,248.45,248.45,248.4,248.45,226
01/28/2002,15:59,248.84,248.84,248.45,248.45,2305
01/29/2002,09:34,247.12,247.12,247.12,247.12,1537
01/29/2002,09:35,246.23,246.23,246.23,246.23,520
01/29/2002,09:36,246.01,246.01,246.01,246.01,90
01/29/2002,09:41,245.57,245.57,245.57,245.57,678
01/29/2002,09:42,245.13,245.17,244.38,244.42,4091
01/29/2002,09:43,244.51,244.51,244.24,244.46,4746
01/29/2002,09:45,244.82,244.82,244.82,244.82,678
01/29/2002,09:46,244.82,245.48,244.82,245.48,4543
01/29/2002,09:47,244.77,246.06,244.77,246.06,678
01/29/2002,09:48,245.35,245.35,245.35,245.35,7639
01/29/2002,09:51,246.41,246.41,245.7,245.7,2825
01/29/2002,09:52,245.92,245.92,245.92,245.92,362
01/29/2002,09:54,246.45,246.45,246.45,246.45,23
01/29/2002,09:56,247.78,247.78,247.78,247.78,45
01/29/2002,09:58,247.47,247.47,247.12,247.21,2124
01/29/2002,09:59,246.76,247.21,246.76,247.21,2486
01/29/2002,10:00,246.81,246.81,246.68,246.68,2034
01/29/2002,10:03,246.68,246.68,246.32,246.32,791
01/29/2002,10:04,245.92,245.92,245.7,245.7,2938
01/29/2002,10:05,246.1,246.1,246.1,246.1,226
01/29/2002,10:17,244.91,244.91,244.91,244.91,136
01/29/2002,10:18,245.66,245.66,245.66,245.66,23
01/29/2002,10:19,245.66,245.66,245.66,245.66,23
01/29/2002,10:20,245.7,245.7,245.7,245.7,23
01/29/2002,10:25,244.55,244.55,244.55,244.55,45
01/29/2002,10:26,244.46,244.46,244.46,244.46,23
01/29/2002,10:27,243.58,243.58,243.58,243.58,23
01/29/2002,10:29,243.8,243.8,243.8,243.8,226
01/29/2002,10:32,243.4,244.07,243.4,244.07,2396
01/29/2002,10:33,243.93,243.93,243.93,243.93,23
01/29/2002,10:34,243.71,243.71,243.71,243.71,384
01/29/2002,10:35,243.36,243.36,243.36,243.36,1040
01/29/2002,10:37,242.87,242.87,242.69,242.69,2712
01/29/2002,10:38,243.4,243.4,243.4,243.4,68
01/29/2002,10:46,244.02,244.02,244.02,244.02,68
01/29/2002,10:50,244.15,244.2,244.15,244.2,249
01/29/2002,10:51,244.2,244.2,244.2,244.2,23
01/29/2002,10:52,244.07,244.07,244.07,244.07,12114
01/29/2002,10:55,243.89,243.89,243.89,243.89,23
01/29/2002,10:56,244.24,244.24,244.24,244.24,23
01/29/2002,10:57,244.46,244.46,244.46,244.46,226
01/29/2002,10:58,244.02,244.02,244.02,244.02,565
01/29/2002,11:01,243.89,243.89,243.8,243.8,1130
01/29/2002,11:02,243.58,243.58,243.58,243.58,23
01/29/2002,11:04,243.98,243.98,243.98,243.98,226
01/29/2002,11:08,243.58,243.58,243.58,243.58,565
01/29/2002,11:13,243.36,243.36,243.36,243.36,23
01/29/2002,11:14,243.22,243.22,243.22,243.22,249
01/29/2002,11:16,243.36,243.36,243.36,243.36,181
01/29/2002,11:17,243.4,243.4,243.4,243.4,68
01/29/2002,11:18,243.93,243.93,243.93,243.93,68
01/29/2002,11:20,243.36,243.36,243.31,243.31,1333
01/29/2002,11:21,242.92,242.92,242.92,242.92,226
01/29/2002,11:23,243.14,243.14,243.14,243.14,1130
01/29/2002,11:24,242.92,242.92,242.92,242.92,384
01/29/2002,11:25,242.87,242.87,242.87,242.87,23
01/29/2002,11:26,242.69,242.69,242.47,242.47,158
01/29/2002,11:27,242.47,242.47,242.47,242.47,23
01/29/2002,11:28,242.92,242.92,242.92,242.92,226
01/29/2002,11:30,242.47,242.47,242.47,242.47,2260
01/29/2002,11:34,242.65,242.65,242.65,242.65,452
01/29/2002,11:44,242.16,242.16,241.68,241.68,3028
01/29/2002,11:46,242.25,242.34,242.25,242.34,136
01/29/2002,11:47,242.47,242.47,242.47,242.47,339
01/29/2002,11:48,242.47,242.56,242.47,242.56,475
01/29/2002,11:49,242.56,242.69,242.56,242.69,12430
01/29/2002,11:50,242.74,242.74,242.74,242.74,2531
01/29/2002,11:51,243.14,243.14,243.14,243.14,45
01/29/2002,11:52,242.74,242.74,242.47,242.47,113
01/29/2002,11:53,242.47,242.47,242.47,242.47,23
01/29/2002,11:56,242.3,242.47,242.3,242.47,1220
01/29/2002,11:57,242.92,242.92,242.92,242.92,68
01/29/2002,11:59,243.27,243.27,243.27,243.27,23
01/29/2002,12:04,242.78,242.78,242.78,242.78,45
01/29/2002,12:11,242.25,242.25,242.25,242.25,452
01/29/2002,12:12,242.25,242.25,242.25,242.25,678
01/29/2002,12:14,242.25,242.25,242.25,242.25,68
01/29/2002,12:16,242.69,242.69,242.69,242.69,226
01/29/2002,12:25,242.21,242.21,242.21,242.21,4520
01/29/2002,12:26,241.81,241.81,241.81,241.81,23
01/29/2002,12:29,241.59,241.59,241.59,241.59,226
01/29/2002,12:30,241.81,241.81,241.81,241.81,6780
01/29/2002,12:35,241.81,241.81,241.5,241.5,1492
01/29/2002,12:39,242.07,242.12,242.07,242.12,181
01/29/2002,12:42,242.38,242.38,242.38,242.38,68
01/29/2002,12:44,243.09,243.09,243.09,243.09,45
01/29/2002,12:48,243.45,243.45,243.45,243.45,249
01/29/2002,13:06,244.29,244.29,244.15,244.15,723
01/29/2002,13:07,244.33,244.33,244.33,244.33,45
01/29/2002,13:08,244.24,244.24,244.24,244.24,1130
01/29/2002,13:10,244.46,244.73,244.46,244.73,1107
01/29/2002,13:11,244.82,244.82,244.69,244.69,1853
01/29/2002,13:14,244.24,244.24,244.24,244.24,45
01/29/2002,13:21,244.24,244.24,244.24,244.24,226
01/29/2002,13:32,244.69,244.99,244.69,244.99,68
01/29/2002,13:33,244.11,244.11,244.11,244.11,723
01/29/2002,13:35,244.69,244.77,244.69,244.77,181
01/29/2002,13:36,245.08,245.08,245.08,245.08,23
01/29/2002,13:39,244.6,244.6,244.6,244.6,68
01/29/2002,13:40,244.51,244.51,244.46,244.46,90
01/29/2002,13:41,244.42,244.42,244.42,244.42,45
01/29/2002,13:46,244.02,244.02,243.84,243.84,1130
01/29/2002,13:47,243.84,243.84,243.84,243.84,2260
01/29/2002,13:48,244.2,244.2,244.2,244.2,203
01/29/2002,13:50,244.2,244.2,244.2,244.2,45
01/29/2002,13:56,244.15,244.15,244.15,244.15,23
01/29/2002,13:58,244.2,244.2,244.2,244.2,294
01/29/2002,14:08,244.77,244.91,244.77,244.91,136
01/29/2002,14:10,244.64,244.64,244.64,244.64,23
01/29/2002,14:12,244.91,244.91,244.91,244.91,23
01/29/2002,14:14,244.95,245.04,244.95,245.04,90
01/29/2002,14:19,244.95,244.95,244.95,244.95,68
01/29/2002,14:24,244.15,244.15,244.15,244.15,249
01/29/2002,14:25,244.11,244.11,244.11,244.11,226
01/29/2002,14:29,244.69,244.69,244.33,244.33,701
01/29/2002,14:31,243.98,243.98,243.98,243.98,23
01/29/2002,14:43,243.09,243.09,243.09,243.09,271
01/29/2002,14:49,244.11,244.11,244.11,244.11,181
01/29/2002,14:51,244.38,244.38,244.38,244.38,226
01/29/2002,14:59,243.71,243.71,243.71,243.71,678
01/29/2002,15:04,243.36,243.36,243.36,243.36,1582
01/29/2002,15:05,243.58,243.58,243.58,243.58,678
01/29/2002,15:06,243.36,243.36,243.36,243.36,113
01/29/2002,15:09,243.36,243.36,243.36,243.36,723
01/29/2002,15:11,243.76,243.98,243.76,243.98,497
01/29/2002,15:12,244.02,244.02,244.02,244.02,294
01/29/2002,15:13,244.07,244.07,244.07,244.07,791
01/29/2002,15:20,244.29,244.29,244.29,244.29,113
01/29/2002,15:23,244.6,244.6,244.24,244.6,814
01/29/2002,15:24,244.51,244.51,244.51,244.51,90
01/29/2002,15:26,243.98,243.98,243.98,243.98,271
01/29/2002,15:27,244.42,244.42,244.42,244.42,226
01/29/2002,15:28,244.42,244.42,244.42,244.42,565
01/29/2002,15:29,244.46,244.46,244.46,244.46,90
01/29/2002,15:31,244.55,244.55,244.55,244.55,271
01/29/2002,15:33,244.73,244.73,244.73,244.73,226
01/29/2002,15:34,244.82,244.82,244.82,244.82,452
01/29/2002,15:35,244.73,244.73,244.73,244.73,678
01/29/2002,15:39,244.91,244.91,244.91,244.91,1130
01/29/2002,15:44,244.82,244.82,244.82,244.82,1130
01/29/2002,15:47,244.99,244.99,244.99,244.99,452
01/29/2002,15:48,244.99,244.99,244.99,244.99,678
01/29/2002,15:54,244.95,245.26,244.95,245.26,294
01/29/2002,15:57,245.13,245.13,245.13,245.13,1130
01/29/2002,15:58,245.13,245.13,245.13,245.13,1356
01/29/2002,15:59,244.95,244.99,244.86,244.86,407
01/30/2002,09:36,242.09,242.09,242.09,242.09,90
01/30/2002,09:37,240.76,240.76,240.76,240.76,45
01/30/2002,09:38,241.21,241.21,241.21,241.21,271
01/30/2002,09:40,240.76,240.76,240.76,240.76,452
01/30/2002,09:41,240.54,240.54,240.54,240.54,113
01/30/2002,09:42,241.16,241.16,241.12,241.12,45
01/30/2002,09:43,240.76,240.76,240.37,240.37,226
01/30/2002,09:44,241.38,241.78,241.34,241.78,3841
01/30/2002,09:45,241.47,241.47,241.47,241.47,5649
01/30/2002,09:46,242.09,242.09,242.09,242.09,11297
01/30/2002,09:48,241.12,241.83,241.12,241.83,723
01/30/2002,09:49,240.94,240.94,240.94,240.94,2824
01/30/2002,09:50,240.72,240.72,240.72,240.72,2824
01/30/2002,09:51,241.21,241.21,241.21,241.21,339
01/30/2002,09:52,241.21,241.21,241.21,241.21,23
01/30/2002,09:53,242.31,242.31,242.31,242.31,113
01/30/2002,09:54,242.53,242.53,241.91,241.91,5694
01/30/2002,09:55,242.89,242.89,242.89,242.89,587
01/30/2002,09:56,243.42,243.42,242.98,243.33,1491
01/30/2002,09:58,243.33,243.33,243.33,243.33,452
01/30/2002,09:59,243.95,243.95,243.07,243.64,17940
01/30/2002,10:00,242.67,243.46,242.67,243.46,12427
01/30/2002,10:02,243.07,243.07,243.07,243.07,23
01/30/2002,10:04,243.2,243.2,243.2,243.2,881
01/30/2002,10:05,243.2,243.2,243.2,243.2,68
01/30/2002,10:06,242.53,242.53,242.53,242.53,904
01/30/2002,10:07,241.74,241.74,241.65,241.65,791
01/30/2002,10:08,241.87,242.45,241.87,242.45,1808
01/30/2002,10:09,241.78,241.87,241.25,241.25,1017
01/30/2002,10:10,241.21,241.21,241.03,241.03,474
01/30/2002,10:12,241.83,242.22,241.78,242.22,1808
01/30/2002,10:15,242.4,242.4,242.4,242.4,452
01/30/2002,10:16,241.91,241.91,241.91,241.91,113
01/30/2002,10:18,241.78,241.78,241.69,241.69,904
01/30/2002,10:19,241.78,241.78,241.65,241.74,2259
01/30/2002,10:20,241.74,241.74,241.69,241.69,45
01/30/2002,10:22,241.74,241.74,241.74,241.74,1198
01/30/2002,10:23,242.45,242.45,242.45,242.45,23
01/30/2002,10:24,242.18,242.18,241.87,241.87,1853
01/30/2002,10:25,241.65,241.65,241.65,241.65,339
01/30/2002,10:27,240.99,240.99,240.99,240.99,113
01/30/2002,10:30,240.5,240.54,240.5,240.54,181
01/30/2002,10:32,240.81,240.81,240.81,240.81,23
01/30/2002,10:37,241.21,241.21,241.21,241.21,7908
01/30/2002,10:41,241.21,241.21,241.21,241.21,23
01/30/2002,10:44,240.76,240.76,240.37,240.37,2711
01/30/2002,10:45,240.37,240.72,240.28,240.72,1265
01/30/2002,10:47,239.88,239.88,239.88,239.88,226
01/30/2002,10:48,239.44,239.44,239.44,239.44,45
01/30/2002,10:55,240.1,240.1,240.1,240.1,678
01/30/2002,10:57,239.83,239.83,239.83,239.83,678
01/30/2002,10:58,239.83,239.83,239.66,239.66,1717
01/30/2002,11:00,240.1,240.1,240.1,240.1,23
01/30/2002,11:02,240.1,240.1,240.1,240.1,113
01/30/2002,11:03,240.54,240.54,240.54,240.54,384
01/30/2002,11:13,240.5,240.5,240.5,240.5,23
01/30/2002,11:25,239.75,239.75,239.75,239.75,226
01/30/2002,11:26,239.88,239.88,239.88,239.88,23
01/30/2002,11:37,240.32,240.32,239.92,239.92,136
01/30/2002,11:38,240.01,240.01,240.01,240.01,113
01/30/2002,11:41,240.19,240.19,240.19,240.19,723
01/30/2002,11:47,240.45,240.45,240.45,240.45,723
01/30/2002,11:48,240.68,240.68,240.68,240.68,113
01/30/2002,11:49,240.32,240.32,240.32,240.32,23
01/30/2002,11:50,240.99,241.03,240.99,241.03,1265
01/30/2002,11:53,240.76,240.76,240.76,240.76,565
01/30/2002,11:54,240.76,240.76,240.76,240.76,226
01/30/2002,11:55,240.76,240.76,240.23,240.23,813
01/30/2002,12:00,239.79,239.79,239.79,239.79,68
01/30/2002,12:06,239.7,239.79,239.7,239.79,3095
01/30/2002,12:07,240.1,240.1,240.1,240.1,339
01/30/2002,12:09,240.63,240.63,240.63,240.63,339
01/30/2002,12:13,240.28,240.28,240.28,240.28,113
01/30/2002,12:16,239.88,240.37,239.88,240.37,2621
01/30/2002,12:20,240.76,240.76,240.76,240.76,226
01/30/2002,12:22,240.76,240.76,240.76,240.76,2259
01/30/2002,12:23,241.38,241.38,241.38,241.38,23
01/30/2002,12:25,240.94,240.99,240.94,240.99,3864
01/30/2002,12:28,241.78,241.78,241.78,241.78,23
01/30/2002,12:29,241.87,241.87,241.87,241.87,678
01/30/2002,12:30,242.31,242.31,241.87,241.87,90
01/30/2002,12:41,241.47,241.47,241.47,241.47,1988
01/30/2002,12:50,242.09,242.09,242.09,242.09,3321
01/30/2002,12:53,242.09,242.09,242.09,242.09,3186
01/30/2002,12:54,241.69,242,241.65,242,1423
01/30/2002,12:55,241.65,241.65,241.65,241.65,339
01/30/2002,12:56,241.52,241.52,241.52,241.52,45
01/30/2002,12:59,242.58,242.58,242.58,242.58,113
01/30/2002,13:00,242.58,242.58,242.58,242.58,113
01/30/2002,13:13,242.84,242.84,242.84,242.84,23
01/30/2002,13:14,242.09,242.09,242.09,242.09,1130
01/30/2002,13:20,241.87,241.87,241.87,241.87,113
01/30/2002,13:24,241.03,241.03,240.99,240.99,1017
01/30/2002,13:33,242.09,242.09,242.09,242.09,23
01/30/2002,13:41,242.93,242.93,242.93,242.93,2259
01/30/2002,13:43,242.93,242.98,242.93,242.98,746
01/30/2002,13:45,243.42,243.42,243.42,243.42,136
01/30/2002,13:47,244.08,244.53,244.08,244.53,68
01/30/2002,13:48,244.48,244.97,244.3,244.3,316
01/30/2002,13:49,244.75,244.75,244.75,244.75,23
01/30/2002,13:56,244.75,244.75,244.75,244.75,1130
01/30/2002,14:01,245.9,245.9,245.9,245.9,226
01/30/2002,14:02,245.63,245.68,245.63,245.68,1017
01/30/2002,14:03,245.85,246.12,245.85,246.03,1875
01/30/2002,14:04,247.4,247.4,247.4,247.4,6778
01/30/2002,14:07,248.29,248.73,248.29,248.73,2214
01/30/2002,14:08,248.51,248.51,248.29,248.29,2485
01/30/2002,14:10,248.07,248.07,248.07,248.07,23
01/30/2002,14:17,248.95,248.95,248.51,248.95,2937
01/30/2002,14:18,248.02,248.02,248.02,248.02,678
01/30/2002,14:19,247.85,247.85,247.85,247.85,1152
01/30/2002,14:20,248.73,248.73,247.98,247.98,45
01/30/2002,14:21,247.89,249.04,247.89,248.73,926
01/30/2002,14:23,249.48,249.62,249.48,249.62,407
01/30/2002,14:24,248.73,248.73,248.73,248.73,2259
01/30/2002,14:25,250.06,250.81,250.06,250.81,1966
01/30/2002,14:26,251.08,251.08,251.08,251.08,1514
01/30/2002,14:27,250.54,250.54,250.5,250.5,746
01/30/2002,14:28,250.5,250.5,250.5,250.5,1243
01/30/2002,14:29,250.06,250.06,250.06,250.06,226
01/30/2002,14:30,250.06,250.28,250.06,250.28,1582
01/30/2002,14:31,250.28,250.5,250.06,250.5,3547
01/30/2002,14:33,249.66,250.06,249.66,250.06,362
01/30/2002,14:34,250.06,250.06,250.06,250.06,1017
01/30/2002,14:37,250.68,250.68,250.68,250.68,226
01/30/2002,14:39,250.1,250.1,250.1,250.1,226
01/30/2002,14:41,250.72,250.72,250.72,250.72,226
01/30/2002,14:46,250.28,250.28,250.28,250.28,113
01/30/2002,14:48,250.94,251.3,250.85,250.9,3841
01/30/2002,14:49,251.03,251.16,251.03,251.16,226
01/30/2002,14:51,250.77,251.16,250.77,251.16,45
01/30/2002,14:54,251.61,251.61,251.61,251.61,90
01/30/2002,14:55,252.05,252.05,251.39,251.39,23747
01/30/2002,14:56,251.7,252.05,251.7,252.05,136
01/30/2002,14:57,252.18,252.27,251.83,252.27,6462
01/30/2002,14:58,252.27,252.27,252.27,252.27,2553
01/30/2002,15:01,252.49,252.49,252.14,252.14,1130
01/30/2002,15:02,252.71,252.8,252.71,252.8,3615
01/30/2002,15:03,253.11,253.11,252.54,252.54,1740
01/30/2002,15:04,252.93,252.93,252.93,252.93,2350
01/30/2002,15:07,252.27,252.27,252.27,252.27,339
01/30/2002,15:10,252.14,252.14,252.14,252.14,45
01/30/2002,15:13,251.74,251.74,251.74,251.74,136
01/30/2002,15:14,252.23,252.23,252.23,252.23,23
01/30/2002,15:15,252.27,252.27,252.27,252.27,1130
01/30/2002,15:16,252.27,252.27,252.27,252.27,4248
01/30/2002,15:18,251.83,251.83,251.83,251.83,23
01/30/2002,15:19,251.74,251.74,251.74,251.74,904
01/30/2002,15:20,251.74,251.74,251.74,251.74,226
01/30/2002,15:22,251.61,251.61,251.61,251.61,226
01/30/2002,15:23,250.99,251.56,250.99,251.56,136
01/30/2002,15:24,250.63,250.63,250.63,250.63,1695
01/30/2002,15:25,251.16,251.16,251.16,251.16,226
01/30/2002,15:26,250.94,250.94,250.94,250.94,3389
01/30/2002,15:27,251.39,251.39,251.39,251.39,23
01/30/2002,15:29,251.21,251.21,251.21,251.21,158
01/30/2002,15:36,251.92,251.92,251.39,251.39,68
01/30/2002,15:53,251.39,251.39,251.39,251.39,226
01/30/2002,15:57,250.99,250.99,250.99,250.99,68
01/30/2002,15:58,250.99,250.99,250.99,250.99,90
01/31/2002,09:40,254.04,254.48,254.04,254.48,2440
01/31/2002,09:41,255.15,255.15,255.15,255.15,158
01/31/2002,09:42,255.37,255.81,255.37,255.81,610
01/31/2002,09:43,256.03,256.03,255.37,255.37,1988
01/31/2002,09:45,255.37,255.81,255.15,255.81,13579
01/31/2002,09:48,255.68,255.86,255.37,255.37,1582
01/31/2002,09:49,255.32,255.32,255.32,255.32,45
01/31/2002,09:51,255.37,255.37,255.37,255.37,68
01/31/2002,09:52,255.37,255.37,255.37,255.37,226
01/31/2002,09:54,255.37,255.37,255.37,255.37,203
01/31/2002,09:55,255.59,256.03,255.59,256.03,68
01/31/2002,09:56,256.65,256.7,256.65,256.7,2282
01/31/2002,09:57,256.7,256.7,256.7,256.7,23
01/31/2002,09:59,256.7,256.7,256.7,256.7,1130
01/31/2002,10:00,256.92,257.4,256.92,257.4,294
01/31/2002,10:03,256.92,256.92,256.52,256.52,158
01/31/2002,10:04,257.14,257.14,257.14,257.14,45
01/31/2002,10:06,256.92,256.92,256.92,256.92,2259
01/31/2002,10:07,257.14,257.14,257.14,257.14,452
01/31/2002,10:09,256.79,257.58,256.79,257.58,429
01/31/2002,10:12,257.09,257.09,257.09,257.09,23
01/31/2002,10:15,256.74,256.74,256.74,256.74,5649
01/31/2002,10:16,256.7,256.7,256.7,256.7,226
01/31/2002,10:17,256.7,257.01,256.7,256.7,497
01/31/2002,10:20,257.14,257.14,257.14,257.14,203
01/31/2002,10:22,257.18,257.18,257.05,257.05,226
01/31/2002,10:25,257.05,257.05,257.05,257.05,23
01/31/2002,10:26,256.87,256.87,256.87,256.87,113
01/31/2002,10:28,256.96,256.96,256.96,256.96,4519
01/31/2002,10:29,256.96,256.96,256.96,256.96,113426
01/31/2002,10:30,257.36,257.36,257.14,257.14,1582
01/31/2002,10:31,257.23,257.8,257.18,257.8,565
01/31/2002,10:32,257.63,257.63,257.63,257.63,113
01/31/2002,10:33,258.02,258.02,258.02,258.02,113
01/31/2002,10:34,258.69,258.69,258.38,258.38,226
01/31/2002,10:35,258.51,258.91,258.51,258.91,362
01/31/2002,10:36,258.69,258.91,258.69,258.91,68
01/31/2002,10:37,258.69,258.69,258.69,258.69,23
01/31/2002,10:39,258.91,258.91,258.51,258.51,3163
01/31/2002,10:40,259.18,259.35,259.18,259.35,633
01/31/2002,10:42,259.26,259.26,259.26,259.26,23
01/31/2002,10:48,259.13,259.26,259.13,259.26,249
01/31/2002,10:49,259.04,259.04,259.04,259.04,68
01/31/2002,10:50,259.48,259.48,259.48,259.48,226
01/31/2002,10:53,258.64,258.64,258.6,258.6,520
01/31/2002,10:54,258.87,258.87,258.87,258.87,1130
01/31/2002,10:55,258.38,258.38,258.38,258.38,1130
01/31/2002,10:56,258.33,258.38,258.33,258.38,429
01/31/2002,10:57,258.47,258.47,258.38,258.38,1243
01/31/2002,10:58,258.16,258.16,258.16,258.16,226
01/31/2002,11:04,258.07,258.38,258.07,258.38,68
01/31/2002,11:06,258.6,258.91,258.6,258.6,23612
01/31/2002,11:07,258.91,258.91,258.91,258.91,565
01/31/2002,11:08,259.48,259.48,259.48,259.48,339
01/31/2002,11:12,259.66,259.66,259.66,259.66,113
01/31/2002,11:14,259.66,259.66,259.66,259.66,45
01/31/2002,11:16,259.18,259.26,259.18,259.26,249
01/31/2002,11:17,259.57,259.57,259.57,259.57,45
01/31/2002,11:19,259.66,259.79,259.66,259.79,271
01/31/2002,11:20,260.02,260.02,260.02,260.02,1469
01/31/2002,11:21,260.02,260.19,260.02,260.19,1107
01/31/2002,11:25,260.24,260.24,260.19,260.19,1107
01/31/2002,11:26,260.24,260.24,260.19,260.19,1491
01/31/2002,11:27,259.93,259.93,259.93,259.93,226
01/31/2002,11:28,259.93,259.93,259.79,259.79,926
01/31/2002,11:29,259.79,260.06,259.79,260.06,90
01/31/2002,11:34,259.79,259.79,259.79,259.79,45
01/31/2002,11:36,259.57,260.02,259.57,260.02,2711
01/31/2002,11:38,259.62,259.79,259.62,259.79,723
01/31/2002,11:41,259.66,259.66,259.66,259.66,587
01/31/2002,11:42,259.66,259.66,259.66,259.66,23
01/31/2002,11:43,260.02,260.02,260.02,260.02,113
01/31/2002,11:44,259.71,259.71,259.71,259.71,90
01/31/2002,11:46,259.66,259.66,259.66,259.66,1649
01/31/2002,11:49,259.57,259.57,259.09,259.09,1198
01/31/2002,11:50,259.18,259.18,259.18,259.18,23
01/31/2002,11:51,258.95,258.95,258.95,258.95,113
01/31/2002,11:53,258.95,258.95,258.95,258.95,45
01/31/2002,11:55,259.35,259.35,259.35,259.35,1243
01/31/2002,11:56,259.44,259.57,259.44,259.57,362
01/31/2002,12:06,259.13,259.13,259.13,259.13,226
01/31/2002,12:11,259.79,259.79,259.79,259.79,23
01/31/2002,12:12,259.88,259.88,259.88,259.88,23
01/31/2002,12:14,259.71,259.71,259.71,259.71,113
01/31/2002,12:19,259.48,259.48,259.48,259.48,23
01/31/2002,12:21,259.62,260.02,259.62,260.02,2372
01/31/2002,12:22,260.02,260.19,260.02,260.19,136
01/31/2002,12:23,260.24,260.24,260.24,260.24,1130
01/31/2002,12:25,260.68,260.68,260.64,260.64,587
01/31/2002,12:26,260.77,261.12,260.77,261.12,5739
01/31/2002,12:27,261.43,261.43,261.43,261.43,23
01/31/2002,12:33,261.57,261.57,261.57,261.57,1469
01/31/2002,12:34,261.17,261.57,261.17,261.57,90
01/31/2002,12:35,261.7,261.7,261.7,261.7,452
01/31/2002,12:37,261.61,261.61,261.61,261.61,68
01/31/2002,12:38,261.43,261.43,261.43,261.43,565
01/31/2002,12:39,261.08,261.08,261.03,261.03,3389
01/31/2002,12:40,260.81,260.81,260.81,260.81,23
01/31/2002,12:41,261.03,261.03,260.77,260.77,9309
01/31/2002,12:42,260.46,260.46,260.46,260.46,90
01/31/2002,12:43,260.99,260.99,260.99,260.99,226
01/31/2002,12:44,260.33,260.33,260.33,260.33,565
01/31/2002,12:45,260.68,261.03,260.68,261.03,1740
01/31/2002,12:52,260.72,260.72,260.72,260.72,452
01/31/2002,12:53,260.77,260.77,260.77,260.77,452
01/31/2002,12:54,261.39,261.57,261.39,261.57,339
01/31/2002,12:55,261.52,261.52,261.52,261.52,23
01/31/2002,12:57,261.08,261.08,261.08,261.08,226
01/31/2002,12:58,261.26,261.26,261.26,261.26,113
01/31/2002,13:01,261.57,261.57,261.57,261.57,203
01/31/2002,13:11,261.12,261.12,261.12,261.12,23
01/31/2002,13:12,261.03,261.03,261.03,261.03,23
01/31/2002,13:14,261.03,261.03,261.03,261.03,1130
01/31/2002,13:15,261.08,261.08,261.08,261.08,23
01/31/2002,13:19,260.41,260.41,260.41,260.41,23
01/31/2002,13:22,260.68,260.68,260.68,260.68,68
01/31/2002,13:24,260.9,260.9,260.9,260.9,2259
01/31/2002,13:25,260.68,260.68,260.68,260.68,23
01/31/2002,13:27,260.81,260.81,260.81,260.81,452
01/31/2002,13:33,260.33,260.33,260.02,260.02,2282
01/31/2002,13:37,260.46,260.46,260.46,260.46,226
01/31/2002,13:43,260.24,260.24,260.24,260.24,45
01/31/2002,13:44,260.02,260.02,259.97,259.97,294
01/31/2002,13:45,259.97,259.97,259.97,259.97,226
01/31/2002,13:48,260.02,260.02,260.02,260.02,45
01/31/2002,13:50,259.97,259.97,259.97,259.97,23
01/31/2002,13:55,260.46,260.46,260.46,260.46,113
01/31/2002,13:57,260.77,260.77,260.77,260.77,678
01/31/2002,14:00,260.46,260.46,260.46,260.46,45
01/31/2002,14:06,260.68,260.68,260.68,260.68,113
01/31/2002,14:07,260.24,260.24,260.24,260.24,610
01/31/2002,14:10,260.24,260.24,260.24,260.24,23
01/31/2002,14:18,260.9,260.9,260.9,260.9,226
01/31/2002,14:21,260.99,260.99,260.99,260.99,226
01/31/2002,14:27,261.12,261.12,261.12,261.12,723
01/31/2002,14:33,261.12,261.12,260.77,260.77,633
01/31/2002,14:41,260.77,260.77,260.77,260.77,113
01/31/2002,14:43,260.5,260.5,260.5,260.5,1130
01/31/2002,14:44,260.77,260.77,260.77,260.77,158
01/31/2002,14:46,260.68,260.68,260.68,260.68,226
01/31/2002,14:47,260.33,260.33,260.24,260.33,3615
01/31/2002,14:48,260.33,260.33,260.33,260.33,678
01/31/2002,14:53,260.28,260.46,260.28,260.46,904
01/31/2002,14:54,260.41,260.41,260.41,260.41,2034
01/31/2002,14:55,260.46,260.46,260.46,260.46,5649
01/31/2002,14:56,260.46,260.46,260.46,260.46,6778
01/31/2002,14:58,260.64,260.64,260.64,260.64,23
01/31/2002,15:03,260.68,260.68,260.68,260.68,10281
01/31/2002,15:05,260.72,260.72,260.72,260.72,45
01/31/2002,15:07,261.08,261.08,261.08,261.08,45
01/31/2002,15:09,260.72,261.08,260.72,261.08,1378
01/31/2002,15:12,260.77,261.08,260.77,261.08,158
01/31/2002,15:13,261.08,261.08,261.08,261.08,45
01/31/2002,15:16,260.72,260.72,260.72,260.72,23
01/31/2002,15:17,261.26,261.26,261.26,261.26,45
01/31/2002,15:21,260.68,260.68,260.1,260.15,2147
01/31/2002,15:25,259.84,259.84,259.84,259.84,181
01/31/2002,15:26,259.57,259.57,259.57,259.57,113
01/31/2002,15:30,260.33,260.33,260.33,260.33,678
01/31/2002,15:31,260.15,260.15,260.15,260.15,452
01/31/2002,15:33,259.88,259.88,259.48,259.48,2350
01/31/2002,15:35,259.57,259.57,259.35,259.35,68
01/31/2002,15:36,259.35,259.35,259.35,259.35,23
01/31/2002,15:40,259.18,259.18,259.18,259.18,113
01/31/2002,15:45,259.35,259.35,259.35,259.35,22640
01/31/2002,15:47,259.84,259.84,259.84,259.84,226
01/31/2002,15:48,259.48,259.48,259.48,259.48,2259
01/31/2002,15:50,259.93,259.93,259.93,259.93,68
01/31/2002,15:51,259.48,259.48,259.48,259.48,23
01/31/2002,15:54,260.19,260.19,260.19,260.19,836
01/31/2002,15:55,259.57,260.19,259.57,260.19,587
01/31/2002,15:56,260.19,260.19,260.19,260.19,452
01/31/2002,15:58,260.15,260.15,259.57,260.15,746
01/31/2002,15:59,259.4,260.15,259.4,260.15,655
02/01/2002,09:36,259.18,259.18,259.18,259.18,1130
02/01/2002,09:37,259.79,260.15,259.79,260.15,294
02/01/2002,09:38,260.02,260.33,260.02,260.33,1582
02/01/2002,09:39,260.68,260.68,260.24,260.33,3796
02/01/2002,09:40,261.12,261.26,261.12,261.26,1085
02/01/2002,09:41,261.79,261.79,261.79,261.79,271
02/01/2002,09:43,261.3,261.79,261.26,261.26,407
02/01/2002,09:44,261.3,261.3,261.12,261.12,2824
02/01/2002,09:45,261.17,261.56,260.46,260.46,4519
02/01/2002,09:48,263.34,263.34,263.34,263.34,2711
02/01/2002,09:49,263.34,263.73,263.34,263.73,7682
02/01/2002,09:50,263.78,264.4,263.78,264.4,1152
02/01/2002,09:51,264.4,264.4,263.87,264.4,497
02/01/2002,09:52,263.78,263.78,263.73,263.73,11523
02/01/2002,09:53,263.6,263.65,263.6,263.65,249
02/01/2002,09:54,263.38,263.38,263.38,263.38,339
02/01/2002,09:56,264,264.35,264,264.35,859
02/01/2002,09:57,263.82,264.44,263.82,264.44,972
02/01/2002,09:58,264.66,265.06,264.31,264.66,587
02/01/2002,10:00,264.44,264.66,264.22,264.22,3005
02/01/2002,10:01,264,264,264,264,1130
02/01/2002,10:02,263.95,263.95,263.78,263.78,6778
02/01/2002,10:03,263.34,263.34,263.34,263.34,1921
02/01/2002,10:04,262.98,263.29,262.98,263.11,8247
02/01/2002,10:05,262.85,262.85,262.67,262.67,3841
02/01/2002,10:06,262.23,262.23,262.23,262.23,678
02/01/2002,10:07,262.23,262.85,262.23,262.23,6123
02/01/2002,10:08,262.85,262.89,262.32,262.89,5084
02/01/2002,10:09,263.11,263.11,263.11,263.11,226
02/01/2002,10:10,263.34,263.34,263.34,263.34,226
02/01/2002,10:11,263.29,263.34,263.29,263.34,1695
02/01/2002,10:13,262.89,262.89,262.89,262.89,1130
02/01/2002,10:14,262.45,263.11,262.45,263.11,90
02/01/2002,10:15,262.18,262.18,262.18,262.18,113
02/01/2002,10:16,262.18,262.18,262.18,262.18,2034
02/01/2002,10:17,261.87,261.87,261.87,261.87,1356
02/01/2002,10:18,261.61,261.61,261.61,261.61,113
02/01/2002,10:19,261.61,261.61,261.34,261.34,655
02/01/2002,10:20,261.12,261.79,261.12,261.12,3977
02/01/2002,10:21,261.12,261.12,261.12,261.12,542
02/01/2002,10:22,261.12,261.34,260.86,260.86,1627
02/01/2002,10:23,261.12,261.12,261.12,261.12,2259
02/01/2002,10:26,261.08,261.08,261.08,261.08,23
02/01/2002,10:27,260.46,260.46,260.46,260.46,113
02/01/2002,10:29,261.12,261.12,261.12,261.12,3254
02/01/2002,10:30,261.48,261.48,261.48,261.48,45
02/01/2002,10:31,261.12,261.12,260.68,260.68,1175
02/01/2002,10:32,260.46,260.46,260.46,260.46,113
02/01/2002,10:33,260.46,260.46,260.33,260.33,11297
02/01/2002,10:35,260.06,260.06,259.48,259.48,1491
02/01/2002,10:37,259.62,259.79,259.4,259.4,542
02/01/2002,10:38,259.57,259.57,259.35,259.35,1853
02/01/2002,10:39,259.26,259.26,259.26,259.26,271
02/01/2002,10:40,259.31,259.4,259.31,259.35,1536
02/01/2002,10:41,259.13,259.4,259.13,259.4,24877
02/01/2002,10:42,259.13,259.13,259.09,259.09,2034
02/01/2002,10:43,259.13,259.13,259.13,259.13,1130
02/01/2002,10:45,259.44,259.48,259.44,259.48,452
02/01/2002,10:46,259.48,259.88,259.26,259.71,1243
02/01/2002,10:47,259.84,259.84,259.57,259.79,2485
02/01/2002,10:48,259.48,259.48,259.44,259.44,27182
02/01/2002,10:49,259.44,259.79,259.44,259.79,2757
02/01/2002,10:50,259.79,259.79,259.35,259.35,271
02/01/2002,10:51,258.91,258.95,257.54,258.51,7931
02/01/2002,10:52,258.51,258.51,258.51,258.51,45
02/01/2002,10:53,258.6,258.6,258.6,258.6,45
02/01/2002,10:54,257.8,257.8,257.8,257.8,1130
02/01/2002,10:55,257.27,257.27,257.14,257.14,2576
02/01/2002,10:56,256.83,256.83,256.65,256.65,2034
02/01/2002,10:58,256.25,256.25,255.99,256.03,2734
02/01/2002,10:59,256.03,256.03,256.03,256.03,1130
02/01/2002,11:00,255.81,256.7,255.63,255.63,21013
02/01/2002,11:02,256.7,256.7,256.03,256.03,791
02/01/2002,11:03,256.92,256.92,256.92,256.92,384
02/01/2002,11:04,257.01,257.18,257.01,257.18,768
02/01/2002,11:05,257.18,257.23,257.18,257.23,1401
02/01/2002,11:06,257.18,257.18,257.18,257.18,136
02/01/2002,11:07,257.45,257.45,257.45,257.45,1130
02/01/2002,11:09,257.45,257.45,257.45,257.45,723
02/01/2002,11:10,257.54,257.54,257.54,257.54,158
02/01/2002,11:12,257.58,257.58,257.18,257.18,1762
02/01/2002,11:14,257.14,257.18,257.14,257.18,271
02/01/2002,11:16,257.58,257.58,257.58,257.58,746
02/01/2002,11:17,257.63,258.02,257.63,258.02,1175
02/01/2002,11:18,257.98,258.02,257.98,258.02,1243
02/01/2002,11:19,257.8,257.8,257.8,257.8,5649
02/01/2002,11:20,257.58,257.8,257.58,257.8,2372
02/01/2002,11:22,257.58,258.07,257.58,258.07,5762
02/01/2002,11:23,258.02,258.02,258.02,258.02,3389
02/01/2002,11:24,257.94,257.94,257.94,257.94,723
02/01/2002,11:28,258.25,258.25,258.25,258.25,723
02/01/2002,11:31,259.13,259.13,259.13,259.13,226
02/01/2002,11:32,259.22,259.22,259.22,259.22,90
02/01/2002,11:33,258.51,258.51,258.51,258.51,23
02/01/2002,11:34,258.56,258.56,258.56,258.56,113
02/01/2002,11:35,259.13,259.13,259.13,259.13,23
02/01/2002,11:36,259.31,259.31,259.31,259.31,1107
02/01/2002,11:37,259.31,259.31,259.31,259.31,23
02/01/2002,11:39,258.56,258.56,258.51,258.51,904
02/01/2002,11:40,258.42,258.42,258.42,258.42,678
02/01/2002,11:42,259.26,259.26,259.26,259.26,181
02/01/2002,11:43,259.35,259.35,259.35,259.35,746
02/01/2002,11:47,259.35,259.35,259.35,259.35,1130
02/01/2002,11:56,259.31,259.31,259.31,259.31,1130
02/01/2002,11:57,259.26,259.26,259.26,259.26,113
02/01/2002,11:58,259.35,259.35,259.35,259.35,723
02/01/2002,11:59,259.35,259.35,259.35,259.35,678
02/01/2002,12:00,259.35,259.35,259.09,259.09,1085
02/01/2002,12:02,259.13,259.13,259.13,259.13,226
02/01/2002,12:03,258.95,258.95,258.95,258.95,23
02/01/2002,12:04,258.91,258.91,258.91,258.91,181
02/01/2002,12:06,258.87,258.87,258.87,258.87,90
02/01/2002,12:07,258.91,258.91,258.91,258.91,23
02/01/2002,12:09,258.69,258.69,258.69,258.69,45
02/01/2002,12:12,258.82,258.82,258.82,258.82,113
02/01/2002,12:13,258.69,258.69,258.69,258.69,45
02/01/2002,12:17,259.31,259.31,258.78,258.78,362
02/01/2002,12:18,258.87,258.87,258.87,258.87,113
02/01/2002,12:23,259.35,259.35,259.35,259.35,904
02/01/2002,12:24,259.26,259.26,259.26,259.26,45
02/01/2002,12:27,259.22,259.22,259.22,259.22,68
02/01/2002,12:40,258.69,258.91,258.69,258.91,271
02/01/2002,12:42,259.22,259.22,259.22,259.22,23
02/01/2002,12:51,259.22,259.22,259.22,259.22,90
02/01/2002,12:53,258.91,258.91,258.91,258.91,113
02/01/2002,12:54,259.26,259.26,259.26,259.26,181
02/01/2002,12:55,259.35,259.35,259.35,259.35,1469
02/01/2002,12:58,259.79,259.79,259.79,259.79,339
02/01/2002,13:10,260.02,260.02,260.02,260.02,4971
02/01/2002,13:13,260.46,260.46,260.46,260.46,226
02/01/2002,13:15,260.46,260.46,260.46,260.46,1130
02/01/2002,13:20,259.93,259.93,259.93,259.93,45
02/01/2002,13:21,260.55,260.55,260.55,260.55,23
02/01/2002,13:24,260.46,260.46,260.46,260.46,45
02/01/2002,13:25,260.24,260.24,260.24,260.24,23
02/01/2002,13:28,259.97,259.97,259.97,259.97,1130
02/01/2002,13:29,259.75,259.75,259.75,259.75,678
02/01/2002,13:37,260.02,260.02,260.02,260.02,226
02/01/2002,13:46,259.48,259.48,259.48,259.48,226
02/01/2002,13:47,259.35,259.35,259.35,259.35,1130
02/01/2002,13:48,259.75,259.75,259.75,259.75,23
02/01/2002,13:49,259.57,259.57,259.57,259.57,23
02/01/2002,13:51,259,259,258.87,258.87,1356
02/01/2002,13:57,259.4,259.4,259,259,1265
02/01/2002,13:59,259.48,259.48,259.48,259.48,23
02/01/2002,14:05,259.4,259.4,259.4,259.4,113
02/01/2002,14:08,259.71,259.71,259.71,259.71,113
02/01/2002,14:10,259.97,260.02,259.97,260.02,926
02/01/2002,14:12,260.02,260.02,260.02,260.02,45
02/01/2002,14:19,259.44,259.44,259.26,259.35,4180
02/01/2002,14:26,260.02,260.02,260.02,260.02,2259
02/01/2002,14:29,260.28,260.28,260.28,260.28,226
02/01/2002,14:30,259.66,260.46,259.66,260.46,294
02/01/2002,14:31,260.46,260.46,260.46,260.46,678
02/01/2002,14:32,260.41,260.59,260.41,260.59,1582
02/01/2002,14:33,260.59,260.64,260.59,260.59,1695
02/01/2002,14:35,260.81,260.81,260.81,260.81,68
02/01/2002,14:37,260.77,260.77,260.77,260.77,678
02/01/2002,14:38,260.33,260.33,260.33,260.33,226
02/01/2002,14:43,261.34,261.34,261.34,261.34,452
02/01/2002,14:46,260.33,260.33,260.15,260.15,1175
02/01/2002,14:47,260.1,260.37,260.1,260.37,2418
02/01/2002,14:48,260.37,260.77,260.37,260.72,474
02/01/2002,14:52,259.93,259.93,259.93,259.93,90
02/01/2002,15:03,259.84,259.84,259.84,259.84,90
02/01/2002,15:04,260.02,260.02,260.02,260.02,113
02/01/2002,15:05,259.79,259.79,259.79,259.79,452
02/01/2002,15:07,259.79,259.79,259.79,259.79,2192
02/01/2002,15:09,260.02,260.19,260.02,260.19,181
02/01/2002,15:10,259.84,259.84,259.84,259.84,1130
02/01/2002,15:12,259.84,259.84,259.84,259.84,3389
02/01/2002,15:13,260.24,260.24,259.84,259.84,362
02/01/2002,15:15,259.79,259.79,259.79,259.79,45
02/01/2002,15:27,259.71,259.71,259.71,259.71,23
02/01/2002,15:30,259.88,259.88,259.88,259.88,113
02/01/2002,15:36,259.04,259.04,259.04,259.04,226
02/01/2002,15:40,258.91,258.91,258.91,258.91,23
02/01/2002,15:43,258.91,258.91,258.91,258.91,2259
02/01/2002,15:44,258.78,258.78,258.78,258.78,339
02/01/2002,15:45,258.91,258.91,258.91,258.91,520
02/01/2002,15:47,259.13,259.13,259.13,259.13,226
02/01/2002,15:48,259.13,259.13,259.13,259.13,23
02/01/2002,15:50,258.69,258.69,258.69,258.69,1130
02/01/2002,15:53,258.69,258.69,258.69,258.69,2259
02/01/2002,15:54,259.22,259.22,259.22,259.22,565
02/01/2002,15:55,258.78,258.78,258.78,258.78,452
02/04/2002,09:35,257.58,257.58,257.58,257.58,2870
02/04/2002,09:36,258.25,258.47,258.25,258.47,226
02/04/2002,09:39,258.47,258.47,257.58,257.58,1243
02/04/2002,09:42,256.92,256.92,256.65,256.65,271
02/04/2002,09:43,256.65,256.65,256.61,256.61,362
02/04/2002,09:44,256.03,256.56,256.03,256.56,2757
02/04/2002,09:46,256.78,256.78,256.78,256.78,226
02/04/2002,09:48,256.7,256.7,256.7,256.7,1130
02/04/2002,09:49,256.52,256.52,256.52,256.52,23
02/04/2002,09:53,257.23,257.23,257.23,257.23,68
02/04/2002,09:56,256.48,256.48,256.48,256.48,45
02/04/2002,09:57,256.83,256.83,256.83,256.83,23
02/04/2002,09:58,256.7,256.7,256.7,256.7,1130
02/04/2002,10:03,257.8,257.8,257.8,257.8,68
02/04/2002,10:04,257.8,257.8,257.8,257.8,1130
02/04/2002,10:05,257.49,257.49,257.49,257.49,2259
02/04/2002,10:06,257.14,257.14,257.05,257.05,362
02/04/2002,10:07,256.83,257.14,256.83,257.14,9264
02/04/2002,10:11,256.03,256.03,255.37,255.37,362
02/04/2002,10:13,254.7,254.75,254.53,254.53,791
02/04/2002,10:14,254.44,254.44,254.35,254.35,768
02/04/2002,10:15,254.79,254.79,254.79,254.79,11297
02/04/2002,10:16,254.17,254.17,254.17,254.17,384
02/04/2002,10:17,254.44,254.44,254.44,254.44,565
02/04/2002,10:18,254.4,254.4,254.4,254.4,565
02/04/2002,10:19,254.04,254.04,254.04,254.04,45
02/04/2002,10:20,253.82,253.82,253.6,253.6,1243
02/04/2002,10:21,253.16,253.16,253.16,253.16,2259
02/04/2002,10:22,253.11,253.11,253.11,253.11,113
02/04/2002,10:23,253.16,253.16,253.16,253.16,723
02/04/2002,10:24,253.51,254.22,253.51,254.22,700
02/04/2002,10:25,254.13,254.44,254.13,254.44,2485
02/04/2002,10:26,254.44,254.66,254.44,254.66,7004
02/04/2002,10:27,254.48,254.48,254.48,254.48,678
02/04/2002,10:28,254.44,254.48,254.44,254.48,7953
02/04/2002,10:32,254.48,254.48,254.48,254.48,723
02/04/2002,10:33,255.41,255.41,255.41,255.41,113
02/04/2002,10:35,255.41,255.41,254.4,254.4,90
02/04/2002,10:36,254.48,254.48,254.48,254.48,68
02/04/2002,10:38,255.37,255.37,255.37,255.37,5649
02/04/2002,10:39,256.25,256.25,256.17,256.25,249
02/04/2002,10:42,255.1,255.94,255.1,255.94,5807
02/04/2002,10:44,256.08,256.08,256.08,256.08,113
02/04/2002,10:45,255.59,255.59,255.59,255.59,23
02/04/2002,10:46,255.81,255.81,255.81,255.81,158
02/04/2002,10:48,255.59,255.59,255.59,255.59,1130
02/04/2002,10:49,255.1,255.1,255.1,255.1,45
02/04/2002,10:52,255.37,255.37,255.37,255.37,226
02/04/2002,10:53,255.55,255.55,255.55,255.55,113
02/04/2002,10:59,255.86,255.86,255.86,255.86,113
02/04/2002,11:02,255.37,255.37,255.37,255.37,1130
02/04/2002,11:04,254.93,254.93,254.93,254.93,23
02/04/2002,11:09,255.77,255.77,255.77,255.77,23
02/04/2002,11:16,255.01,255.01,255.01,255.01,723
02/04/2002,11:18,255.15,255.37,255.15,255.37,294
02/04/2002,11:19,255.59,255.59,255.59,255.59,68
02/04/2002,11:20,255.5,255.5,255.5,255.5,23
02/04/2002,11:21,255.5,255.5,255.5,255.5,226
02/04/2002,11:23,255.94,255.94,255.94,255.94,45
02/04/2002,11:24,255.94,255.94,255.94,255.94,45
02/04/2002,11:25,255.32,255.32,255.32,255.32,90
02/04/2002,11:29,254.97,254.97,254.97,254.97,23
02/04/2002,11:31,255.37,255.37,255.37,255.37,5649
02/04/2002,11:32,255.15,255.15,255.15,255.15,23
02/04/2002,11:33,254.93,254.93,254.93,254.93,113
02/04/2002,11:34,254.79,254.84,254.79,254.84,249
02/04/2002,11:35,254.48,254.48,254.48,254.48,23
02/04/2002,11:45,253.24,253.24,253.24,253.24,113
02/04/2002,11:46,253.82,253.82,253.24,253.24,294
02/04/2002,11:48,253.24,253.24,253.24,253.24,136
02/04/2002,11:54,253.6,253.6,253.6,253.6,113
02/04/2002,11:56,253.6,253.6,253.2,253.2,203
02/04/2002,11:57,253.11,253.11,253.11,253.11,23
02/04/2002,11:59,253.73,253.73,253.38,253.38,11862
02/04/2002,12:00,253.69,253.69,253.69,253.69,565
02/04/2002,12:01,253.55,253.55,253.38,253.38,90
02/04/2002,12:08,253.6,253.6,253.47,253.6,4542
02/04/2002,12:09,253.6,253.6,253.6,253.6,1130
02/04/2002,12:11,253.6,253.6,253.6,253.6,565
02/04/2002,12:12,253.6,253.6,253.6,253.6,452
02/04/2002,12:13,253.6,253.6,253.6,253.6,1808
02/04/2002,12:16,252.49,252.49,252.27,252.27,271
02/04/2002,12:17,252.71,252.71,252.71,252.71,339
02/04/2002,12:19,252.27,252.27,252.27,252.27,271
02/04/2002,12:21,251.83,251.83,251.83,251.83,1988
02/04/2002,12:22,252.23,252.23,252.23,252.23,68
02/04/2002,12:24,251.65,251.65,251.65,251.65,45
02/04/2002,12:25,251.52,251.74,251.52,251.74,2259
02/04/2002,12:26,251.61,251.61,251.61,251.61,68
02/04/2002,12:29,251.43,251.43,251.39,251.39,2259
02/04/2002,12:33,251.83,251.83,251.52,251.52,68
02/04/2002,12:34,252.27,252.27,252.27,252.27,226
02/04/2002,12:38,252.76,252.76,252.76,252.76,1401
02/04/2002,12:51,252.27,252.27,252.27,252.27,226
02/04/2002,12:52,252.27,252.27,252.27,252.27,339
02/04/2002,13:02,251.47,251.47,251.47,251.47,226
02/04/2002,13:04,251.47,251.47,251.47,251.47,23
02/04/2002,13:11,251.47,251.47,251.47,251.47,113
02/04/2002,13:13,251.39,251.39,251.39,251.39,452
02/04/2002,13:14,251.39,251.39,251.39,251.39,678
02/04/2002,13:16,251.65,251.65,251.3,251.3,1265
02/04/2002,13:17,251.65,251.65,251.65,251.65,45
02/04/2002,13:18,251.16,251.16,251.16,251.16,23
02/04/2002,13:20,250.94,250.94,250.94,250.94,226
02/04/2002,13:24,250.85,250.85,250.85,250.85,68
02/04/2002,13:25,250.54,250.54,250.54,250.54,23
02/04/2002,13:27,250.5,250.5,250.5,250.5,113
02/04/2002,13:29,250.5,250.5,250.5,250.5,5423
02/04/2002,13:45,251.43,251.43,251.43,251.43,68
02/04/2002,13:49,251.61,251.61,251.61,251.61,23
02/04/2002,14:00,252.27,252.27,252.27,252.27,226
02/04/2002,14:05,252.05,252.36,252.05,252.36,11749
02/04/2002,14:06,252.18,252.27,252.18,252.27,2259
02/04/2002,14:07,252.27,252.27,252.27,252.27,678
02/04/2002,14:10,252.09,252.09,252.09,252.09,452
02/04/2002,14:12,252.8,252.8,252.8,252.8,23
02/04/2002,14:14,252.54,252.54,252.54,252.54,226
02/04/2002,14:15,252.27,252.27,252.27,252.27,723
02/04/2002,14:16,252.05,252.05,252.05,252.05,23
02/04/2002,14:20,253.42,253.42,253.42,253.42,203
02/04/2002,14:25,252.27,252.27,252.27,252.27,4519
02/04/2002,14:29,252.71,252.71,252.71,252.71,23
02/04/2002,14:31,252.05,252.05,252.05,252.05,23
02/04/2002,14:35,252.05,252.05,252.05,252.05,723
02/04/2002,14:36,251.83,251.83,251.83,251.83,23
02/04/2002,14:40,252.8,252.8,252.8,252.8,23
02/04/2002,14:52,252.58,252.58,252.58,252.58,1130
02/04/2002,14:53,252.23,252.23,252.23,252.23,136
02/04/2002,15:10,251.78,251.83,251.78,251.83,678
02/04/2002,15:11,251.83,251.83,251.83,251.83,452
02/04/2002,15:12,251.65,251.65,251.65,251.65,45
02/04/2002,15:13,251.61,251.61,251.61,251.61,1130
02/04/2002,15:14,251.7,251.7,251.7,251.7,226
02/04/2002,15:19,251.56,251.83,251.56,251.83,294
02/04/2002,15:25,251.3,251.56,251.3,251.56,1243
02/04/2002,15:28,251.61,251.61,251.61,251.61,23
02/04/2002,15:31,251.16,251.16,250.63,250.63,68
02/04/2002,15:33,250.32,250.32,250.32,250.32,90
02/04/2002,15:34,250.19,250.19,250.1,250.1,407
02/04/2002,15:35,250.1,250.1,250.1,250.1,90
02/04/2002,15:39,251.61,251.61,251.61,251.61,113
02/04/2002,15:40,250.81,250.81,250.77,250.77,90
02/04/2002,15:50,252.01,252.01,252.01,252.01,90
02/04/2002,15:52,252.14,252.14,252.14,252.14,226
02/04/2002,15:54,252.18,252.18,252.18,252.18,226
02/04/2002,15:55,251.43,251.43,251.43,251.43,2259
02/04/2002,15:56,251.43,251.43,251.43,251.43,113
02/04/2002,15:57,251.83,252.18,251.16,251.16,497
02/04/2002,15:58,252.05,252.05,252.05,252.05,113
02/04/2002,15:59,250.99,251.92,250.99,251.92,1175
02/05/2002,09:45,247.98,247.98,246.3,246.87,6643
02/05/2002,09:47,246.3,246.3,246.3,246.3,249
02/05/2002,09:48,246.52,247.4,246.52,247.4,22685
02/05/2002,09:51,246.74,246.74,246.74,246.74,2259
02/05/2002,09:52,245.06,246.3,244.97,244.97,18505
02/05/2002,09:53,244.79,246.16,244.79,246.16,158
02/05/2002,09:54,244.66,245.41,244.66,244.75,4429
02/05/2002,09:55,244.75,245.1,244.75,245.1,45
02/05/2002,09:57,245.72,245.72,245.63,245.63,339
02/05/2002,09:58,245.01,245.01,245.01,245.01,23
02/05/2002,10:01,245.41,245.41,245.41,245.41,587
02/05/2002,10:02,244.97,244.97,244.97,244.97,23
02/05/2002,10:03,244.97,244.97,244.97,244.97,23
02/05/2002,10:04,244.53,244.53,243.42,243.42,136
02/05/2002,10:05,243.02,243.02,243.02,243.02,68
02/05/2002,10:08,242.98,243.42,242.98,243.42,5875
02/05/2002,10:09,243.42,243.42,243.42,243.42,4406
02/05/2002,10:10,242.98,243.42,242.98,243.42,7908
02/05/2002,10:11,243.64,243.86,243.64,243.86,362
02/05/2002,10:12,243.86,244.17,243.86,244.17,1514
02/05/2002,10:13,243.64,244.08,243.64,244.08,7004
02/05/2002,10:14,243.86,244.22,243.86,244.22,791
02/05/2002,10:16,243.82,243.82,243.82,243.82,1130
02/05/2002,10:17,243.42,243.42,243.07,243.07,136
02/05/2002,10:18,242.89,242.89,242.89,242.89,23
02/05/2002,10:19,242.98,243.42,242.98,243.42,1785
02/05/2002,10:20,243.2,243.2,243.2,243.2,339
02/05/2002,10:21,243.2,243.2,243.2,243.2,226
02/05/2002,10:22,244.53,244.53,244.53,244.53,23
02/05/2002,10:25,243.46,243.46,243.46,243.46,23
02/05/2002,10:27,243.95,244.04,243.95,244.04,6236
02/05/2002,10:28,244.13,244.13,244.13,244.13,45
02/05/2002,10:30,244.48,244.48,244.48,244.48,972
02/05/2002,10:31,244.97,244.97,244.97,244.97,678
02/05/2002,10:32,245.06,245.19,244.35,245.19,7682
02/05/2002,10:33,245.19,245.19,245.19,245.19,452
02/05/2002,10:34,245.23,245.99,245.23,245.99,791
02/05/2002,10:35,246.3,246.3,246.3,246.3,226
02/05/2002,10:37,246.47,246.56,246.47,246.52,4293
02/05/2002,10:41,246.74,246.74,246.74,246.74,1243
02/05/2002,10:44,247.36,247.36,247.31,247.31,2282
02/05/2002,10:45,247.18,247.18,247.18,247.18,113
02/05/2002,10:47,247.62,247.62,247.62,247.62,113
02/05/2002,10:48,246.96,246.96,246.96,246.96,5649
02/05/2002,10:49,246.96,247.4,246.96,247.18,13105
02/05/2002,10:50,247.09,247.4,247.09,247.4,3254
02/05/2002,10:51,247.36,247.36,247.36,247.36,45
02/05/2002,10:52,247.18,247.18,247.18,247.18,68
02/05/2002,10:53,247.18,247.4,247.18,247.4,1198
02/05/2002,10:55,247.18,247.18,247.09,247.09,6778
02/05/2002,10:56,246.87,246.87,246.83,246.83,45
02/05/2002,10:58,247.27,247.27,247.27,247.27,45
02/05/2002,10:59,246.52,246.52,246.52,246.52,339
02/05/2002,11:00,246.07,246.21,246.07,246.21,4587
02/05/2002,11:01,246.21,246.21,246.21,246.21,452
02/05/2002,11:03,246.74,246.74,246.74,246.74,226
02/05/2002,11:05,246.38,246.38,246.38,246.38,5649
02/05/2002,11:10,246.83,246.83,246.83,246.83,2259
02/05/2002,11:11,246.74,246.74,246.74,246.74,226
02/05/2002,11:12,246.43,246.43,246.43,246.43,678
02/05/2002,11:17,246.25,246.74,246.25,246.74,2372
02/05/2002,11:18,246.87,246.87,246.87,246.87,339
02/05/2002,11:23,247.84,247.84,247.84,247.84,2034
02/05/2002,11:24,247.84,247.84,247.84,247.84,678
02/05/2002,11:25,248.15,248.15,248.15,248.15,68
02/05/2002,11:28,248.02,248.02,248.02,248.02,339
02/05/2002,11:31,247.4,247.4,247.4,247.4,1130
02/05/2002,11:32,247.4,247.4,247.4,247.4,5649
02/05/2002,11:36,247.18,247.18,247.18,247.18,226
02/05/2002,11:40,247.76,247.76,247.76,247.76,294
02/05/2002,11:41,247.76,247.76,247.76,247.76,113
02/05/2002,11:44,247.49,247.49,247.49,247.49,3389
02/05/2002,11:47,247.76,247.76,247.76,247.76,45
02/05/2002,11:49,247.84,247.84,247.84,247.84,2192
02/05/2002,11:53,248.29,248.29,248.29,248.29,452
02/05/2002,11:55,248.86,248.86,248.51,248.51,2485
02/05/2002,11:56,248.33,248.33,248.33,248.33,45
02/05/2002,11:57,248.11,248.11,248.11,248.11,45
02/05/2002,11:59,248.24,248.29,248.24,248.29,3660
02/05/2002,12:00,248.29,248.69,248.29,248.69,1785
02/05/2002,12:01,248.33,248.33,248.33,248.33,23
02/05/2002,12:04,248.02,248.02,248.02,248.02,226
02/05/2002,12:09,248.29,248.29,248.29,248.29,1695
02/05/2002,12:10,248.73,248.73,248.73,248.73,2259
02/05/2002,12:13,249.17,249.17,249.17,249.17,1695
02/05/2002,12:15,249.57,249.57,249.57,249.57,45
02/05/2002,12:18,249.39,249.39,249.39,249.39,1130
02/05/2002,12:19,249.48,249.62,249.48,249.62,587
02/05/2002,12:20,249.53,249.53,249.53,249.53,678
02/05/2002,12:22,249.31,249.31,249.31,249.31,23
02/05/2002,12:26,248.51,248.51,248.51,248.51,226
02/05/2002,12:27,248.95,248.95,248.95,248.95,452
02/05/2002,12:35,248.2,248.2,248.2,248.2,23
02/05/2002,12:47,248.95,248.95,248.95,248.95,813
02/05/2002,12:50,249.39,249.39,249.39,249.39,113
02/05/2002,12:51,248.95,249.62,248.95,249.62,1130
02/05/2002,12:54,250.06,250.06,250.06,250.06,452
02/05/2002,12:55,250.59,250.59,250.59,250.59,565
02/05/2002,12:57,250.06,250.06,250.06,250.06,1130
02/05/2002,12:59,250.06,250.06,249.13,249.13,813
02/05/2002,13:00,248.86,248.86,248.86,248.86,678
02/05/2002,13:03,248.95,249.08,248.91,249.08,271
02/05/2002,13:05,249.08,249.08,249.08,249.08,1808
02/05/2002,13:06,249.13,249.13,249.13,249.13,68
02/05/2002,13:07,248.6,248.95,248.6,248.6,2327
02/05/2002,13:08,248.95,248.95,248.95,248.95,68
02/05/2002,13:14,249.31,249.31,248.82,248.82,1469
02/05/2002,13:16,249.08,249.08,249.08,249.08,113
02/05/2002,13:19,248.6,248.6,248.6,248.6,226
02/05/2002,13:21,247.58,247.58,247.58,247.58,904
02/05/2002,13:23,247.4,247.62,247.4,247.62,2711
02/05/2002,13:24,247.4,247.4,247.4,247.4,1130
02/05/2002,13:25,247.84,247.84,247.84,247.84,678
02/05/2002,13:26,247.84,247.84,247.84,247.84,452
02/05/2002,13:35,248.02,248.02,248.02,248.02,19567
02/05/2002,13:39,247.89,247.89,247.89,247.89,5649
02/05/2002,13:41,248.29,248.29,248.29,248.29,1130
02/05/2002,13:44,247.84,247.84,247.76,247.76,904
02/05/2002,13:45,247.84,247.84,247.84,247.84,452
02/05/2002,13:47,247.14,247.18,247.14,247.18,45
02/05/2002,13:59,247.84,247.84,247.84,247.84,226
02/05/2002,14:04,247.71,247.71,247.71,247.71,1695
02/05/2002,14:05,247.4,247.4,247.4,247.4,90
02/05/2002,14:06,247.31,247.31,247.31,247.31,45
02/05/2002,14:08,247.05,247.05,247.05,247.05,181
02/05/2002,14:14,247.4,247.4,247.4,247.4,68
02/05/2002,14:20,247.54,247.54,247.54,247.54,45
02/05/2002,14:21,247.23,247.23,247.23,247.23,23
02/05/2002,14:30,247.23,247.23,247.23,247.23,45
02/05/2002,14:35,247.23,247.23,247.23,247.23,226
02/05/2002,14:37,248.02,248.02,248.02,248.02,23
02/05/2002,14:41,248.51,248.51,248.51,248.51,1582
02/05/2002,14:42,248.64,248.64,248.64,248.64,1808
02/05/2002,14:43,248.07,248.07,248.07,248.07,339
02/05/2002,14:44,248.07,248.07,248.07,248.07,339
02/05/2002,14:45,247.84,247.84,247.84,247.84,113
02/05/2002,14:47,248.07,248.07,248.07,248.07,362
02/05/2002,14:48,248.29,248.29,248.29,248.29,113
02/05/2002,14:52,247.84,247.84,247.84,247.84,904
02/05/2002,14:54,248.02,248.15,248.02,248.15,1356
02/05/2002,14:55,248.11,248.11,247.93,247.93,5423
02/05/2002,14:57,248.33,248.33,248.33,248.33,68
02/05/2002,14:58,247.89,247.89,247.89,247.89,1582
02/05/2002,15:00,247.84,247.84,247.84,247.84,3615
02/05/2002,15:01,247.4,247.4,247.4,247.4,452
02/05/2002,15:05,247.4,247.4,247.4,247.4,3389
02/05/2002,15:09,247.27,247.27,247.27,247.27,45
02/05/2002,15:15,247.23,247.23,247.23,247.23,23
02/05/2002,15:18,247.49,247.49,247.49,247.49,2734
02/05/2002,15:28,247.58,247.58,247.58,247.58,1356
02/05/2002,15:29,246.78,246.78,246.78,246.78,45
02/05/2002,15:34,247.09,247.09,247.09,247.09,1220
02/05/2002,15:35,246.61,246.61,246.61,246.61,565
02/05/2002,15:36,245.85,245.85,245.85,245.85,1130
02/05/2002,15:37,245.85,245.85,245.85,245.85,1130
02/05/2002,15:39,245.72,245.85,245.72,245.85,1265
02/05/2002,15:40,245.72,245.72,245.72,245.72,1130
02/05/2002,15:41,245.85,245.85,245.85,245.85,23
02/05/2002,15:44,246.52,246.52,246.52,246.52,11297
02/05/2002,15:45,246.52,246.52,246.52,246.52,23
02/05/2002,15:49,246.52,246.52,246.52,246.52,1130
02/05/2002,15:51,246.52,246.52,246.52,246.52,11297
02/05/2002,15:53,246.52,246.52,246.52,246.52,1582
02/05/2002,15:54,246.21,246.21,246.21,246.21,23
02/05/2002,15:57,246.52,246.83,246.52,246.83,1243
02/05/2002,15:58,246.96,246.96,246.96,246.96,11365
02/05/2002,15:59,247.09,247.09,246.52,246.52,2305
02/06/2002,09:34,246.78,246.78,246.78,246.78,2802
02/06/2002,09:35,249.39,249.39,249.39,249.39,23
02/06/2002,09:36,250.32,250.32,248.33,248.33,226
02/06/2002,09:37,248.55,248.55,248.55,248.55,90
02/06/2002,09:39,249.62,250.9,249.62,250.06,3299
02/06/2002,09:40,250.06,251.03,249.48,250.32,3141
02/06/2002,09:41,250.59,250.94,250.28,250.94,1672
02/06/2002,09:42,249.62,249.62,249.62,249.62,113
02/06/2002,09:43,250.06,250.06,250.06,250.06,226
02/06/2002,09:44,249.44,249.44,249.44,249.44,68
02/06/2002,09:45,250.5,250.9,250.5,250.9,1695
02/06/2002,09:46,250.28,250.54,250.28,250.54,181
02/06/2002,09:47,250.63,250.63,250.06,250.06,158
02/06/2002,09:48,250.28,250.59,250.28,250.59,113
02/06/2002,09:50,250.94,251.61,250.94,251.3,1717
02/06/2002,09:51,251.83,252.23,251.83,252.23,271
02/06/2002,09:52,252.27,252.27,252.27,252.27,2824
02/06/2002,09:53,252.71,253.11,252.71,253.11,249
02/06/2002,09:54,252.14,252.62,251.92,252.62,1107
02/06/2002,09:55,251.61,251.61,251.61,251.61,45
02/06/2002,09:57,252.18,252.18,252.14,252.14,2937
02/06/2002,09:58,251.25,251.56,251.25,251.56,1175
02/06/2002,09:59,252.05,252.05,252.05,252.05,90
02/06/2002,10:00,252.49,252.49,251.39,251.39,2531
02/06/2002,10:01,251.65,252.27,251.65,252.05,2531
02/06/2002,10:02,251.83,251.83,251.83,251.83,1695
02/06/2002,10:03,251.83,251.83,251.83,251.83,271
02/06/2002,10:05,252.62,252.62,252.05,252.05,362
02/06/2002,10:07,252.36,252.36,252.36,252.36,181
02/06/2002,10:08,252.31,252.31,252.31,252.31,226
02/06/2002,10:09,252.31,252.45,252.14,252.14,2327
02/06/2002,10:14,252.27,252.27,252.27,252.27,452
02/06/2002,10:15,252.18,252.54,252.18,252.54,249
02/06/2002,10:16,252.54,252.54,252.54,252.54,836
02/06/2002,10:17,252.58,252.58,252.58,252.58,1085
02/06/2002,10:18,252.58,252.58,252.58,252.58,23
02/06/2002,10:20,252.58,252.58,252.58,252.58,158
02/06/2002,10:21,252.49,252.54,252.49,252.54,497
02/06/2002,10:23,252.58,252.58,252.58,252.58,3163
02/06/2002,10:26,252.23,252.23,252.23,252.23,23
02/06/2002,10:29,251.78,252.27,251.78,252.27,1039
02/06/2002,10:30,252.27,252.62,252.27,252.62,2576
02/06/2002,10:31,253.29,253.33,253.16,253.33,520
02/06/2002,10:32,253.38,253.38,253.38,253.38,1152
02/06/2002,10:33,253.78,253.78,253.78,253.78,2259
02/06/2002,10:34,253.69,253.69,252.98,252.98,1853
02/06/2002,10:35,252.71,252.71,252.71,252.71,68
02/06/2002,10:37,252.93,252.93,252.27,252.27,452
02/06/2002,10:38,252.8,252.8,252.8,252.8,68
02/06/2002,10:40,252.71,252.71,252.49,252.58,3163
02/06/2002,10:41,252.58,252.58,252.58,252.58,1356
02/06/2002,10:42,251.92,251.92,251.92,251.92,904
02/06/2002,10:44,251.12,251.12,251.12,251.12,1220
02/06/2002,10:45,251.83,251.83,251.83,251.83,836
02/06/2002,10:46,251.39,251.87,251.16,251.16,1175
02/06/2002,10:47,251.16,251.16,251.16,251.16,90
02/06/2002,10:50,251.39,251.61,251.39,251.61,136
02/06/2002,10:53,252.27,252.27,252.27,252.27,3208
02/06/2002,10:56,251.92,252.05,251.92,252.05,181
02/06/2002,10:57,252.31,252.31,252.31,252.31,45
02/06/2002,10:58,252.71,252.71,252.71,252.71,5649
02/06/2002,10:59,252.31,252.31,252.31,252.31,23
02/06/2002,11:00,252.27,252.27,252.27,252.27,836
02/06/2002,11:01,252.05,252.05,251.12,251.12,1198
02/06/2002,11:02,251.43,251.43,251.43,251.43,181
02/06/2002,11:03,251.16,251.16,251.16,251.16,226
02/06/2002,11:10,251.83,251.83,251.83,251.83,45
02/06/2002,11:11,251.39,251.39,251.39,251.39,45
02/06/2002,11:12,251.39,251.39,251.3,251.34,587
02/06/2002,11:15,250.85,251.03,250.15,250.5,1875
02/06/2002,11:16,250.5,250.5,250.5,250.5,113
02/06/2002,11:17,249.62,249.62,249.62,249.62,1627
02/06/2002,11:18,249.08,249.7,249.08,249.7,836
02/06/2002,11:19,248.73,248.73,248.73,248.73,384
02/06/2002,11:20,249.39,249.39,248.77,249.39,1288
02/06/2002,11:21,249.62,249.62,249.22,249.22,113
02/06/2002,11:24,248.95,248.95,248.95,248.95,45
02/06/2002,11:25,248.51,248.51,248.51,248.51,1130
02/06/2002,11:28,249.35,249.35,249.35,249.35,226
02/06/2002,11:29,249.35,249.39,249.35,249.39,1808
02/06/2002,11:30,250.28,250.28,249.84,249.84,1378
02/06/2002,11:31,249.39,249.75,249.31,249.31,316
02/06/2002,11:32,249.66,249.66,249.66,249.66,226
02/06/2002,11:33,249.62,249.7,249.62,249.7,1175
02/06/2002,11:36,250.06,250.06,250.06,250.06,1130
02/06/2002,11:40,250.37,250.37,250.37,250.37,68
02/06/2002,11:41,249.84,249.84,249.84,249.84,45
02/06/2002,11:44,250.54,250.54,250.54,250.54,113
02/06/2002,11:45,250.59,250.77,250.54,250.54,994
02/06/2002,11:46,250.9,250.9,250.81,250.81,181
02/06/2002,11:49,251.39,251.39,251.39,251.39,678
02/06/2002,11:51,250.9,250.9,250.9,250.9,949
02/06/2002,11:52,250.9,250.9,250.9,250.9,520
02/06/2002,11:57,250.99,250.99,250.99,250.99,226
02/06/2002,11:58,251.43,251.43,251.43,251.43,45
02/06/2002,12:00,252.05,252.09,252.05,252.09,972
02/06/2002,12:07,250.85,250.85,250.85,250.85,45
02/06/2002,12:15,251.12,251.12,251.12,251.12,45
02/06/2002,12:16,251.12,251.34,251.12,251.34,3163
02/06/2002,12:18,251.39,251.39,251.39,251.39,226
02/06/2002,12:23,251.52,251.52,251.52,251.52,452
02/06/2002,12:24,251.61,251.61,251.39,251.39,1130
02/06/2002,12:26,251.56,251.56,251.39,251.39,2372
02/06/2002,12:27,251.39,251.39,251.39,251.39,113
02/06/2002,12:30,252.18,252.18,252.18,252.18,836
02/06/2002,12:32,252.23,252.23,252.23,252.23,1130
02/06/2002,12:34,252.23,252.23,252.23,252.23,23
02/06/2002,12:35,252.27,252.27,252.27,252.27,1130
02/06/2002,12:37,252.27,252.27,252.27,252.27,1536
02/06/2002,12:38,252.23,252.27,252.23,252.27,271
02/06/2002,12:39,252.27,252.27,252.27,252.27,1175
02/06/2002,12:46,252.93,252.93,252.93,252.93,1333
02/06/2002,12:47,253.02,253.02,253.02,253.02,68
02/06/2002,12:53,252.18,252.18,252.18,252.18,45
02/06/2002,12:57,252.76,252.76,252.76,252.76,226
02/06/2002,12:59,252.49,252.49,252.49,252.49,836
02/06/2002,13:01,251.61,251.61,251.61,251.61,45
02/06/2002,13:03,251.83,251.83,251.83,251.83,45
02/06/2002,13:04,252.23,252.23,252.23,252.23,226
02/06/2002,13:06,252.54,252.54,252.54,252.54,113
02/06/2002,13:15,252.98,252.98,252.98,252.98,836
02/06/2002,13:18,252.93,252.93,252.93,252.93,45
02/06/2002,13:25,252.71,252.71,252.71,252.71,339
02/06/2002,13:29,252.98,252.98,252.98,252.98,45
02/06/2002,13:30,253.16,253.55,253.16,253.55,836
02/06/2002,13:32,252.93,252.93,252.93,252.93,226
02/06/2002,13:38,252.93,252.93,252.93,252.93,45
02/06/2002,13:43,252.93,252.93,252.93,252.93,68
02/06/2002,13:44,253.38,253.38,253.38,253.38,23
02/06/2002,13:45,253.51,253.51,253.16,253.16,1514
02/06/2002,13:46,253.16,253.16,253.16,253.16,452
02/06/2002,13:48,253.64,253.64,253.64,253.64,113
02/06/2002,13:52,253.33,253.33,253.16,253.16,203
02/06/2002,13:55,252.71,252.71,252.71,252.71,90
02/06/2002,13:57,252.71,252.71,252.71,252.71,1152
02/06/2002,13:59,252.49,253.07,252.45,253.07,2192
02/06/2002,14:01,252.23,252.49,252.23,252.49,113
02/06/2002,14:02,252.09,252.09,252.09,252.09,700
02/06/2002,14:03,252.27,252.27,252.27,252.27,452
02/06/2002,14:04,252.18,252.18,251.56,251.56,1243
02/06/2002,14:05,251.47,251.47,251.47,251.47,226
02/06/2002,14:06,251.43,251.61,251.43,251.61,11636
02/06/2002,14:07,251.39,251.43,251.39,251.39,249
02/06/2002,14:10,251.7,251.83,251.7,251.83,249
02/06/2002,14:11,252.23,252.27,252.23,252.27,904
02/06/2002,14:12,252.27,252.27,252.27,252.27,474
02/06/2002,14:13,252.27,252.27,252.27,252.27,23
02/06/2002,14:15,251.83,251.83,251.83,251.83,836
02/06/2002,14:19,250.94,250.94,250.94,250.94,3389
02/06/2002,14:22,251.3,251.3,251.3,251.3,45
02/06/2002,14:30,251.34,251.34,251.34,251.34,836
02/06/2002,14:33,250.99,250.99,250.94,250.94,3480
02/06/2002,14:34,250.94,250.94,250.94,250.94,2259
02/06/2002,14:35,250.81,250.81,250.81,250.81,2259
02/06/2002,14:37,250.5,250.5,250.5,250.5,9038
02/06/2002,14:44,249.62,249.62,249.62,249.62,1853
02/06/2002,14:45,250.01,250.01,250.01,250.01,836
02/06/2002,14:46,249.39,249.39,249.39,249.39,452
02/06/2002,14:47,249.39,249.39,249.13,249.13,113
02/06/2002,14:50,250.23,250.23,250.23,250.23,6778
02/06/2002,14:51,250.5,250.5,250.5,250.5,68
02/06/2002,14:58,250.28,250.28,250.28,250.28,1130
02/06/2002,14:59,250.28,250.28,250.28,250.28,1130
02/06/2002,15:00,250.5,250.5,250.5,250.5,836
02/06/2002,15:02,250.5,250.5,250.5,250.5,316
02/06/2002,15:08,249.84,249.84,249.84,249.84,497
02/06/2002,15:13,250.81,250.81,250.81,250.81,1130
02/06/2002,15:15,250.63,250.63,250.63,250.63,836
02/06/2002,15:21,249.04,249.04,249.04,249.04,113
02/06/2002,15:28,249,249,249,249,45
02/06/2002,15:29,249.44,249.44,249.44,249.44,45
02/06/2002,15:30,249.44,249.75,249.44,249.75,1514
02/06/2002,15:37,249.7,249.7,249.7,249.7,45
02/06/2002,15:45,249.97,249.97,249.7,249.7,881
02/06/2002,15:46,250.06,250.06,250.06,250.06,90
02/06/2002,15:48,250.32,250.32,249.57,249.57,136
02/06/2002,15:50,250.28,250.28,250.28,250.28,1130
02/06/2002,15:55,250.28,250.28,250.28,250.28,45
02/06/2002,15:56,249.57,250.06,249.57,250.06,1175
02/06/2002,15:58,249.53,249.53,249.53,249.53,68
02/06/2002,15:59,249.57,249.62,249.57,249.62,113
02/07/2002,09:35,247.5,247.5,247.5,247.5,1265
02/07/2002,09:36,247.63,247.72,247.63,247.72,68
02/07/2002,09:37,247.54,247.54,247.32,247.54,5465
02/07/2002,09:40,249.09,249.09,249.09,249.09,1129
02/07/2002,09:41,247.99,247.99,247.72,247.72,2258
02/07/2002,09:42,247.14,247.14,247.14,247.14,1129
02/07/2002,09:43,247.1,247.32,246.88,246.88,1197
02/07/2002,09:44,246.92,246.92,246.92,246.92,452
02/07/2002,09:45,246.97,246.97,246.97,246.97,2258
02/07/2002,09:47,247.54,247.54,247.1,247.1,2281
02/07/2002,09:48,246.92,246.92,246.21,246.21,2574
02/07/2002,09:49,245.77,246.04,245.77,246.04,406
02/07/2002,09:50,245.99,245.99,245.11,245.11,768
02/07/2002,09:51,245.06,245.06,245.02,245.02,768
02/07/2002,09:52,245.51,245.51,245.51,245.51,790
02/07/2002,09:53,245.42,245.42,245.42,245.42,316
02/07/2002,09:54,245.9,245.9,245.9,245.9,2258
02/07/2002,09:55,245.59,245.95,245.59,245.95,90
02/07/2002,09:59,245.55,245.55,245.55,245.55,1129
02/07/2002,10:01,245.55,245.55,245.55,245.55,226
02/07/2002,10:03,246.75,246.83,246.75,246.83,587
02/07/2002,10:04,246.75,246.75,246.75,246.75,790
02/07/2002,10:06,245.77,246.13,245.73,245.77,2507
02/07/2002,10:07,245.33,245.33,245.11,245.11,248
02/07/2002,10:10,244.58,244.58,244.58,244.58,45
02/07/2002,10:11,245.59,245.59,245.59,245.59,226
02/07/2002,10:16,244.49,244.49,244.49,244.49,203
02/07/2002,10:18,244.89,244.89,244.89,244.89,113
02/07/2002,10:23,244.93,244.93,244.93,244.93,23
02/07/2002,10:29,245.11,245.11,244.97,244.97,1242
02/07/2002,10:31,245.15,245.15,245.15,245.15,45
02/07/2002,10:38,245.11,245.11,245.11,245.11,27098
02/07/2002,10:41,245.9,245.9,245.77,245.77,5871
02/07/2002,10:42,245.68,245.68,245.68,245.68,23
02/07/2002,10:43,245.42,245.42,245.42,245.42,1129
02/07/2002,10:46,245.99,245.99,245.99,245.99,158
02/07/2002,10:47,246.04,246.04,245.99,245.99,45
02/07/2002,10:49,246.21,246.21,246.21,246.21,226
02/07/2002,10:50,245.82,245.82,245.77,245.77,1355
02/07/2002,10:51,246.26,246.26,245.95,245.95,5758
02/07/2002,10:52,245.86,245.86,245.86,245.86,565
02/07/2002,10:54,245.99,245.99,245.99,245.99,5646
02/07/2002,10:55,244.8,244.8,244.8,244.8,23
02/07/2002,10:59,244.93,244.93,244.93,244.93,23
02/07/2002,11:00,245.33,245.33,245.33,245.33,1129
02/07/2002,11:01,245.46,245.46,245.46,245.46,1129
02/07/2002,11:02,244.97,244.97,244.97,244.97,45
02/07/2002,11:06,245.73,245.73,245.73,245.73,23
02/07/2002,11:07,245.64,245.64,245.59,245.59,248
02/07/2002,11:10,244.84,244.84,244.84,244.84,226
02/07/2002,11:11,244.66,244.66,244.66,244.66,677
02/07/2002,11:12,244.89,244.89,244.89,244.89,45
02/07/2002,11:14,245.46,245.55,245.33,245.55,68
02/07/2002,11:16,245.51,245.51,245.51,245.51,23
02/07/2002,11:21,245.11,245.11,245.11,245.11,23
02/07/2002,11:22,244.93,244.93,244.93,244.93,113
02/07/2002,11:25,245.24,245.24,245.24,245.24,23
02/07/2002,11:27,245.28,245.28,245.28,245.28,45
02/07/2002,11:35,244.93,244.93,244.89,244.89,226
02/07/2002,11:41,245.59,245.59,245.59,245.59,3387
02/07/2002,11:50,245.33,245.33,245.33,245.33,677
02/07/2002,11:53,244.89,244.89,244.89,244.89,677
02/07/2002,12:00,244.66,244.66,244.66,244.66,226
02/07/2002,12:03,244.22,244.22,244.22,244.22,677
02/07/2002,12:09,244.22,244.22,244.22,244.22,113
02/07/2002,12:13,244,244,244,244,68
02/07/2002,12:18,243.69,243.69,243.69,243.69,23
02/07/2002,12:21,243.56,243.56,243.56,243.56,1265
02/07/2002,12:22,243.78,243.78,243.42,243.42,113
02/07/2002,12:23,243.38,243.38,242.89,242.89,203
02/07/2002,12:24,242.89,242.89,242.89,242.89,677
02/07/2002,12:33,243.34,243.34,243.34,243.34,226
02/07/2002,12:34,243.56,243.56,243.56,243.56,1129
02/07/2002,12:46,243.96,243.96,243.96,243.96,1490
02/07/2002,12:50,244.71,244.71,244.71,244.71,23
02/07/2002,12:56,243.96,243.96,243.96,243.96,23
02/07/2002,13:13,244.31,244.31,244.31,244.31,23
02/07/2002,13:15,243.82,243.82,243.82,243.82,226
02/07/2002,13:16,243.82,243.82,243.82,243.82,90
02/07/2002,13:31,243.82,243.82,243.82,243.82,23
02/07/2002,13:36,243.16,243.16,243.16,243.16,23
02/07/2002,13:40,243.16,243.16,243.11,243.11,45
02/07/2002,13:41,242.85,242.85,242.85,242.85,23
02/07/2002,13:50,243.16,243.16,243.16,243.16,113
02/07/2002,13:53,243.56,243.56,243.56,243.56,23
02/07/2002,14:03,243.16,243.16,243.16,243.16,677
02/07/2002,14:04,243.11,243.11,243.11,243.11,1152
02/07/2002,14:16,243.07,243.65,243.07,243.65,11336
02/07/2002,14:17,243.2,243.2,243.2,243.2,5646
02/07/2002,14:30,244.13,244.13,244.13,244.13,23
02/07/2002,14:31,244.09,244.09,244.09,244.09,45
02/07/2002,14:37,244,244.13,244,244.13,6775
02/07/2002,14:44,244.09,244.09,244.09,244.09,45
02/07/2002,14:45,244.04,244.04,244.04,244.04,45
02/07/2002,14:50,244.31,244.4,244.31,244.4,5691
02/07/2002,14:51,244.04,244.04,244.04,244.04,45
02/07/2002,14:52,244.49,244.71,244.49,244.71,406
02/07/2002,14:54,244.66,244.66,244.66,244.66,339
02/07/2002,14:59,244.71,244.75,244.71,244.75,452
02/07/2002,15:00,244.66,244.66,244.66,244.66,68
02/07/2002,15:01,244.66,244.66,244.66,244.66,45
02/07/2002,15:04,244.66,244.66,244.66,244.66,23
02/07/2002,15:16,244.53,244.53,244.53,244.53,45
02/07/2002,15:19,244.35,244.35,244.35,244.35,339
02/07/2002,15:20,244.4,244.4,244.4,244.4,339
02/07/2002,15:27,244.27,244.27,244.27,244.27,1129
02/07/2002,15:28,244,244,244,244,3387
02/07/2002,15:31,244.35,244.35,244.35,244.35,4516
02/07/2002,15:32,244.35,244.35,244.35,244.35,23
02/07/2002,15:34,244,244,244,244,3387
02/07/2002,15:35,244,244,244,244,68
02/07/2002,15:37,243.96,243.96,243.96,243.96,2213
02/07/2002,15:41,243.56,244.04,243.56,244.04,6955
02/07/2002,15:42,243.91,243.91,243.91,243.91,23
02/07/2002,15:45,244,244,244,244,113
02/07/2002,15:48,243.56,243.56,243.56,243.56,68
02/07/2002,15:49,243.56,243.82,243.56,243.82,497
02/07/2002,15:52,243.38,243.38,243.38,243.38,181
02/07/2002,15:53,243.25,243.25,243.11,243.11,542
02/07/2002,15:54,243.11,243.11,243.11,243.11,1129
02/07/2002,15:55,242.58,242.67,242.58,242.67,519
02/07/2002,15:58,242.67,242.67,242.67,242.67,1355
02/07/2002,15:59,242.27,242.27,242.27,242.27,519
02/08/2002,09:42,240.63,240.63,240.63,240.63,113
02/08/2002,09:43,240.9,240.9,240.01,240.01,248
02/08/2002,09:45,241.08,241.08,241.08,241.08,158
02/08/2002,09:46,241.08,241.52,241.08,241.48,203
02/08/2002,09:47,241.52,241.52,241.08,241.08,2394
02/08/2002,09:48,240.81,240.81,240.63,240.63,316
02/08/2002,09:50,240.86,240.86,240.55,240.55,3026
02/08/2002,09:51,240.9,240.9,240.9,240.9,677
02/08/2002,09:52,241.39,241.39,241.39,241.39,135
02/08/2002,09:53,241.96,241.96,241.96,241.96,700
02/08/2002,09:54,242.1,242.1,242.1,242.1,12420
02/08/2002,09:55,241.12,241.12,241.12,241.12,4516
02/08/2002,09:57,241.56,241.56,241.56,241.56,565
02/08/2002,09:59,242.72,242.72,242.72,242.72,113
02/08/2002,10:01,242.94,242.94,242.94,242.94,226
02/08/2002,10:03,242.18,242.18,242.18,242.18,23
02/08/2002,10:04,242.23,242.23,242.01,242.01,768
02/08/2002,10:05,241.79,241.79,241.79,241.79,226
02/08/2002,10:07,242.23,242.45,242.23,242.45,723
02/08/2002,10:13,241.79,241.79,241.79,241.79,2281
02/08/2002,10:15,242.45,242.45,242.45,242.45,1129
02/08/2002,10:17,242.58,242.58,242.58,242.58,5646
02/08/2002,10:19,242.58,242.58,242.58,242.58,45
02/08/2002,10:21,242.54,242.54,242.54,242.54,565
02/08/2002,10:28,242.54,242.54,242.54,242.54,113
02/08/2002,10:31,243.56,243.56,243.56,243.56,23
02/08/2002,10:32,243.87,243.91,243.87,243.91,452
02/08/2002,10:33,243.91,243.91,243.91,243.91,452
02/08/2002,10:35,244,244,244,244,23
02/08/2002,10:36,244.18,244.89,243.6,244.89,1332
02/08/2002,10:37,244.62,244.62,244.53,244.53,158
02/08/2002,10:38,245.11,245.33,244.8,244.8,3681
02/08/2002,10:39,245.33,245.33,244.89,244.89,248
02/08/2002,10:40,244.93,245.24,244.8,244.8,226
02/08/2002,10:41,244.8,244.8,244.8,244.8,68
02/08/2002,10:42,245.33,245.33,245.33,245.33,11291
02/08/2002,10:43,244.31,244.31,244.31,244.31,3387
02/08/2002,10:46,243.56,243.56,243.42,243.42,1129
02/08/2002,10:47,244,244,244,244,90
02/08/2002,10:48,244,244,244,244,90
02/08/2002,10:50,243.73,243.73,243.73,243.73,68
02/08/2002,10:51,243.34,243.34,243.34,243.34,4516
02/08/2002,10:52,242.67,242.67,242.67,242.67,45
02/08/2002,10:53,242.01,242.01,242.01,242.01,68
02/08/2002,11:02,241.96,241.96,241.96,241.96,68
02/08/2002,11:03,242.01,242.01,242.01,242.01,2258
02/08/2002,11:06,242.89,242.89,242.89,242.89,45
02/08/2002,11:11,242.67,242.67,242.63,242.63,45
02/08/2002,11:15,242.14,242.14,242.14,242.14,2258
02/08/2002,11:19,242.32,242.32,242.32,242.32,45
02/08/2002,11:26,242.23,242.23,242.23,242.23,23
02/08/2002,11:30,242.63,242.67,242.63,242.67,45
02/08/2002,11:31,242.63,242.63,242.63,242.63,655
02/08/2002,11:34,242.23,242.23,242.23,242.23,1129
02/08/2002,11:36,241.83,241.83,241.83,241.83,1129
02/08/2002,11:37,242.05,242.05,242.05,242.05,452
02/08/2002,11:39,242.23,242.23,242.23,242.23,452
02/08/2002,11:40,242.23,242.23,242.23,242.23,361
02/08/2002,11:41,242.23,242.23,242.23,242.23,700
02/08/2002,11:43,242.45,242.45,242.45,242.45,158
02/08/2002,11:47,242.67,242.67,242.67,242.67,655
02/08/2002,11:52,243.69,243.69,243.69,243.69,45
02/08/2002,11:53,244.66,244.66,244.66,244.66,23
02/08/2002,11:54,244.44,244.44,244.44,244.44,677
02/08/2002,11:57,244.22,244.4,244.22,244.4,68
02/08/2002,11:58,244.22,244.44,244.22,244.44,2281
02/08/2002,11:59,244.44,244.44,244.44,244.44,1581
02/08/2002,12:00,244.8,244.8,244.44,244.44,1242
02/08/2002,12:03,244.49,244.49,244.44,244.44,5691
02/08/2002,12:04,244.44,244.44,244.44,244.44,45
02/08/2002,12:05,244.84,244.84,244.35,244.35,1739
02/08/2002,12:06,244.13,244.49,244.13,244.49,294
02/08/2002,12:07,244.49,244.49,244.49,244.49,1129
02/08/2002,12:08,244.49,244.49,244.49,244.49,1129
02/08/2002,12:11,244.44,244.44,244.44,244.44,406
02/08/2002,12:12,244.44,244.44,244.44,244.44,406
02/08/2002,12:13,244.44,244.44,244.44,244.44,3703
02/08/2002,12:15,244.89,244.89,244.89,244.89,226
02/08/2002,12:21,244.13,244.13,244.13,244.13,226
02/08/2002,12:23,244.8,244.8,244.8,244.8,113
02/08/2002,12:27,245.51,245.51,245.51,245.51,226
02/08/2002,12:29,244.66,244.66,244.66,244.66,1942
02/08/2002,12:31,244.53,244.53,244.53,244.53,1129
02/08/2002,12:40,244.97,244.97,244.97,244.97,23
02/08/2002,12:44,245.02,245.02,245.02,245.02,23
02/08/2002,12:48,245.95,245.95,245.95,245.95,1129
02/08/2002,12:53,245.99,246.21,245.99,246.21,68
02/08/2002,12:54,245.64,245.64,245.64,245.64,68
02/08/2002,12:55,245.77,245.77,245.77,245.77,68
02/08/2002,12:56,245.68,245.68,245.68,245.68,45
02/08/2002,13:01,244.89,244.89,244.89,244.89,384
02/08/2002,13:06,244.4,244.4,244.4,244.4,23
02/08/2002,13:14,245.55,245.55,245.55,245.55,226
02/08/2002,13:17,245.77,245.77,245.77,245.77,181
02/08/2002,13:21,245.24,245.24,245.24,245.24,23
02/08/2002,13:28,244.97,244.97,244.97,244.97,181
02/08/2002,13:37,244.49,244.49,243.87,243.87,248
02/08/2002,13:49,244.44,244.44,244.44,244.44,68
02/08/2002,14:03,245.77,245.77,245.77,245.77,1129
02/08/2002,14:09,245.64,245.64,245.64,245.64,23
02/08/2002,14:21,244.18,244.18,244.18,244.18,677
02/08/2002,14:41,244.8,244.8,244.8,244.8,226
02/08/2002,14:44,244.89,244.89,244.89,244.89,23
02/08/2002,14:56,245.33,245.33,245.33,245.33,1129
02/08/2002,14:57,245.33,246.13,245.33,246.13,226
02/08/2002,15:02,245.51,245.51,245.51,245.51,45
02/08/2002,15:09,245.86,245.86,245.86,245.86,23
02/08/2002,15:12,245.86,245.86,245.86,245.86,226
02/08/2002,15:13,245.86,245.86,245.86,245.86,23
02/08/2002,15:19,246.21,246.21,246.21,246.21,1129
02/08/2002,15:21,246.52,246.52,246.52,246.52,339
02/08/2002,15:22,246.75,246.75,246.75,246.75,406
02/08/2002,15:23,246.66,246.66,246.66,246.66,1129
02/08/2002,15:24,246.88,246.88,246.88,246.88,113
02/08/2002,15:25,246.88,246.88,246.88,246.88,23
02/08/2002,15:26,247.45,247.45,247.45,247.45,813
02/08/2002,15:27,247.01,247.01,247.01,247.01,429
02/08/2002,15:28,246.7,246.79,246.7,246.79,45
02/08/2002,15:33,247.19,247.32,247.19,247.32,2303
02/08/2002,15:36,247.28,247.28,247.28,247.28,226
02/08/2002,15:40,247.41,247.41,247.41,247.41,23
02/08/2002,15:41,247.45,247.45,247.45,247.45,23
02/08/2002,15:43,247.45,247.45,247.45,247.45,203
02/08/2002,15:47,247.99,247.99,247.99,247.99,68
02/08/2002,15:48,247.94,247.94,247.68,247.68,6368
02/08/2002,15:49,247.99,247.99,247.99,247.99,2258
02/08/2002,15:50,248.21,248.21,248.21,248.21,23
02/08/2002,15:51,248.21,248.43,248.21,248.43,7113
02/08/2002,15:52,248.43,248.43,248.43,248.43,203
02/08/2002,15:57,247.54,247.54,247.54,247.54,610
02/11/2002,09:39,247.54,247.54,247.54,247.54,452
02/11/2002,09:42,246.35,246.35,245.95,245.95,790
02/11/2002,09:44,245.9,245.9,245.9,245.9,1355
02/11/2002,09:45,246.08,246.08,246.08,246.08,23
02/11/2002,09:46,245.77,245.77,245.77,245.77,226
02/11/2002,09:47,246.08,246.08,246.08,246.08,68
02/11/2002,09:48,246.43,246.43,246.43,246.43,226
02/11/2002,09:52,245.77,245.77,245.77,245.77,45
02/11/2002,09:54,246.43,246.43,246.43,246.43,23
02/11/2002,09:55,246.88,246.88,246.88,246.88,226
02/11/2002,09:56,248.12,248.12,248.12,248.12,452
02/11/2002,09:57,247.98,247.98,247.98,247.98,45
02/11/2002,10:00,249.09,249.67,249.09,249.67,2326
02/11/2002,10:01,249.76,249.84,249.76,249.84,723
02/11/2002,10:02,250.2,250.2,250.2,250.2,3387
02/11/2002,10:03,250.73,250.73,250.73,250.73,1355
02/11/2002,10:04,251.22,251.31,251.08,251.31,46067
02/11/2002,10:05,251.35,251.35,251.08,251.08,677
02/11/2002,10:06,250.82,251.7,250.51,250.51,1942
02/11/2002,10:09,250.82,250.82,250.64,250.64,158
02/11/2002,10:12,251.08,251.08,251.08,251.08,113
02/11/2002,10:13,250.73,250.73,250.73,250.73,181
02/11/2002,10:14,251.08,251.08,251.08,251.08,452
02/11/2002,10:19,251.08,251.08,251.08,251.08,903
02/11/2002,10:20,250.64,250.64,250.64,250.64,113
02/11/2002,10:21,250.64,250.64,250.64,250.64,11291
02/11/2002,10:25,250.64,250.64,250.64,250.64,226
02/11/2002,10:26,250.2,250.2,250.2,250.2,677
02/11/2002,10:27,250.42,250.42,250.42,250.42,11291
02/11/2002,10:28,249.4,249.4,249.4,249.4,339
02/11/2002,10:40,250.11,250.11,250.11,250.11,12420
02/11/2002,10:41,249.27,249.27,249.27,249.27,565
02/11/2002,10:42,249.14,249.14,249.14,249.14,23
02/11/2002,10:43,249.4,249.45,249.4,249.45,45
02/11/2002,10:44,249.58,249.58,249.58,249.58,23
02/11/2002,10:45,249.67,249.67,249.67,249.67,45
02/11/2002,10:46,249.36,249.36,249.36,249.36,45
02/11/2002,10:49,249.14,249.14,249.14,249.14,45
02/11/2002,10:56,248.52,248.52,248.52,248.52,565
02/11/2002,10:58,249.09,249.22,249.09,249.22,90
02/11/2002,11:05,249.67,249.67,249.67,249.67,226
02/11/2002,11:08,248.52,248.52,248.52,248.52,677
02/11/2002,11:09,248.52,248.83,248.52,248.83,203
02/11/2002,11:11,248.38,248.83,248.38,248.83,1219
02/11/2002,11:12,248.87,248.87,248.87,248.87,181
02/11/2002,11:17,248.47,248.47,247.94,247.94,4178
02/11/2002,11:18,247.98,248.07,247.9,247.98,4403
02/11/2002,11:19,248.03,248.03,247.94,247.94,3387
02/11/2002,11:21,247.85,247.85,247.85,247.85,11291
02/11/2002,11:22,247.98,248.43,247.98,248.43,203
02/11/2002,11:24,248.47,248.47,248.47,248.47,23
02/11/2002,11:42,249.31,249.31,249.31,249.31,113
02/11/2002,11:49,249.8,249.8,249.8,249.8,1129
02/11/2002,11:50,249.45,249.45,249,249,361
02/11/2002,11:55,250.11,250.11,250.11,250.11,113
02/11/2002,11:57,250.2,250.2,250.2,250.2,1355
02/11/2002,11:58,250.6,250.6,250.6,250.6,23
02/11/2002,12:01,250.64,250.64,250.64,250.64,1129
02/11/2002,12:02,251.08,251.31,251.08,251.31,11404
02/11/2002,12:03,251.31,251.31,251.31,251.31,226
02/11/2002,12:04,251.17,251.17,251.17,251.17,23
02/11/2002,12:09,251.53,251.53,251.53,251.53,1129
02/11/2002,12:11,251.53,251.53,251.53,251.53,1129
02/11/2002,12:13,251.75,251.75,251.75,251.75,226
02/11/2002,12:20,251.08,251.08,251.08,251.08,68
02/11/2002,12:30,250.86,250.86,250.86,250.86,68
02/11/2002,12:37,250.46,250.46,250.46,250.46,1129
02/11/2002,12:55,250.2,250.2,250.2,250.2,677
02/11/2002,12:56,250.2,250.2,249.62,249.62,903
02/11/2002,12:59,249.53,249.53,249.53,249.53,68
02/11/2002,13:05,250.15,250.2,250.15,250.2,1468
02/11/2002,13:07,250.29,250.29,250.29,250.29,4178
02/11/2002,13:14,250.15,250.15,250.15,250.15,23
02/11/2002,13:24,250.07,250.07,250.07,250.07,2258
02/11/2002,13:38,250.38,250.38,250.38,250.38,68
02/11/2002,13:40,250.33,250.42,250.33,250.42,271
02/11/2002,13:41,250.42,250.42,250.42,250.42,903
02/11/2002,13:44,250.24,250.24,250.24,250.24,45
02/11/2002,13:49,250.86,250.86,250.86,250.86,452
02/11/2002,13:50,250.86,250.86,250.86,250.86,226
02/11/2002,13:52,251.08,251.08,251.08,251.08,11968
02/11/2002,13:53,251.44,251.62,251.08,251.62,9372
02/11/2002,13:54,251.48,251.53,251.48,251.48,1265
02/11/2002,13:55,251.93,252.06,251.93,252.06,1468
02/11/2002,13:57,252.32,252.32,252.32,252.32,45
02/11/2002,13:58,252.37,252.37,252.37,252.37,677
02/11/2002,13:59,252.41,252.46,252.41,252.46,4065
02/11/2002,14:00,252.72,252.72,252.41,252.41,2394
02/11/2002,14:01,252.72,252.72,252.46,252.46,271
02/11/2002,14:02,252.46,252.46,252.46,252.46,113
02/11/2002,14:10,252.86,253.08,252.86,253.08,1807
02/11/2002,14:11,253.56,253.56,253.56,253.56,2823
02/11/2002,14:14,254.1,254.1,253.74,253.74,1242
02/11/2002,14:15,253.83,254.18,253.83,254.18,452
02/11/2002,14:17,254.63,254.63,254.63,254.63,2258
02/11/2002,14:18,254.23,254.23,254.23,254.23,23
02/11/2002,14:19,255.07,255.07,255.07,255.07,135
02/11/2002,14:20,254.63,254.63,254.63,254.63,226
02/11/2002,14:21,254.63,254.63,254.63,254.63,113
02/11/2002,14:22,255.07,255.07,255.07,255.07,45
02/11/2002,14:23,255.07,255.07,255.07,255.07,1129
02/11/2002,14:27,255.87,255.87,255.87,255.87,226
02/11/2002,14:34,255.51,255.51,255.51,255.51,3387
02/11/2002,14:35,256.4,256.75,256.4,256.4,5081
02/11/2002,14:36,256.8,256.84,256.8,256.84,5442
02/11/2002,14:38,257.28,257.28,257.28,257.28,452
02/11/2002,14:39,257.15,257.95,257.15,257.95,181
02/11/2002,14:40,257.95,257.95,257.95,257.95,745
02/11/2002,14:41,257.95,258.17,257.95,258.17,406
02/11/2002,14:42,258.17,258.17,258.17,258.17,452
02/11/2002,14:43,258.17,258.17,258.17,258.17,452
02/11/2002,14:44,257.95,257.95,257.95,257.95,452
02/11/2002,14:46,256.93,256.93,256.93,256.93,68
02/11/2002,14:47,256.93,257.24,256.84,257.24,1739
02/11/2002,14:48,256.66,256.75,256.66,256.75,452
02/11/2002,14:49,256.84,257.28,256.66,257.28,6549
02/11/2002,14:50,257.28,257.51,257.28,257.51,6910
02/11/2002,14:53,257.02,257.02,257.02,257.02,45
02/11/2002,14:55,256.62,257.28,256.53,256.53,12307
02/11/2002,14:56,256.58,256.58,256.58,256.58,6097
02/11/2002,14:58,256.84,256.84,256.84,256.84,452
02/11/2002,15:01,257.06,257.06,257.06,257.06,226
02/11/2002,15:05,256.58,256.58,256.58,256.58,1129
02/11/2002,15:06,256.58,256.58,256.58,256.58,226
02/11/2002,15:07,256.44,256.44,256.44,256.44,45
02/11/2002,15:09,256.84,256.84,256.84,256.84,158
02/11/2002,15:10,256.84,256.84,256.84,256.84,1355
02/11/2002,15:17,256.66,256.66,256.66,256.66,45
02/11/2002,15:18,256.58,256.58,256.58,256.58,45
02/11/2002,15:21,256.89,256.89,256.89,256.89,45
02/11/2002,15:24,257.55,257.73,257.55,257.73,22695
02/11/2002,15:26,257.73,257.73,257.73,257.73,11291
02/11/2002,15:28,257.51,257.51,257.51,257.51,452
02/11/2002,15:29,257.51,257.51,257.51,257.51,677
02/11/2002,15:30,257.51,257.51,257.51,257.51,226
02/11/2002,15:31,257.24,257.24,257.24,257.24,226
02/11/2002,15:32,257.73,257.73,257.73,257.73,45
02/11/2002,15:33,257.73,257.73,257.73,257.73,339
02/11/2002,15:38,257.73,257.73,257.28,257.37,994
02/11/2002,15:40,257.55,257.55,257.55,257.55,452
02/11/2002,15:41,257.77,257.77,257.77,257.77,90
02/11/2002,15:42,257.15,257.15,257.15,257.15,68
02/11/2002,15:45,257.11,257.11,256.84,256.84,45
02/11/2002,15:46,257.06,257.06,257.06,257.06,23
02/11/2002,15:47,256.75,257.37,256.75,257.37,1265
02/11/2002,15:54,257.46,257.46,257.46,257.46,339
02/11/2002,15:55,257.28,257.28,256.89,256.89,3839
02/11/2002,15:56,257.46,257.46,257.06,257.06,1468
02/11/2002,15:58,257.06,257.06,257.06,257.06,226
02/12/2002,09:36,254.05,254.05,254.05,254.05,700
02/12/2002,09:37,254.01,254.01,254.01,254.01,565
02/12/2002,09:38,254.05,254.05,253.3,253.3,11426
02/12/2002,09:40,254.14,254.18,254.14,254.18,248
02/12/2002,09:42,255.07,255.07,255.07,255.07,135
02/12/2002,09:43,255.96,255.96,255.51,255.51,271
02/12/2002,09:44,255.87,255.87,255.87,255.87,181
02/12/2002,09:45,256,256,255.73,255.91,881
02/12/2002,09:46,255.82,255.82,255.82,255.82,565
02/12/2002,09:47,255.34,255.38,255.34,255.38,158
02/12/2002,09:49,255.42,255.73,255.42,255.73,90
02/12/2002,09:50,256.4,256.4,256.4,256.4,226
02/12/2002,09:51,256.8,256.8,256.75,256.8,2032
02/12/2002,09:52,256.4,256.4,256.4,256.4,113
02/12/2002,09:53,255.96,256.4,255.96,256.4,2190
02/12/2002,09:54,255.96,255.96,255.6,255.6,474
02/12/2002,09:55,256.13,256.13,256.13,256.13,203
02/12/2002,09:57,256.31,256.31,255.65,255.65,271
02/12/2002,09:59,256.8,256.8,256.49,256.8,1355
02/12/2002,10:00,256.8,256.8,255.82,255.82,1265
02/12/2002,10:01,255.82,256.35,255.69,255.69,5284
02/12/2002,10:02,255.51,255.51,255.51,255.51,226
02/12/2002,10:03,254.8,254.8,254.63,254.63,542
02/12/2002,10:04,254.63,254.63,254.18,254.27,113
02/12/2002,10:05,254.58,254.76,254.45,254.45,7113
02/12/2002,10:07,255.29,255.29,254.89,254.89,68
02/12/2002,10:08,255.73,255.73,254.76,254.76,271
02/12/2002,10:10,254.58,254.58,254.58,254.58,2687
02/12/2002,10:11,254.94,254.94,254.27,254.27,2981
02/12/2002,10:15,254.41,254.67,254.41,254.67,1039
02/12/2002,10:16,254.18,254.32,254.18,254.32,1219
02/12/2002,10:17,253.83,253.83,253.34,253.34,565
02/12/2002,10:18,253.96,253.96,253.96,253.96,6775
02/12/2002,10:20,253.43,253.96,253.43,253.96,2461
02/12/2002,10:21,253.96,253.96,253.96,253.96,452
02/12/2002,10:22,253.96,253.96,253.96,253.96,1129
02/12/2002,10:23,253.52,253.52,253.52,253.52,1174
02/12/2002,10:24,253.52,253.52,253.3,253.3,3161
02/12/2002,10:25,252.9,252.99,252.9,252.99,248
02/12/2002,10:26,252.99,253.08,252.63,252.63,7520
02/12/2002,10:27,252.99,252.99,252.24,252.24,361
02/12/2002,10:28,252.63,252.63,252.5,252.5,768
02/12/2002,10:30,252.94,252.99,252.9,252.99,5194
02/12/2002,10:31,252.72,253.3,252.72,253.3,158
02/12/2002,10:33,252.72,252.72,252.72,252.72,23
02/12/2002,10:34,253.3,253.96,253.3,253.96,11607
02/12/2002,10:35,254.14,254.14,254.14,254.14,948
02/12/2002,10:36,254.18,254.54,253.79,254.54,655
02/12/2002,10:38,253.87,253.87,253.87,253.87,68
02/12/2002,10:39,253.87,254.18,253.87,254.18,90
02/12/2002,10:40,254.85,254.85,254.49,254.49,971
02/12/2002,10:41,255.11,255.11,255.11,255.11,181
02/12/2002,10:42,254.67,254.67,254.67,254.67,23
02/12/2002,10:44,255.51,255.51,255.51,255.51,971
02/12/2002,10:45,255.51,255.51,255.51,255.51,68
02/12/2002,10:47,255.29,255.29,255.29,255.29,790
02/12/2002,10:51,255.51,255.51,255.51,255.51,1129
02/12/2002,10:52,255.69,255.69,255.69,255.69,23
02/12/2002,10:54,255.69,255.73,255.69,255.73,7091
02/12/2002,10:55,256,256,255.78,255.78,1581
02/12/2002,10:56,255.96,256,255.96,256,316
02/12/2002,10:58,256.31,256.31,256.31,256.31,339
02/12/2002,10:59,256.31,256.31,256.31,256.31,5646
02/12/2002,11:00,256.62,256.62,256.58,256.58,2258
02/12/2002,11:01,256.62,256.62,256.62,256.62,226
02/12/2002,11:02,256.8,256.8,256.8,256.8,2416
02/12/2002,11:03,256.84,256.84,256.84,256.84,6097
02/12/2002,11:04,257.24,257.24,257.24,257.24,2439
02/12/2002,11:05,256.84,257.28,256.84,257.28,10162
02/12/2002,11:06,257.37,257.37,257.37,257.37,181
02/12/2002,11:07,257.73,257.95,257.73,257.95,2439
02/12/2002,11:08,258.44,258.44,258.3,258.3,2281
02/12/2002,11:09,257.77,257.77,257.77,257.77,2258
02/12/2002,11:10,258.75,258.75,257.95,257.95,4020
02/12/2002,11:11,258.26,258.39,258.21,258.21,3658
02/12/2002,11:13,258.79,259.01,258.79,259.01,1174
02/12/2002,11:14,259.06,259.06,258.97,259.06,3094
02/12/2002,11:15,259.06,259.06,259.06,259.06,1129
02/12/2002,11:16,258.7,258.7,258.7,258.7,723
02/12/2002,11:17,258.88,258.88,258.88,258.88,226
02/12/2002,11:19,258.26,258.26,258.26,258.26,361
02/12/2002,11:21,257.99,257.99,257.99,257.99,632
02/12/2002,11:22,257.46,257.46,257.46,257.46,23
02/12/2002,11:24,257.73,257.73,257.2,257.2,294
02/12/2002,11:25,257.55,257.55,256.97,256.97,655
02/12/2002,11:26,256.97,256.97,256.97,256.97,90
02/12/2002,11:27,256.4,256.4,256.4,256.4,5646
02/12/2002,11:29,256.62,257.15,256.62,256.84,113
02/12/2002,11:31,257.77,257.77,257.77,257.77,45
02/12/2002,11:32,257.95,257.95,257.95,257.95,1129
02/12/2002,11:34,257.95,257.95,257.95,257.95,45
02/12/2002,11:35,258.17,258.17,257.77,257.77,813
02/12/2002,11:36,257.77,257.77,257.73,257.73,632
02/12/2002,11:38,257.02,257.02,256.89,256.89,135
02/12/2002,11:44,258.52,258.52,258.52,258.52,542
02/12/2002,11:45,258.17,258.17,257.99,257.99,700
02/12/2002,11:47,257.15,257.15,257.15,257.15,45
02/12/2002,11:48,257.68,257.68,257.68,257.68,90
02/12/2002,11:52,257.33,257.68,257.33,257.68,113
02/12/2002,11:53,257.33,257.33,257.33,257.33,45
02/12/2002,11:54,257.73,257.73,257.73,257.73,45
02/12/2002,11:55,257.95,257.95,257.37,257.51,723
02/12/2002,11:56,257.33,257.33,257.33,257.33,610
02/12/2002,11:59,257.86,258.08,257.86,258.08,1739
02/12/2002,12:00,258.17,258.17,258.17,258.17,68
02/12/2002,12:04,258.83,258.83,258.83,258.83,790
02/12/2002,12:05,258.39,258.79,258.39,258.79,181
02/12/2002,12:06,258.39,258.39,258.21,258.21,881
02/12/2002,12:10,258.13,258.13,258.13,258.13,90
02/12/2002,12:11,258.13,258.13,258.13,258.13,700
02/12/2002,12:16,257.73,257.73,257.73,257.73,655
02/12/2002,12:25,257.9,257.9,257.9,257.9,655
02/12/2002,12:27,257.51,257.51,257.51,257.51,226
02/12/2002,12:28,257.51,257.51,257.46,257.51,610
02/12/2002,12:29,257.82,257.82,257.77,257.77,429
02/12/2002,12:30,257.73,257.73,257.59,257.59,497
02/12/2002,12:31,257.64,257.64,257.64,257.64,406
02/12/2002,12:39,257.37,257.37,257.37,257.37,226
02/12/2002,12:40,257.77,257.77,257.77,257.77,181
02/12/2002,12:44,257.55,257.55,257.55,257.55,406
02/12/2002,12:46,257.95,257.95,257.46,257.46,90
02/12/2002,12:47,257.99,257.99,257.99,257.99,23
02/12/2002,12:53,257.68,257.68,257.68,257.68,474
02/12/2002,12:54,257.55,257.55,257.55,257.55,406
02/12/2002,12:56,257.42,257.42,257.42,257.42,406
02/12/2002,12:58,257.46,257.51,257.46,257.51,294
02/12/2002,13:00,257.64,257.64,257.64,257.64,68
02/12/2002,13:03,257.73,257.73,257.73,257.73,1129
02/12/2002,13:09,257.73,258.04,257.73,258.04,339
02/12/2002,13:11,257.73,257.73,257.73,257.73,226
02/12/2002,13:17,257.68,257.68,257.28,257.28,45
02/12/2002,13:20,257.06,257.06,257.06,257.06,226
02/12/2002,13:24,256.84,256.84,256.84,256.84,226
02/12/2002,13:26,257.2,257.2,257.2,257.2,3387
02/12/2002,13:28,256.84,256.84,256.27,256.27,948
02/12/2002,13:29,256.84,256.84,256.31,256.31,339
02/12/2002,13:30,256.18,256.18,256.18,256.18,452
02/12/2002,13:32,255.51,255.51,255.51,255.51,23
02/12/2002,13:35,255.56,255.56,255.56,255.56,45
02/12/2002,13:36,255.73,255.73,255.73,255.73,45
02/12/2002,13:38,255.51,255.51,255.51,255.51,226
02/12/2002,13:41,255.65,255.65,255.6,255.6,6775
02/12/2002,13:42,255.29,255.29,255.29,255.29,23
02/12/2002,13:46,255.07,255.07,254.67,254.67,2732
02/12/2002,13:47,255.38,255.38,255.07,255.07,294
02/12/2002,13:48,254.85,254.85,254.76,254.76,361
02/12/2002,13:50,254.67,255.07,254.67,255.07,5871
02/12/2002,13:51,254.72,254.72,254.72,254.72,68
02/12/2002,13:53,255.11,255.42,255.11,255.42,1265
02/12/2002,13:56,255.51,255.51,255.07,255.07,5420
02/12/2002,13:57,255.03,255.47,255.03,255.16,2032
02/12/2002,13:58,255.07,255.07,255.07,255.07,181
02/12/2002,14:05,255.07,255.07,255.07,255.07,1129
02/12/2002,14:06,255.29,255.29,255.29,255.29,90
02/12/2002,14:09,254.85,254.85,254.85,254.85,181
02/12/2002,14:11,254.63,254.63,254.63,254.63,226
02/12/2002,14:13,254.54,254.54,254.54,254.54,158
02/12/2002,14:16,254.58,254.58,254.58,254.58,5646
02/12/2002,14:19,254.63,254.63,254.63,254.63,135
02/12/2002,14:21,254.85,255.03,254.85,254.85,4471
02/12/2002,14:23,255.07,255.07,255.07,255.07,113
02/12/2002,14:24,254.85,254.85,254.85,254.85,971
02/12/2002,14:28,254.36,254.36,254.36,254.36,452
02/12/2002,14:32,254.27,254.27,254.27,254.27,23
02/12/2002,14:35,255.16,255.16,255.16,255.16,1129
02/12/2002,14:44,254.63,254.63,254.63,254.63,226
02/12/2002,14:46,254.63,254.63,254.63,254.63,1061
02/12/2002,14:47,254.85,254.85,254.85,254.85,68
02/12/2002,14:52,254.41,254.41,254.41,254.41,23
02/12/2002,14:53,255.11,255.11,255.11,255.11,5646
02/12/2002,14:54,255.2,255.2,255.2,255.2,45
02/12/2002,14:55,255.11,255.2,255.11,255.11,5510
02/12/2002,14:59,255.38,255.38,255.38,255.38,23
02/12/2002,15:05,255.29,255.29,255.29,255.29,2258
02/12/2002,15:09,255.51,255.51,255.51,255.51,45
02/12/2002,15:12,255.29,255.29,255.29,255.29,23
02/12/2002,15:20,254.89,254.89,254.89,254.89,23
02/12/2002,15:22,254.76,254.76,254.76,254.76,68
02/12/2002,15:28,254.18,254.18,253.48,253.48,1400
02/12/2002,15:30,253.48,253.48,253.39,253.39,294
02/12/2002,15:31,253.52,253.52,253.52,253.52,45
02/12/2002,15:32,253.34,253.34,253.34,253.34,4516
02/12/2002,15:33,253.3,253.3,253.3,253.3,3387
02/12/2002,15:36,252.94,252.94,252.94,252.94,1129
02/12/2002,15:38,253.34,253.34,253.25,253.25,158
02/12/2002,15:40,253.3,253.3,253.3,253.3,45
02/12/2002,15:41,253.43,253.43,253.43,253.43,45
02/12/2002,15:42,253.65,253.65,253.3,253.3,90
02/12/2002,15:47,253.74,253.74,253.74,253.74,45
02/12/2002,15:48,253.52,253.52,253.52,253.52,45
02/12/2002,15:50,253.87,253.87,253.87,253.87,45
02/12/2002,15:51,253.96,253.96,253.96,253.96,45
02/12/2002,15:52,253.92,253.92,253.92,253.92,113
02/12/2002,15:53,253.96,254.01,253.96,254.01,90
02/12/2002,15:54,254.01,254.01,254.01,254.01,90
02/12/2002,15:57,253.39,253.92,253.39,253.92,181
02/13/2002,09:37,253.08,253.08,253.08,253.08,1468
02/13/2002,09:38,254.63,254.63,254.63,254.63,68
02/13/2002,09:39,255.11,255.11,254.72,254.72,90
02/13/2002,09:40,254.41,254.41,253.3,253.3,2597
02/13/2002,09:41,252.86,252.86,252.86,252.86,790
02/13/2002,09:42,252.06,253.87,252.06,253.87,2732
02/13/2002,09:43,252.86,252.86,252.86,252.86,90
02/13/2002,09:44,252.72,253.17,252.63,252.63,610
02/13/2002,09:45,252.41,252.41,252.41,252.41,23
02/13/2002,09:47,251.57,251.62,251.53,251.62,8807
02/13/2002,09:48,251.31,251.93,251.31,251.93,20324
02/13/2002,09:49,251.53,251.53,250.86,250.86,113
02/13/2002,09:50,250.82,250.82,250.82,250.82,181
02/13/2002,09:51,250.29,250.64,249.31,250.2,64675
02/13/2002,09:52,250.2,250.2,250.2,250.2,226
02/13/2002,09:53,250.46,250.46,250.02,250.02,113
02/13/2002,09:54,250.6,250.6,250.6,250.6,452
02/13/2002,09:55,250.2,250.2,249.98,249.98,135
02/13/2002,09:56,249.76,249.76,249.76,249.76,1807
02/13/2002,09:57,249.36,249.36,249.31,249.31,45
02/13/2002,09:58,249.76,249.76,249.76,249.76,23
02/13/2002,10:00,249.76,249.76,249.76,249.76,2258
02/13/2002,10:02,249.22,249.22,249.22,249.22,23
02/13/2002,10:04,249.31,249.31,249.31,249.31,1536
02/13/2002,10:05,249.31,249.31,249.31,249.31,90
02/13/2002,10:07,250.29,250.29,250.29,250.29,2258
02/13/2002,10:09,249.53,249.53,249.53,249.53,113
02/13/2002,10:10,248.96,248.96,248.96,248.96,23
02/13/2002,10:13,249.09,249.09,249.09,249.09,3387
02/13/2002,10:14,249.09,249.14,249.09,249.14,68
02/13/2002,10:15,249.14,249.14,249.14,249.14,23
02/13/2002,10:17,249.53,249.53,249.53,249.53,113
02/13/2002,10:18,250.15,250.2,250.15,250.2,1355
02/13/2002,10:19,250.29,250.38,250.29,250.38,3410
02/13/2002,10:21,250.42,250.42,250.29,250.29,294
02/13/2002,10:22,250.42,250.42,250.42,250.42,113
02/13/2002,10:23,251.26,251.26,251.26,251.26,45
02/13/2002,10:25,250.2,250.2,250.2,250.2,2258
02/13/2002,10:36,250.2,250.2,250.2,250.2,1129
02/13/2002,10:41,250.2,250.2,250.2,250.2,3794
02/13/2002,10:44,249.93,249.93,249.93,249.93,68
02/13/2002,10:46,249.98,249.98,249.93,249.98,2032
02/13/2002,10:53,250.2,250.2,250.2,250.2,2258
02/13/2002,10:54,249.89,249.89,249.89,249.89,23
02/13/2002,10:57,250.95,250.95,250.95,250.95,45
02/13/2002,10:58,250.69,250.69,250.69,250.69,68
02/13/2002,11:20,250.2,250.2,250.2,250.2,68
02/13/2002,11:35,250.38,250.38,250.38,250.38,23
02/13/2002,11:38,249.8,249.8,249.8,249.8,90
02/13/2002,11:46,250.86,251.31,250.86,251.31,23147
02/13/2002,11:47,251.31,251.31,251.31,251.31,677
02/13/2002,11:55,251.13,251.13,251.13,251.13,45
02/13/2002,12:01,251.31,251.31,251.31,251.31,5646
02/13/2002,12:08,251.53,251.53,251.53,251.53,113
02/13/2002,12:12,251.31,251.31,251.31,251.31,4516
02/13/2002,12:18,251.53,251.93,251.53,251.93,135
02/13/2002,12:19,251.93,251.93,251.93,251.93,68
02/13/2002,12:33,252.37,252.37,252.37,252.37,3568
02/13/2002,12:35,252.06,252.06,252.06,252.06,113
02/13/2002,12:36,251.75,251.75,251.75,251.75,113
02/13/2002,12:39,251.66,251.66,251.66,251.66,23
02/13/2002,12:41,251.97,251.97,251.97,251.97,45
02/13/2002,12:42,252.19,252.68,252.19,252.68,271
02/13/2002,12:43,252.37,252.46,252.37,252.46,3342
02/13/2002,12:44,252.81,253.03,252.81,253.03,565
02/13/2002,12:45,252.06,252.06,252.06,252.06,45
02/13/2002,12:46,252.81,252.81,252.81,252.81,5646
02/13/2002,12:47,252.81,252.81,252.81,252.81,2258
02/13/2002,12:48,253.03,253.34,253.03,253.34,3839
02/13/2002,12:49,253.56,253.56,253.56,253.56,1807
02/13/2002,12:51,254.01,254.45,254.01,254.45,4652
02/13/2002,12:52,254.01,254.01,254.01,254.01,23
02/13/2002,12:53,254.41,254.41,254.41,254.41,45
02/13/2002,12:54,254.58,254.58,254.58,254.58,2258
02/13/2002,12:55,254.58,254.58,254.58,254.58,68
02/13/2002,12:56,254.58,254.58,254.58,254.58,2710
02/13/2002,12:58,253.74,253.96,253.74,253.96,5691
02/13/2002,13:04,254.63,254.63,254.63,254.63,2484
02/13/2002,13:10,255.56,255.56,255.56,255.56,768
02/13/2002,13:13,255.29,255.29,255.29,255.29,6775
02/13/2002,13:16,255.29,255.29,255.29,255.29,23
02/13/2002,13:20,255.65,255.65,255.65,255.65,45
02/13/2002,13:25,255.6,255.6,255.51,255.51,1355
02/13/2002,13:37,255.07,255.07,255.07,255.07,226
02/13/2002,13:39,254.54,254.54,254.54,254.54,113
02/13/2002,13:41,254.63,254.63,254.63,254.63,3387
02/13/2002,13:44,254.41,254.41,254.41,254.41,226
02/13/2002,13:56,253.79,253.79,253.79,253.79,45
02/13/2002,14:01,254.18,254.41,254.18,254.41,2303
02/13/2002,14:03,254.85,254.85,254.85,254.85,1129
02/13/2002,14:04,254.85,254.85,254.85,254.85,5646
02/13/2002,14:05,254.63,254.63,254.63,254.63,2258
02/13/2002,14:07,254.94,255.07,254.94,255.07,11743
02/13/2002,14:08,254.98,255.34,254.98,255.34,1581
02/13/2002,14:09,255.34,255.51,255.34,255.51,1197
02/13/2002,14:10,255.51,256.31,255.51,256.31,1242
02/13/2002,14:11,255.73,256.4,255.73,256.4,15807
02/13/2002,14:12,256.4,256.84,256.4,256.84,7452
02/13/2002,14:13,256.53,257.06,256.53,257.06,7904
02/13/2002,14:14,257.11,257.37,257.11,257.28,6368
02/13/2002,14:15,257.06,258.21,257.06,258.21,3432
02/13/2002,14:16,258.3,258.3,258.3,258.3,226
02/13/2002,14:17,257.9,257.9,257.06,257.06,745
02/13/2002,14:18,257.24,257.24,256.84,256.84,1197
02/13/2002,14:19,256.84,257.28,256.84,257.28,1581
02/13/2002,14:20,257.73,257.73,257.73,257.73,2281
02/13/2002,14:21,256.84,257.68,256.84,257.68,7971
02/13/2002,14:22,257.28,257.28,257.28,257.28,181
02/13/2002,14:23,256.53,256.58,256.53,256.58,135
02/13/2002,14:24,256.8,256.8,256.8,256.8,1129
02/13/2002,14:25,256.18,256.35,256.18,256.35,2823
02/13/2002,14:26,256.62,256.8,256.62,256.8,2710
02/13/2002,14:27,256.84,256.84,256.62,256.62,677
02/13/2002,14:28,256.4,256.4,256.4,256.4,90
02/13/2002,14:30,255.96,255.96,255.96,255.96,1129
02/13/2002,14:32,255.96,255.96,255.73,255.73,768
02/13/2002,14:34,255.96,255.96,255.96,255.96,723
02/13/2002,14:38,256.53,256.53,256.53,256.53,45
02/13/2002,14:39,255.42,255.42,255.42,255.42,113
02/13/2002,14:40,255.34,255.73,255.34,255.73,632
02/13/2002,14:42,255.73,256.35,255.73,256.35,90
02/13/2002,14:51,255.29,255.29,255.29,255.29,5646
02/13/2002,14:52,255.25,255.25,255.25,255.25,497
02/13/2002,15:03,255.07,255.07,255.07,255.07,90
02/13/2002,15:04,255.07,255.07,255.07,255.07,135
02/13/2002,15:05,255.07,255.07,255.07,255.07,1039
02/13/2002,15:08,255.25,255.25,255.25,255.25,45
02/13/2002,15:09,255.25,255.29,255.25,255.29,1084
02/13/2002,15:11,255.25,255.25,255.25,255.25,23
02/13/2002,15:15,254.85,254.85,254.85,254.85,452
02/13/2002,15:17,254.45,254.45,254.45,254.45,23
02/13/2002,15:20,255.07,255.07,255.07,255.07,903
02/13/2002,15:23,255.29,255.29,255.29,255.29,1581
02/13/2002,15:29,255.38,255.38,255.38,255.38,90
02/13/2002,15:30,255.56,255.56,255.56,255.56,4516
02/13/2002,15:32,255.34,255.34,255.34,255.34,113
02/13/2002,15:33,255.47,255.47,255.47,255.47,226
02/13/2002,15:43,255.34,255.34,255.34,255.34,226
02/13/2002,15:44,255.56,255.56,255.56,255.56,45
02/13/2002,15:46,255.51,255.51,255.51,255.51,23
02/13/2002,15:54,255.51,255.51,255.51,255.51,90
02/14/2002,09:36,257.24,257.24,257.24,257.24,339
02/14/2002,09:38,258.13,258.13,257.95,258.13,1874
02/14/2002,09:39,257.33,257.33,257.33,257.33,113
02/14/2002,09:40,257.28,257.28,257.28,257.28,3613
02/14/2002,09:41,256.62,256.62,256.62,256.62,1355
02/14/2002,09:42,256.84,256.84,256.84,256.84,113
02/14/2002,09:43,256.8,256.8,256.8,256.8,90
02/14/2002,09:44,256.84,256.84,256.84,256.84,1016
02/14/2002,09:45,257.06,257.06,257.06,257.06,226
02/14/2002,09:46,258.17,258.17,258.17,258.17,226
02/14/2002,09:49,258.97,258.97,258.61,258.61,1197
02/14/2002,09:50,259.06,259.06,259.06,259.06,4336
02/14/2002,09:52,259.94,259.94,259.94,259.94,1490
02/14/2002,09:53,260.96,260.96,260.96,260.96,339
02/14/2002,09:54,260.65,260.83,260.65,260.83,248
02/14/2002,09:55,260.38,260.38,260.38,260.38,13549
02/14/2002,09:56,261.05,261.27,261.05,261.27,4742
02/14/2002,09:57,261.27,261.93,261.09,261.71,4945
02/14/2002,09:58,261.36,261.36,261.36,261.36,68
02/14/2002,09:59,261.27,261.36,261.27,261.27,2710
02/14/2002,10:01,261.23,261.23,261.23,261.23,1129
02/14/2002,10:02,260.65,260.74,260.65,260.74,158
02/14/2002,10:03,261.23,261.23,261.23,261.23,23
02/14/2002,10:07,261.27,261.27,261.27,261.27,2258
02/14/2002,10:08,261.49,261.49,261.49,261.49,339
02/14/2002,10:09,261.49,261.49,261.49,261.49,226
02/14/2002,10:10,261.71,261.71,261.71,261.71,45
02/14/2002,10:11,261.71,261.71,261.71,261.71,5646
02/14/2002,10:13,261.93,261.93,261.58,261.58,361
02/14/2002,10:14,261.49,261.49,261.49,261.49,2078
02/14/2002,10:17,260.92,260.92,260.92,260.92,1761
02/14/2002,10:18,260.83,260.83,260.83,260.83,5194
02/14/2002,10:19,259.94,259.94,259.94,259.94,68
02/14/2002,10:20,260.38,260.38,260.38,260.38,45
02/14/2002,10:23,260.38,261.31,260.38,261.31,1400
02/14/2002,10:25,260.83,261.27,260.83,261.27,1152
02/14/2002,10:26,261.71,261.71,261.31,261.31,10388
02/14/2002,10:27,261.31,261.8,261.31,261.8,497
02/14/2002,10:32,261.45,261.45,261.45,261.45,452
02/14/2002,10:33,261.27,261.27,261.27,261.27,6323
02/14/2002,10:34,260.92,260.92,260.92,260.92,384
02/14/2002,10:35,260.83,260.83,260.83,260.83,68
02/14/2002,10:42,261.14,261.14,261.14,261.14,45
02/14/2002,10:43,260.78,260.78,260.78,260.78,90
02/14/2002,10:44,260.61,260.61,260.61,260.61,1581
02/14/2002,10:50,261.05,261.05,261.05,261.05,1129
02/14/2002,10:57,260.69,260.69,260.69,260.69,23
02/14/2002,10:59,259.94,259.94,259.94,259.94,1129
02/14/2002,11:04,259.5,259.5,259.5,259.5,1152
02/14/2002,11:10,259.32,259.32,259.32,259.32,903
02/14/2002,11:12,259.28,259.28,259.28,259.28,271
02/14/2002,11:14,259.28,259.28,259.28,259.28,226
02/14/2002,11:18,259.94,259.94,259.94,259.94,113
02/14/2002,11:28,259.06,259.06,258.04,258.04,135
02/14/2002,11:30,258.39,258.39,258.39,258.39,45
02/14/2002,11:32,257.95,257.95,257.73,257.73,361
02/14/2002,11:34,257.73,257.77,257.73,257.73,700
02/14/2002,11:35,257.73,257.73,257.73,257.73,2303
02/14/2002,11:36,257.46,257.46,257.46,257.46,1129
02/14/2002,11:38,257.86,257.86,257.86,257.86,23
02/14/2002,11:40,257.86,257.86,257.86,257.86,226
02/14/2002,11:42,257.73,257.73,257.73,257.73,23
02/14/2002,11:44,257.33,257.33,257.33,257.33,45
02/14/2002,11:45,257.33,257.42,257.28,257.28,3794
02/14/2002,11:46,257.06,257.06,257.06,257.06,226
02/14/2002,11:47,256.89,256.89,256.84,256.84,3432
02/14/2002,11:48,256.62,256.62,256.62,256.62,23
02/14/2002,11:49,256.18,256.18,256.18,256.18,90
02/14/2002,11:50,256.58,256.66,256.18,256.18,271
02/14/2002,11:52,255.82,255.82,255.82,255.82,113
02/14/2002,11:53,256.49,256.49,256.49,256.49,1129
02/14/2002,11:54,256.62,256.62,256.62,256.62,1129
02/14/2002,11:55,257.2,257.37,257.2,257.37,858
02/14/2002,11:58,257.59,257.59,257.59,257.59,1129
02/14/2002,12:00,257.68,257.68,257.68,257.68,2258
02/14/2002,12:03,257.51,257.51,257.51,257.51,4516
02/14/2002,12:05,257.73,257.73,257.73,257.73,790
02/14/2002,12:06,258.13,258.13,258.13,258.13,452
02/14/2002,12:07,258.17,258.17,258.17,258.17,23
02/14/2002,12:08,258.17,258.39,258.17,258.39,1174
02/14/2002,12:18,257.9,257.9,257.9,257.9,1129
02/14/2002,12:19,257.46,257.46,257.46,257.46,23
02/14/2002,12:22,257.46,257.46,257.11,257.11,1468
02/14/2002,12:23,257.02,257.02,256.84,256.84,700
02/14/2002,12:27,256.58,256.58,256.58,256.58,45
02/14/2002,12:28,256.84,256.84,256.84,256.84,565
02/14/2002,12:36,256.58,256.58,256.58,256.58,3726
02/14/2002,12:38,256.75,256.75,256.75,256.75,452
02/14/2002,12:39,256.84,256.84,256.84,256.84,790
02/14/2002,12:40,256.84,256.84,256.84,256.84,2032
02/14/2002,12:41,256.84,256.84,256.84,256.84,452
02/14/2002,12:45,256.84,256.84,256.84,256.84,2258
02/14/2002,12:47,256.71,256.71,256.71,256.71,45
02/14/2002,12:51,257.28,257.28,257.28,257.28,23
02/14/2002,12:55,257.73,257.73,257.59,257.59,45
02/14/2002,12:56,257.73,257.73,257.73,257.73,23
02/14/2002,12:57,257.28,257.28,257.28,257.28,700
02/14/2002,13:04,257.73,257.73,257.73,257.73,23
02/14/2002,13:08,257.95,257.95,257.95,257.95,23
02/14/2002,13:09,258.39,258.39,258.39,258.39,23
02/14/2002,13:14,258.61,258.61,258.61,258.61,226
02/14/2002,13:18,258.97,258.97,258.97,258.97,677
02/14/2002,13:19,259.01,259.01,259.01,259.01,1581
02/14/2002,13:20,258.75,258.75,258.75,258.75,23
02/14/2002,13:48,258.39,258.39,257.9,257.9,339
02/14/2002,13:50,258.13,258.39,258.13,258.39,248
02/14/2002,13:51,258.88,258.88,258.88,258.88,1129
02/14/2002,13:54,258.61,258.61,258.61,258.61,23
02/14/2002,13:55,258.61,258.61,258.61,258.61,135
02/14/2002,14:01,258.21,258.21,258.21,258.21,158
02/14/2002,14:09,257.64,257.64,257.64,257.64,90
02/14/2002,14:15,258.17,258.17,258.17,258.17,68
02/14/2002,14:17,257.59,257.59,257.59,257.59,45
02/14/2002,14:20,257.68,257.68,257.68,257.68,6775
02/14/2002,14:37,258.61,258.61,258.61,258.61,45
02/14/2002,14:38,258.66,258.66,258.66,258.66,23
02/14/2002,14:39,258.61,258.75,258.61,258.75,113
02/14/2002,14:43,258.61,258.61,258.61,258.61,45
02/14/2002,14:44,258.17,258.17,258.17,258.17,406
02/14/2002,15:00,257.77,257.77,257.77,257.77,45
02/14/2002,15:02,257.73,257.73,257.73,257.73,45
02/14/2002,15:06,257.2,257.2,257.2,257.2,45
02/14/2002,15:07,257.2,257.2,257.2,257.2,226
02/14/2002,15:10,256.66,256.66,256.66,256.66,23
02/14/2002,15:11,256.84,256.84,256.84,256.84,226
02/14/2002,15:13,257.9,257.9,257.9,257.9,2258
02/14/2002,15:16,257.77,257.77,257.77,257.77,45
02/14/2002,15:18,257.59,257.59,257.59,257.59,23
02/14/2002,15:19,256.93,256.93,256.93,256.93,90
02/14/2002,15:20,256.89,256.89,256.89,256.89,90
02/14/2002,15:23,256.84,257.24,256.84,257.24,271
02/14/2002,15:29,257.73,257.73,257.73,257.73,181
02/14/2002,15:32,257.73,258.13,257.73,258.13,113
02/14/2002,15:34,257.95,257.95,257.95,257.95,1129
02/14/2002,15:35,258.35,258.35,258.35,258.35,1129
02/14/2002,15:41,258.39,258.39,258.39,258.39,45
02/14/2002,15:44,258.61,258.88,258.61,258.88,1942
02/14/2002,15:45,258.61,258.61,258.61,258.61,5646
02/14/2002,15:47,258.75,258.75,258.75,258.75,700
02/14/2002,15:49,258.3,258.3,258.3,258.3,452
02/14/2002,15:53,258.17,258.17,258.17,258.17,90
02/14/2002,15:55,258.17,258.17,258.17,258.17,23
02/14/2002,15:57,258.17,258.17,257.9,257.9,226
02/14/2002,15:59,258.39,258.39,258.39,258.39,1129
02/15/2002,09:36,262.38,263.22,262.2,262.2,5578
02/15/2002,09:37,263.44,263.44,263.44,263.44,90
02/15/2002,09:38,263.44,263.44,262.16,263.44,2642
02/15/2002,09:39,261.71,261.71,261.71,261.71,226
02/15/2002,09:40,261.62,262.38,261.62,262.38,542
02/15/2002,09:41,262.16,263.04,262.16,262.73,3432
02/15/2002,09:42,262.6,263.26,262.47,263.26,11630
02/15/2002,09:45,260.61,260.61,260.61,260.61,135
02/15/2002,09:46,260.83,260.83,260.83,260.83,339
02/15/2002,09:48,260.78,260.78,260.78,260.78,113
02/15/2002,09:51,261.14,261.14,261.14,261.14,23
02/15/2002,09:55,260.65,260.65,260.65,260.65,565
02/15/2002,09:57,260.65,260.65,260.65,260.65,565
02/15/2002,10:00,260.34,260.34,260.34,260.34,23
02/15/2002,10:01,258.17,258.17,258.17,258.17,68
02/15/2002,10:02,259.19,259.19,259.19,259.19,677
02/15/2002,10:04,259.37,259.37,259.32,259.32,2461
02/15/2002,10:05,258.39,258.39,258.17,258.17,406
02/15/2002,10:06,257.55,257.55,257.55,257.55,226
02/15/2002,10:08,258.17,258.17,258.17,258.17,1129
02/15/2002,10:10,257.95,258.26,257.95,257.95,3432
02/15/2002,10:11,257.95,257.95,257.95,257.95,45
02/15/2002,10:13,258.39,258.39,258.39,258.39,90
02/15/2002,10:14,259.06,259.06,258.97,258.97,1174
02/15/2002,10:17,259.19,259.19,259.19,259.19,2258
02/15/2002,10:18,259.14,259.19,259.06,259.06,948
02/15/2002,10:22,258.97,258.97,258.97,258.97,90
02/15/2002,10:25,259.45,259.63,259.45,259.63,1152
02/15/2002,10:27,259.1,259.1,259.1,259.1,23
02/15/2002,10:28,259.01,259.01,258.21,258.21,1242
02/15/2002,10:32,258.83,258.83,258.83,258.83,68
02/15/2002,10:36,258.61,258.61,258.61,258.61,113
02/15/2002,10:37,259.06,259.06,259.06,259.06,113
02/15/2002,10:42,259.28,259.28,259.28,259.28,113
02/15/2002,10:43,259.45,259.45,259.45,259.45,113
02/15/2002,10:44,259.5,259.5,259.5,259.5,1129
02/15/2002,10:52,259.54,259.54,259.54,259.54,45
02/15/2002,10:53,259.76,260.12,259.76,260.12,1513
02/15/2002,10:54,260.16,260.16,260.16,260.16,4968
02/15/2002,10:55,260.16,260.16,260.16,260.16,1807
02/15/2002,10:56,260.47,260.47,260.47,260.47,1648
02/15/2002,10:57,260.16,260.16,260.16,260.16,113
02/15/2002,10:58,260.16,260.16,259.99,259.99,6842
02/15/2002,10:59,259.19,259.19,259.19,259.19,68
02/15/2002,11:08,260.38,260.52,260.38,260.52,723
02/15/2002,11:09,259.94,260.56,259.5,259.5,3049
02/15/2002,11:10,259.32,259.32,259.28,259.28,677
02/15/2002,11:19,259.94,259.94,259.94,259.94,45
02/15/2002,11:28,259.32,259.32,259.32,259.32,45
02/15/2002,11:39,259.72,259.72,259.72,259.72,68
02/15/2002,11:41,259.28,259.28,259.28,259.28,45
02/15/2002,11:45,259.5,259.5,259.5,259.5,1129
02/15/2002,11:46,259.94,259.94,259.94,259.94,90
02/15/2002,11:47,260.34,260.34,260.34,260.34,23
02/15/2002,11:48,260.16,260.21,260.16,260.21,790
02/15/2002,11:50,260.56,260.56,260.56,260.56,565
02/15/2002,11:54,260.56,260.56,260.56,260.56,384
02/15/2002,11:58,260.56,260.56,260.56,260.56,1061
02/15/2002,12:00,260.61,260.83,260.61,260.83,1761
02/15/2002,12:01,261.27,261.27,261.27,261.27,1129
02/15/2002,12:04,261.71,261.71,261.71,261.71,226
02/15/2002,12:06,262.16,262.16,262.16,262.16,339
02/15/2002,12:08,261.85,261.85,261.85,261.85,45
02/15/2002,12:11,261.36,261.36,261.36,261.36,1129
02/15/2002,12:14,261.27,261.45,261.27,261.27,1219
02/15/2002,12:15,261.27,261.27,261.27,261.27,226
02/15/2002,12:17,261.27,261.27,261.27,261.27,68
02/15/2002,12:20,261.23,261.23,261.23,261.23,339
02/15/2002,12:26,261.71,261.71,261.71,261.71,45
02/15/2002,12:27,261.71,261.71,261.71,261.71,45
02/15/2002,12:29,262.16,262.16,262.16,262.16,677
02/15/2002,12:30,262.11,262.11,261.76,261.76,9033
02/15/2002,12:37,260.83,260.83,260.83,260.83,226
02/15/2002,12:39,260.69,260.69,260.69,260.69,23
02/15/2002,12:40,261.27,261.27,261.27,261.27,12420
02/15/2002,12:59,261.67,261.67,261.67,261.67,23
02/15/2002,13:07,260.92,260.92,260.92,260.92,68
02/15/2002,13:09,260.83,260.83,260.83,260.83,45
02/15/2002,13:13,261.36,261.36,261.36,261.36,3387
02/15/2002,13:17,260.83,260.83,260.83,260.83,452
02/15/2002,13:18,260.61,260.61,260.61,260.61,226
02/15/2002,13:20,260.56,260.56,260.56,260.56,23
02/15/2002,13:27,259.94,259.94,259.94,259.94,45
02/15/2002,13:30,259.99,259.99,259.99,259.99,23
02/15/2002,13:41,259.5,259.5,259.5,259.5,226
02/15/2002,14:01,259.32,259.32,259.32,259.32,113
02/15/2002,14:07,259.99,259.99,259.99,259.99,23
02/15/2002,14:17,261.05,261.05,260.25,260.25,248
02/15/2002,14:25,260.38,260.38,260.38,260.38,226
02/15/2002,14:31,261.09,261.09,261.09,261.09,226
02/15/2002,14:37,260.83,260.83,260.83,260.83,90
02/15/2002,14:39,260.43,260.43,260.43,260.43,113
02/15/2002,14:45,260.38,260.38,260.38,260.38,226
02/15/2002,14:48,260.38,260.38,260.38,260.38,361
02/15/2002,14:52,259.1,259.1,259.1,259.1,339
02/15/2002,14:54,259.06,259.06,259.06,259.06,361
02/15/2002,14:56,259.06,259.1,259.06,259.1,181
02/15/2002,14:58,259.81,259.81,259.81,259.81,1581
02/15/2002,14:59,259.94,259.94,259.94,259.94,23
02/15/2002,15:02,259.94,259.94,259.94,259.94,226
02/15/2002,15:05,260.38,260.38,260.3,260.3,1829
02/15/2002,15:11,259.94,259.94,259.94,259.94,339
02/15/2002,15:19,260.12,260.12,260.12,260.12,45
02/15/2002,15:20,260.16,260.16,260.16,260.16,113
02/15/2002,15:21,260.38,260.38,260.38,260.38,23
02/15/2002,15:22,260.43,260.43,260.43,260.43,113
02/15/2002,15:32,260.83,260.83,260.83,260.83,68
02/15/2002,15:38,260.38,260.69,260.38,260.69,226
02/15/2002,15:39,260.38,260.38,260.38,260.38,1219
02/15/2002,15:43,260.16,260.16,260.16,260.16,23
02/15/2002,15:46,260.12,260.12,260.12,260.12,90
02/15/2002,15:50,259.94,259.94,259.5,259.5,135
02/15/2002,15:51,259.94,260.12,259.94,260.12,519
02/15/2002,15:52,260.12,260.12,260.12,260.12,497
02/15/2002,15:53,259.94,259.94,259.94,259.94,1129
02/15/2002,15:58,259.1,259.54,259.1,259.54,181
02/19/2002,09:34,256.8,256.8,256.8,256.8,4921
02/19/2002,09:35,256.27,256.27,255.6,255.6,1377
02/19/2002,09:36,255.34,255.34,255.03,255.03,3183
02/19/2002,09:37,254.81,254.81,254.76,254.76,564
02/19/2002,09:38,254.72,255.34,254.01,254.72,7472
02/19/2002,09:39,254.72,254.72,254.05,254.05,4741
02/19/2002,09:40,253.79,254.76,253.74,253.74,903
02/19/2002,09:41,253.26,253.26,253.26,253.26,2935
02/19/2002,09:42,253.26,253.61,253.26,253.26,8352
02/19/2002,09:43,253.7,253.7,253.57,253.57,113
02/19/2002,09:44,253.61,253.61,253.61,253.61,722
02/19/2002,09:46,254.94,254.94,254.5,254.5,1467
02/19/2002,09:47,254.63,254.63,253.61,253.61,90
02/19/2002,09:48,253.17,253.26,252.59,252.59,2077
02/19/2002,09:49,252.37,252.37,252.37,252.37,23
02/19/2002,09:50,252.28,252.86,252.28,252.28,880
02/19/2002,09:51,253.17,253.17,253.17,253.17,677
02/19/2002,09:54,252.5,253.35,252.5,253.35,9933
02/19/2002,09:55,252.95,253.39,252.95,253.39,5689
02/19/2002,09:57,253.04,253.04,253.04,253.04,113
02/19/2002,10:01,252.55,253.39,252.55,253.39,2280
02/19/2002,10:02,253.57,253.57,253.57,253.57,2257
02/19/2002,10:03,253.92,253.92,253.92,253.92,68
02/19/2002,10:05,253.17,253.17,253.17,253.17,2257
02/19/2002,10:06,253.61,253.61,253.61,253.61,45
02/19/2002,10:08,253.61,253.61,253.61,253.61,68
02/19/2002,10:09,253.79,253.79,253.57,253.57,68
02/19/2002,10:10,252.95,252.95,252.95,252.95,226
02/19/2002,10:14,252.95,252.95,252.95,252.95,23
02/19/2002,10:15,253.21,253.21,253.21,253.21,113
02/19/2002,10:17,252.5,252.5,252.5,252.5,1129
02/19/2002,10:18,252.73,252.73,252.73,252.73,68
02/19/2002,10:20,252.5,252.5,252.06,252.06,1174
02/19/2002,10:21,252.02,252.02,252.02,252.02,45
02/19/2002,10:27,251.88,252.06,251.62,251.62,12303
02/19/2002,10:28,252.06,252.06,252.06,252.06,519
02/19/2002,10:30,252.15,252.15,252.15,252.15,113
02/19/2002,10:31,252.37,252.37,252.37,252.37,113
02/19/2002,10:33,252.06,252.06,252.06,252.06,1129
02/19/2002,10:39,252.86,252.86,252.86,252.86,6975
02/19/2002,10:41,252.5,252.5,252.5,252.5,1151
02/19/2002,10:48,253.61,253.61,253.61,253.61,2257
02/19/2002,10:51,253.48,253.48,253.48,253.48,23
02/19/2002,10:57,254.01,254.01,254.01,254.01,45
02/19/2002,10:58,254.05,254.05,254.05,254.05,68
02/19/2002,11:00,254.28,254.28,254.28,254.28,23
02/19/2002,11:01,254.9,254.9,254.9,254.9,23
02/19/2002,11:03,254.01,254.5,254.01,254.5,497
02/19/2002,11:04,254.5,254.94,254.41,254.94,1016
02/19/2002,11:05,254.72,255.29,254.72,255.29,181
02/19/2002,11:06,255.29,255.29,255.29,255.29,293
02/19/2002,11:08,254.59,255.38,254.59,254.94,564
02/19/2002,11:09,254.94,254.94,254.94,254.94,45
02/19/2002,11:10,255.38,255.38,255.38,255.38,1129
02/19/2002,11:11,255.69,255.69,255.69,255.69,226
02/19/2002,11:12,255.69,255.69,255.69,255.69,22574
02/19/2002,11:14,255.69,255.69,255.69,255.69,23
02/19/2002,11:15,255.6,255.6,255.6,255.6,226
02/19/2002,11:19,255.38,255.38,255.38,255.38,181
02/19/2002,11:40,255.87,255.87,255.87,255.87,23
02/19/2002,11:41,256.09,256.09,256.09,256.09,45
02/19/2002,11:45,256.93,256.93,256.67,256.93,271
02/19/2002,11:47,256.93,256.93,256.93,256.93,2190
02/19/2002,11:48,256.93,256.93,256.93,256.93,1761
02/19/2002,11:49,256.58,256.58,256.58,256.58,45
02/19/2002,11:50,256.8,256.93,256.8,256.8,226
02/19/2002,11:51,256.49,256.49,256.49,256.49,113
02/19/2002,11:53,256.49,256.49,256.49,256.49,226
02/19/2002,11:54,256.49,256.49,256.49,256.49,226
02/19/2002,12:01,258.26,258.26,258.26,258.26,226
02/19/2002,12:03,259.15,259.15,258.88,258.88,4289
02/19/2002,12:04,259.59,259.59,258.93,258.93,5779
02/19/2002,12:05,259.59,259.99,259.59,259.95,361
02/19/2002,12:06,259.24,259.24,259.24,259.24,226
02/19/2002,12:08,259.37,259.37,259.37,259.37,68
02/19/2002,12:10,259.28,259.28,259.28,259.28,68
02/19/2002,12:11,259.37,259.37,259.37,259.37,68
02/19/2002,12:14,259.15,259.15,258.48,258.48,361
02/19/2002,12:15,258.71,258.71,258.71,258.71,1129
02/19/2002,12:18,258.04,258.04,258.04,258.04,11287
02/19/2002,12:20,258.04,258.04,258.04,258.04,4515
02/19/2002,12:21,257.6,257.6,257.6,257.6,1129
02/19/2002,12:22,257.29,257.29,256.36,256.36,655
02/19/2002,12:23,256.49,256.49,256.49,256.49,1129
02/19/2002,12:24,256.93,256.93,256.93,256.93,45
02/19/2002,12:25,257.64,257.64,257.64,257.64,1129
02/19/2002,12:26,256.93,256.93,256.93,256.93,23
02/19/2002,12:30,256.27,256.27,256.14,256.14,2280
02/19/2002,12:32,256.05,256.05,256.05,256.05,23
02/19/2002,12:38,255.78,255.78,255.78,255.78,158
02/19/2002,12:41,255.74,255.74,255.74,255.74,1129
02/19/2002,12:46,255.74,255.74,255.69,255.69,135
02/19/2002,12:47,255.6,255.6,255.6,255.6,135
02/19/2002,12:55,255.21,255.21,255.21,255.21,1129
02/19/2002,13:03,255.91,255.91,255.91,255.91,45
02/19/2002,13:07,255.38,255.38,255.38,255.38,23
02/19/2002,13:13,255.56,255.56,255.56,255.56,5643
02/19/2002,13:14,255.65,255.65,255.65,255.65,45
02/19/2002,13:15,255.25,255.6,255.25,255.6,181
02/19/2002,13:16,255.34,255.6,255.34,255.6,158
02/19/2002,13:19,255.25,255.38,255.25,255.38,158
02/19/2002,13:36,256.67,256.67,256.67,256.67,135
02/19/2002,13:38,256.93,256.93,256.93,256.93,1129
02/19/2002,13:43,257.38,257.38,257.38,257.38,113
02/19/2002,13:44,257.55,257.55,257.55,257.55,226
02/19/2002,13:55,256.58,256.58,256.58,256.58,226
02/19/2002,13:56,256.49,256.49,256.49,256.49,226
02/19/2002,14:01,256.45,256.45,256.45,256.45,45
02/19/2002,14:07,256.67,256.67,256.58,256.58,113
02/19/2002,14:33,256.22,256.62,256.22,256.62,7901
02/19/2002,14:34,256.22,256.22,256.22,256.22,1129
02/19/2002,14:35,256.62,256.62,256.62,256.62,5643
02/19/2002,14:36,256.93,256.93,256.49,256.49,113
02/19/2002,14:37,257.73,257.78,257.73,257.78,5892
02/19/2002,14:38,258.04,258.04,258.04,258.04,1129
02/19/2002,14:39,258.09,258.09,258.04,258.04,12032
02/19/2002,14:45,257.73,257.73,257.73,257.73,1693
02/19/2002,14:49,257.64,257.64,257.64,257.64,226
02/19/2002,14:50,258.04,258.04,258.04,258.04,226
02/19/2002,14:51,258.26,258.26,257.91,257.91,226
02/19/2002,14:52,258.71,258.84,258.71,258.84,1129
02/19/2002,14:54,258.93,258.93,258.93,258.93,90
02/19/2002,14:55,258.93,259.15,258.93,259.15,23612
02/19/2002,14:57,258.75,258.75,258.75,258.75,23
02/19/2002,15:04,258.71,259.15,258.71,259.15,2709
02/19/2002,15:07,258.31,258.31,258.31,258.31,68
02/19/2002,15:12,257.47,257.47,257.47,257.47,135
02/19/2002,15:24,257.91,257.91,257.91,257.91,226
02/19/2002,15:25,258,258,258,258,1919
02/19/2002,15:30,258,258,258,258,45
02/19/2002,15:31,257.47,257.47,257.47,257.47,226
02/19/2002,15:34,257.38,257.38,257.11,257.11,1129
02/19/2002,15:36,257.33,257.33,257.33,257.33,677
02/19/2002,15:38,257.38,257.38,257.38,257.38,8352
02/19/2002,15:47,257.6,257.6,257.6,257.6,1129
02/19/2002,15:49,257.82,257.82,257.82,257.82,90
02/19/2002,15:50,257.55,257.55,257.55,257.55,23
02/19/2002,15:51,257.51,257.51,257.51,257.51,23
02/19/2002,15:57,257.51,257.51,257.51,257.51,1129
02/19/2002,15:58,257.95,257.95,257.95,257.95,90
02/20/2002,09:39,255.87,255.87,255.87,255.87,271
02/20/2002,09:41,257.07,257.07,257.07,257.07,181
02/20/2002,09:42,257.07,257.07,257.07,257.07,1129
02/20/2002,09:44,256.71,256.71,256.05,256.05,1558
02/20/2002,09:46,255.91,255.91,255.91,255.91,1016
02/20/2002,09:51,256.27,256.27,256.27,256.27,226
02/20/2002,09:52,255.83,255.83,255.83,255.83,1129
02/20/2002,09:53,256.49,256.49,256.49,256.49,9030
02/20/2002,10:00,257.15,257.15,257.15,257.15,1129
02/20/2002,10:05,257.38,257.38,256.8,256.8,248
02/20/2002,10:11,257.55,257.55,257.55,257.55,45
02/20/2002,10:13,258.04,258.04,258.04,258.04,23
02/20/2002,10:14,258.04,258.04,258.04,258.04,1106
02/20/2002,10:15,258.26,258.26,258.26,258.26,9030
02/20/2002,10:16,258.31,258.31,258.31,258.31,113
02/20/2002,10:18,257.82,257.82,257.29,257.29,1242
02/20/2002,10:20,258.48,258.48,258.48,258.48,1129
02/20/2002,10:22,258.48,258.66,258.48,258.66,339
02/20/2002,10:23,258.48,258.48,257.55,257.55,4515
02/20/2002,10:24,257.82,257.82,257.51,257.51,3364
02/20/2002,10:25,257.2,257.2,257.2,257.2,68
02/20/2002,10:28,256.93,257.15,256.53,256.53,12461
02/20/2002,10:29,257.15,257.15,257.15,257.15,564
02/20/2002,10:30,257.15,257.15,256.93,256.93,3047
02/20/2002,10:31,256.27,256.27,256.27,256.27,6005
02/20/2002,10:32,256.53,256.53,256.53,256.53,451
02/20/2002,10:33,256.53,256.76,256.27,256.27,8601
02/20/2002,10:35,256.89,256.89,256.49,256.49,11513
02/20/2002,10:37,255.83,255.83,255.83,255.83,677
02/20/2002,10:38,256,256,256,256,4515
02/20/2002,10:39,255.65,255.65,255.6,255.6,1196
02/20/2002,10:40,255.38,255.38,255.38,255.38,135
02/20/2002,10:42,255.74,255.74,255.74,255.74,677
02/20/2002,10:47,255.56,255.56,255.56,255.56,4447
02/20/2002,10:49,255.16,255.16,255.16,255.16,3160
02/20/2002,10:50,254.81,255.16,254.81,255.16,451
02/20/2002,10:51,254.76,255.16,254.76,255.16,2957
02/20/2002,10:52,255.07,255.07,254.94,254.94,1174
02/20/2002,10:53,254.94,254.94,254.94,254.94,1129
02/20/2002,10:58,254.94,254.94,254.94,254.94,1129
02/20/2002,10:59,255.03,255.03,255.03,255.03,45
02/20/2002,11:00,254.94,254.94,254.94,254.94,1129
02/20/2002,11:01,254.72,254.72,254.72,254.72,135
02/20/2002,11:03,254.5,254.5,254.5,254.5,451
02/20/2002,11:08,253.92,253.92,253.92,253.92,23
02/20/2002,11:09,253.88,253.88,253.74,253.74,27089
02/20/2002,11:12,253.83,253.83,253.43,253.43,113
02/20/2002,11:13,253.83,253.83,253.83,253.83,451
02/20/2002,11:15,253.83,254.41,253.83,254.41,4086
02/20/2002,11:16,253.88,253.88,253.88,253.88,45
02/20/2002,11:22,253.39,253.39,253.39,253.39,2370
02/20/2002,11:23,253.48,253.48,253.39,253.39,12077
02/20/2002,11:26,253.48,253.48,253.48,253.48,677
02/20/2002,11:27,253.48,253.48,253.48,253.48,113
02/20/2002,11:28,253.48,253.48,253.48,253.48,339
02/20/2002,11:32,253.97,253.97,253.97,253.97,68
02/20/2002,11:37,253.39,253.39,253.39,253.39,23
02/20/2002,11:40,252.81,252.81,252.81,252.81,2257
02/20/2002,11:49,253.61,253.61,253.61,253.61,1129
02/20/2002,11:52,254.23,254.23,254.23,254.23,4515
02/20/2002,11:56,253.88,253.88,253.88,253.88,451
02/20/2002,11:57,253.88,253.88,253.88,253.88,226
02/20/2002,11:58,253.83,253.83,253.83,253.83,1129
02/20/2002,12:05,253.39,253.39,253.39,253.39,113
02/20/2002,12:12,253.39,253.39,253.39,253.39,23
02/20/2002,12:19,253.35,253.35,253.35,253.35,23
02/20/2002,12:21,253.7,253.7,253.7,253.7,113
02/20/2002,12:22,253.39,253.39,253.39,253.39,4515
02/20/2002,12:28,252.99,252.99,252.99,252.99,90
02/20/2002,12:30,252.9,252.9,252.9,252.9,158
02/20/2002,12:32,253.08,253.08,253.08,253.08,6546
02/20/2002,12:37,252.81,252.81,252.81,252.81,23
02/20/2002,13:08,253.35,253.35,253.35,253.35,23
02/20/2002,13:10,253.26,253.26,253.26,253.26,23
02/20/2002,13:30,254.9,254.9,254.9,254.9,158
02/20/2002,13:46,254.63,254.63,254.63,254.63,181
02/20/2002,13:57,254.19,254.19,254.19,254.19,23
02/20/2002,14:00,253.52,253.57,253.52,253.57,677
02/20/2002,14:02,253.83,253.83,253.48,253.48,1377
02/20/2002,14:12,253.61,253.61,253.61,253.61,68
02/20/2002,14:16,253.83,253.83,253.83,253.83,135
02/20/2002,14:21,253.83,253.83,253.83,253.83,2257
02/20/2002,14:23,254.1,254.19,254.1,254.19,11287
02/20/2002,14:26,254.36,254.36,254.36,254.36,23
02/20/2002,14:30,254.59,254.59,254.59,254.59,23
02/20/2002,14:31,254.28,254.28,254.28,254.28,226
02/20/2002,14:32,254.5,254.63,254.5,254.5,4718
02/20/2002,14:34,254.76,254.76,254.76,254.76,68
02/20/2002,14:42,254.81,254.81,254.81,254.81,45
02/20/2002,14:47,254.41,254.41,254.41,254.41,158
02/20/2002,14:48,254.59,254.59,254.59,254.59,45
02/20/2002,14:50,255.16,255.16,255.16,255.16,226
02/20/2002,14:52,255.34,255.34,255.34,255.34,23
02/20/2002,15:05,255.52,255.52,255.52,255.52,5643
02/20/2002,15:09,255.16,255.16,255.16,255.16,45
02/20/2002,15:10,254.72,254.72,254.63,254.72,4063
02/20/2002,15:23,255.25,255.25,255.25,255.25,23
02/20/2002,15:25,255.07,255.07,255.07,255.07,68
02/20/2002,15:29,254.72,254.72,254.72,254.72,23
02/20/2002,15:34,255.16,255.16,255.16,255.16,1354
02/20/2002,15:35,255.16,255.16,255.16,255.16,903
02/20/2002,15:36,255.16,255.16,255.16,255.16,3612
02/20/2002,15:37,254.94,254.94,254.94,254.94,451
02/20/2002,15:45,255.38,255.38,255.38,255.38,1129
02/20/2002,15:46,255.47,255.47,255.47,255.47,23
02/20/2002,15:47,255.6,255.6,255.6,255.6,45
02/20/2002,15:49,255.6,255.6,255.6,255.6,1129
02/20/2002,15:50,254.9,254.9,254.9,254.9,45
02/20/2002,15:52,255.07,255.07,255.07,255.07,181
02/21/2002,09:37,259.15,259.15,259.15,259.15,339
02/21/2002,09:39,259.15,259.15,259.15,259.15,677
02/21/2002,09:40,258.62,259.59,258.62,259.59,35080
02/21/2002,09:41,260.21,260.79,260.21,260.79,1196
02/21/2002,09:42,260.39,260.48,260.17,260.48,3070
02/21/2002,09:43,259.99,259.99,259.99,259.99,45
02/21/2002,09:44,259.72,259.72,259.72,259.72,226
02/21/2002,09:45,260.03,260.03,260.03,260.03,45
02/21/2002,09:46,260.48,260.57,260.48,260.57,1151
02/21/2002,09:47,260.92,260.92,260.92,260.92,226
02/21/2002,09:48,261.14,261.32,261.14,261.32,745
02/21/2002,09:49,260.65,260.65,260.65,260.65,226
02/21/2002,09:53,260.92,260.92,260.92,260.92,45
02/21/2002,09:55,261.27,261.27,261.27,261.27,203
02/21/2002,09:59,261.36,261.36,261.36,261.36,3431
02/21/2002,10:00,261.36,261.63,261.36,261.36,24628
02/21/2002,10:01,261.67,261.67,261.67,261.67,451
02/21/2002,10:02,261.32,261.81,261.32,261.81,68
02/21/2002,10:04,262.25,262.25,262.25,262.25,135
02/21/2002,10:05,262.78,262.78,261.63,261.63,1445
02/21/2002,10:08,262.25,262.25,262.25,262.25,1129
02/21/2002,10:09,263,263,262.07,262.07,11603
02/21/2002,10:10,262.69,262.69,262.38,262.38,24831
02/21/2002,10:12,263.58,263.58,263.58,263.58,90
02/21/2002,10:15,263.71,263.71,263.18,263.18,5666
02/21/2002,10:17,263.58,263.67,263.58,263.58,2303
02/21/2002,10:18,263.58,263.58,263.58,263.58,6795
02/21/2002,10:19,263.58,263.98,263.58,263.98,700
02/21/2002,10:20,264.02,264.33,263.58,264.07,13838
02/21/2002,10:21,264.29,264.29,264.29,264.29,1016
02/21/2002,10:22,264.11,264.29,264.02,264.24,16434
02/21/2002,10:23,263.8,263.8,263.8,263.8,339
02/21/2002,10:24,263.84,263.84,263.84,263.84,2257
02/21/2002,10:25,263.58,263.58,263.58,263.58,5666
02/21/2002,10:28,263.67,263.67,263.67,263.67,1129
02/21/2002,10:30,264.02,264.02,264.02,264.02,23
02/21/2002,10:31,264.02,264.02,263.58,263.58,248
02/21/2002,10:36,263.8,263.8,263.8,263.8,45
02/21/2002,10:38,263.8,263.8,263.8,263.8,3386
02/21/2002,10:40,262.43,262.52,262.43,262.52,4537
02/21/2002,10:41,262.56,262.56,262.56,262.56,4515
02/21/2002,10:44,262.69,262.69,262.69,262.69,1129
02/21/2002,10:45,262.91,263.31,262.91,263.22,1287
02/21/2002,10:46,263.31,263.31,263.31,263.31,339
02/21/2002,10:49,262.52,262.52,262.52,262.52,1174
02/21/2002,10:52,263.14,263.14,263.14,263.14,1129
02/21/2002,10:53,263.31,263.31,263.31,263.31,23
02/21/2002,10:56,263.31,263.31,263.31,263.31,722
02/21/2002,10:57,263.36,263.53,263.36,263.53,700
02/21/2002,10:58,263.58,263.58,263.58,263.58,45
02/21/2002,10:59,263.58,264.2,263.58,264.2,1174
02/21/2002,11:02,264.24,264.24,264.24,264.24,1129
02/21/2002,11:06,263.89,263.89,263.89,263.89,1129
02/21/2002,11:08,264.42,264.42,264.42,264.42,45
02/21/2002,11:10,264.46,264.46,264.46,264.46,45
02/21/2002,11:11,264.46,264.69,264.46,264.69,90
02/21/2002,11:13,264.46,264.69,264.46,264.46,2280
02/21/2002,11:17,264.42,264.42,264.42,264.42,2257
02/21/2002,11:19,264.11,264.11,264.11,264.11,226
02/21/2002,11:20,264.11,264.11,264.11,264.11,113
02/21/2002,11:21,264.33,264.46,264.33,264.46,497
02/21/2002,11:24,264.64,264.64,264.64,264.64,226
02/21/2002,11:25,263.8,263.84,263.8,263.84,5869
02/21/2002,11:27,263.62,264.2,263.62,264.15,271
02/21/2002,11:28,263.58,263.58,263.58,263.58,2257
02/21/2002,11:30,263.8,264.02,263.62,264.02,429
02/21/2002,11:33,264.02,264.02,264.02,264.02,68
02/21/2002,11:35,263.71,263.71,263.71,263.71,45
02/21/2002,11:39,263.62,263.62,263.62,263.62,203
02/21/2002,11:40,263.62,263.62,263.62,263.62,90
02/21/2002,11:41,263.89,263.89,263.89,263.89,45
02/21/2002,11:54,264.02,264.02,264.02,264.02,113
02/21/2002,11:58,264.02,264.02,264.02,264.02,68
02/21/2002,12:01,264.46,264.46,264.46,264.46,564
02/21/2002,12:02,264.69,264.69,264.69,264.69,113
02/21/2002,12:03,264.69,264.69,264.69,264.69,113
02/21/2002,12:08,264.46,264.69,264.46,264.69,1129
02/21/2002,12:11,264.91,265,264.91,265,1129
02/21/2002,12:12,264.69,264.69,264.69,264.69,90
02/21/2002,12:14,264.91,264.91,264.91,264.91,451
02/21/2002,12:15,264.91,264.91,264.91,264.91,677
02/21/2002,12:19,265.17,265.17,265.17,265.17,68
02/21/2002,12:20,265.17,265.17,265.17,265.17,68
02/21/2002,12:26,265.22,265.22,265.22,265.22,90
02/21/2002,12:27,265.08,265.08,265.08,265.08,68
02/21/2002,12:29,264.91,264.91,264.51,264.51,45
02/21/2002,12:35,264.64,264.64,264.64,264.64,45
02/21/2002,12:36,264.6,264.6,264.6,264.6,45
02/21/2002,12:39,265.13,265.13,265.13,265.13,1129
02/21/2002,12:41,265.31,265.35,265.31,265.35,451
02/21/2002,12:44,265.7,265.7,265.66,265.66,1151
02/21/2002,12:45,265.35,265.35,265.35,265.35,23
02/21/2002,12:47,265.75,265.75,265.75,265.75,1129
02/21/2002,12:49,265.44,265.44,265.44,265.44,23
02/21/2002,12:51,265.79,265.79,265.79,265.79,2935
02/21/2002,12:52,265.79,265.79,265.79,265.79,1129
02/21/2002,12:53,266.06,266.06,265.39,265.39,113
02/21/2002,12:54,266.55,266.55,266.55,266.55,45148
02/21/2002,12:55,266.19,266.19,266.19,266.19,135
02/21/2002,12:56,266.32,266.32,266.32,266.32,45
02/21/2002,12:57,266.32,266.41,266.32,266.41,564
02/21/2002,12:58,266.46,267.03,266.37,266.37,4763
02/21/2002,12:59,266.5,266.9,266.5,266.55,1603
02/21/2002,13:00,267.12,267.12,267.12,267.12,564
02/21/2002,13:01,266.59,267.12,266.59,267.12,813
02/21/2002,13:02,266.63,266.63,266.63,266.63,113
02/21/2002,13:03,267.08,267.08,267.08,267.08,45
02/21/2002,13:04,266.9,266.9,266.9,266.9,45
02/21/2002,13:06,266.9,266.9,266.9,266.9,226
02/21/2002,13:08,266.9,266.9,266.9,266.9,790
02/21/2002,13:09,267.12,267.61,267.12,267.61,1129
02/21/2002,13:10,267.48,267.48,267.48,267.48,23
02/21/2002,13:11,266.9,266.99,266.9,266.99,13093
02/21/2002,13:12,267.03,267.03,267.03,267.03,23
02/21/2002,13:17,266.46,266.46,266.46,266.46,226
02/21/2002,13:22,267.12,267.12,267.12,267.12,1354
02/21/2002,13:23,267.65,267.65,267.65,267.65,113
02/21/2002,13:28,266.81,266.81,266.81,266.81,68
02/21/2002,13:30,266.9,266.9,266.9,266.9,1129
02/21/2002,13:31,266.72,266.72,266.72,266.72,158
02/21/2002,13:32,266.28,266.28,266.28,266.28,45
02/21/2002,13:34,266.59,266.59,266.59,266.59,226
02/21/2002,13:40,266.59,266.59,266.59,266.59,226
02/21/2002,13:43,266.68,266.68,266.68,266.68,3386
02/21/2002,13:51,265.93,265.93,265.93,265.93,23
02/21/2002,14:05,265.79,265.79,265.79,265.79,564
02/21/2002,14:07,265.17,265.53,264.77,265.53,903
02/21/2002,14:08,265.13,265.13,265.13,265.13,3386
02/21/2002,14:09,264.86,265.04,264.86,265.04,90
02/21/2002,14:10,265.79,265.79,265.08,265.08,248
02/21/2002,14:14,266.32,266.32,266.32,266.32,23
02/21/2002,14:16,265.31,265.31,265.31,265.31,23
02/21/2002,14:19,265.35,265.35,265.35,265.35,23
02/21/2002,14:21,265.35,265.35,265.35,265.35,2257
02/21/2002,14:24,265.31,265.31,265.31,265.31,23
02/21/2002,14:25,265.13,265.13,265.13,265.13,203
02/21/2002,14:26,265.62,265.62,265.62,265.62,23
02/21/2002,14:30,264.69,264.69,264.69,264.69,11287
02/21/2002,14:31,264.82,264.86,264.73,264.86,1693
02/21/2002,14:32,265.53,265.53,264.82,265.13,3431
02/21/2002,14:33,265.57,265.57,265.57,265.57,497
02/21/2002,14:34,265.35,265.35,265.35,265.35,384
02/21/2002,14:35,265.53,265.75,265.53,265.75,1038
02/21/2002,14:36,265.57,265.57,265.57,265.57,2257
02/21/2002,14:38,265.17,265.79,265.17,265.75,203
02/21/2002,14:39,265.75,265.75,265.75,265.75,45
02/21/2002,14:42,265.75,265.79,265.75,265.75,3454
02/21/2002,14:43,266.01,266.01,265.75,265.75,3431
02/21/2002,14:44,266.01,266.01,265.62,265.62,248
02/21/2002,14:49,265.75,265.75,265.75,265.75,23
02/21/2002,14:50,265.7,265.7,265.7,265.7,23
02/21/2002,15:03,265.39,265.75,265.39,265.75,609
02/21/2002,15:05,265.97,265.97,265.79,265.79,113
02/21/2002,15:06,265.39,265.75,265.39,265.75,1354
02/21/2002,15:08,265.97,265.97,265.97,265.97,45
02/21/2002,15:09,265.79,265.79,265.79,265.79,113
02/21/2002,15:12,265.84,266.1,265.84,266.1,203
02/21/2002,15:14,265.88,265.88,265.88,265.88,113
02/21/2002,15:15,265.84,265.84,265.79,265.79,632
02/21/2002,15:16,265.48,265.48,265.48,265.48,158
02/21/2002,15:19,264.86,264.86,264.86,264.86,23
02/21/2002,15:22,264.77,264.77,264.77,264.77,361
02/21/2002,15:23,264.38,264.38,264.38,264.38,226
02/21/2002,15:27,265.13,265.13,264.38,264.38,3093
02/21/2002,15:28,264.02,264.02,263.67,263.67,316
02/21/2002,15:30,263.67,263.67,263.67,263.67,68
02/21/2002,15:32,263.67,263.67,263.67,263.67,2257
02/21/2002,15:34,263.62,263.62,263.62,263.62,451
02/21/2002,15:35,263.62,263.62,263.62,263.62,1806
02/21/2002,15:36,263.98,263.98,263.98,263.98,1174
02/21/2002,15:38,263.58,263.76,263.58,263.76,4695
02/21/2002,15:39,263.8,263.8,263.8,263.8,5643
02/21/2002,15:40,263.58,263.58,263.58,263.58,4515
02/21/2002,15:41,263.14,263.14,263.14,263.14,5643
02/21/2002,15:42,263.53,263.53,263.53,263.53,2257
02/21/2002,15:43,263.58,263.58,263.58,263.58,293
02/21/2002,15:44,263.58,263.58,263.58,263.58,1987
02/21/2002,15:45,263.58,263.58,263.58,263.58,90
02/21/2002,15:47,263.8,264.02,263.49,263.98,1512
02/21/2002,15:48,264.02,264.02,264.02,264.02,451
02/21/2002,15:49,263.98,263.98,263.49,263.49,451
02/21/2002,15:54,263.8,264.15,263.4,264.15,3431
02/21/2002,15:55,264.02,264.02,264.02,264.02,226
02/21/2002,15:56,264.2,264.2,264.15,264.15,316
02/21/2002,15:57,263.62,264.15,263.62,264.15,1377
02/21/2002,15:58,264.15,264.15,263.62,263.62,293
02/22/2002,09:35,263.81,263.81,263.15,263.15,677
02/22/2002,09:39,264.3,264.3,264.3,264.3,564
02/22/2002,09:40,263.59,263.59,262.88,262.88,226
02/22/2002,09:42,263.02,263.02,263.02,263.02,68
02/22/2002,09:47,264.88,264.88,264.88,264.88,406
02/22/2002,09:48,265.36,265.41,264.92,264.92,11738
02/22/2002,09:49,265.14,265.14,265.14,265.14,2257
02/22/2002,09:50,265.36,265.5,264.92,264.92,1354
02/22/2002,09:51,265.41,265.54,265.41,265.54,293
02/22/2002,09:52,265.54,265.54,265.54,265.54,226
02/22/2002,09:53,265.81,265.81,265.76,265.76,361
02/22/2002,09:54,265.76,265.76,265.36,265.36,564
02/22/2002,09:55,264.96,264.96,264.96,264.96,90
02/22/2002,09:58,265.76,265.76,265.76,265.76,339
02/22/2002,10:01,264.88,264.88,264.48,264.48,2370
02/22/2002,10:02,264.7,264.7,264.7,264.7,451
02/22/2002,10:07,263.37,263.37,263.37,263.37,2257
02/22/2002,10:12,264.92,264.92,264.92,264.92,135
02/22/2002,10:14,265.59,265.59,265.59,265.59,23
02/22/2002,10:15,265.81,265.81,265.81,265.81,406
02/22/2002,10:16,266.16,266.16,266.16,266.16,68
02/22/2002,10:18,266.6,266.6,266.56,266.56,22663
02/22/2002,10:19,266.52,266.52,266.12,266.12,68
02/22/2002,10:20,266.56,266.69,266.56,266.69,384
02/22/2002,10:21,266.52,266.52,266.52,266.52,23
02/22/2002,10:22,267.14,267.27,267.14,267.27,1354
02/22/2002,10:23,267.53,267.93,267.53,267.93,451
02/22/2002,10:24,268.46,268.46,268.46,268.46,925
02/22/2002,10:25,268.38,268.38,268.38,268.38,135
02/22/2002,10:27,267.62,267.62,267.62,267.62,23
02/22/2002,10:28,267.49,267.49,267.49,267.49,45
02/22/2002,10:29,268.02,268.02,268.02,268.02,1129
02/22/2002,10:31,268.24,268.24,268.24,268.24,226
02/22/2002,10:33,268.46,268.46,268.46,268.46,226
02/22/2002,10:34,268.82,268.82,268.82,268.82,903
02/22/2002,10:36,268.77,268.77,268.46,268.46,361
02/22/2002,10:37,268.24,268.38,268.24,268.38,451
02/22/2002,10:38,268.46,268.46,268.46,268.46,1354
02/22/2002,10:39,268.46,268.46,268.46,268.46,68
02/22/2002,10:41,267.76,267.76,267.76,267.76,226
02/22/2002,10:45,267.62,267.62,267.62,267.62,113
02/22/2002,10:46,267.8,267.8,267.8,267.8,23
02/22/2002,10:54,268.91,268.91,268.91,268.91,451
02/22/2002,10:55,269,269,269,269,3160
02/22/2002,10:56,268.33,268.33,268.33,268.33,23
02/22/2002,10:57,268.29,269,268.29,269,835
02/22/2002,10:58,268.46,268.46,268.46,268.46,23
02/22/2002,11:00,269.04,269.04,269.04,269.04,1129
02/22/2002,11:06,269.35,269.35,268.91,268.91,1377
02/22/2002,11:07,269.79,269.79,269.79,269.79,451
02/22/2002,11:08,269.79,269.79,269.79,269.79,1400
02/22/2002,11:09,269.26,269.26,269.26,269.26,113
02/22/2002,11:11,269.88,269.88,269.88,269.88,23
02/22/2002,11:12,268.46,268.46,268.46,268.46,45
02/22/2002,11:13,269.57,269.57,269.57,269.57,45
02/22/2002,11:15,269.48,269.48,268.55,268.55,2280
02/22/2002,11:18,269.13,269.13,269.13,269.13,45
02/22/2002,11:22,269.93,270.19,269.93,270.19,181
02/22/2002,11:23,270.19,270.19,270.19,270.19,23
02/22/2002,11:24,269.84,270.9,269.84,270.9,3499
02/22/2002,11:25,270.72,270.72,270.72,270.72,23
02/22/2002,11:26,270.24,270.68,270.24,270.28,4086
02/22/2002,11:27,270.24,270.24,270.24,270.24,226
02/22/2002,11:29,270.68,270.68,270.68,270.68,903
02/22/2002,11:30,270.9,270.9,270.9,270.9,790
02/22/2002,11:31,271.34,271.34,271.34,271.34,23
02/22/2002,11:32,271.3,271.34,271.3,271.34,90
02/22/2002,11:33,271.39,271.39,271.39,271.39,45
02/22/2002,11:34,272.01,272.01,272.01,272.01,135
02/22/2002,11:35,272.01,272.41,272.01,272.41,3160
02/22/2002,11:36,272.01,272.01,272.01,272.01,677
02/22/2002,11:37,272.01,272.23,272.01,272.14,1603
02/22/2002,11:38,272.41,272.41,272.41,272.41,2280
02/22/2002,11:39,272.45,272.45,272.01,272.01,6546
02/22/2002,11:41,272.01,272.01,272.01,272.01,339
02/22/2002,11:42,271.79,272.19,271.79,272.19,1287
02/22/2002,11:44,271.12,271.92,271.12,271.12,655
02/22/2002,11:45,270.86,271.12,270.86,271.12,7946
02/22/2002,11:47,270.46,270.46,270.46,270.46,45
02/22/2002,11:48,270.46,270.46,270.46,270.46,68
02/22/2002,11:52,271.08,271.08,271.08,271.08,23
02/22/2002,11:55,271.08,271.08,271.08,271.08,181
02/22/2002,11:57,270.55,271.12,270.55,271.12,90
02/22/2002,11:59,270.1,270.1,270.1,270.1,68
02/22/2002,12:00,270.68,270.68,270.68,270.68,45
02/22/2002,12:01,270.02,270.02,270.02,270.02,90
02/22/2002,12:02,269.88,269.88,269.66,269.66,90
02/22/2002,12:03,270.24,270.24,270.24,270.24,226
02/22/2002,12:12,269.66,269.66,269.66,269.66,361
02/22/2002,12:17,269.66,269.66,269.35,269.35,68
02/22/2002,12:18,270.19,270.19,270.19,270.19,68
02/22/2002,12:19,270.55,270.55,270.55,270.55,45
02/22/2002,12:22,270.55,270.55,270.55,270.55,1129
02/22/2002,12:24,270.02,270.02,270.02,270.02,181
02/22/2002,12:25,269.93,270.24,269.93,270.19,339
02/22/2002,12:26,270.24,270.24,269.66,269.66,451
02/22/2002,12:27,269.31,269.31,269.31,269.31,45
02/22/2002,12:28,269.57,269.57,269.26,269.26,248
02/22/2002,12:30,269.88,269.88,269.88,269.88,23
02/22/2002,12:32,270.19,270.19,270.19,270.19,3386
02/22/2002,12:35,270.19,270.24,270.19,270.24,90
02/22/2002,12:37,270.9,270.9,270.9,270.9,1129
02/22/2002,12:38,270.9,270.9,270.9,270.9,1129
02/22/2002,12:41,270.24,270.24,269.97,269.97,18397
02/22/2002,12:42,270.41,270.41,270.41,270.41,45
02/22/2002,12:49,271.12,271.12,271.12,271.12,1129
02/22/2002,12:50,271.26,271.26,271.26,271.26,23
02/22/2002,12:52,271.08,271.08,271.08,271.08,23
02/22/2002,12:55,270.68,270.68,270.68,270.68,226
02/22/2002,13:02,269.88,269.88,269.88,269.88,226
02/22/2002,13:03,270.77,270.77,270.77,270.77,23
02/22/2002,13:07,270.99,270.99,270.99,270.99,23
02/22/2002,13:14,271.12,271.12,271.12,271.12,226
02/22/2002,13:16,271.12,271.12,271.12,271.12,181
02/22/2002,13:19,271.12,271.12,271.12,271.12,226
02/22/2002,13:21,271.21,271.21,271.21,271.21,1129
02/22/2002,13:22,271.21,271.61,271.21,271.61,2257
02/22/2002,13:24,271.12,271.39,271.12,271.34,767
02/22/2002,13:25,271.34,271.34,271.34,271.34,384
02/22/2002,13:26,271.34,271.34,271.34,271.34,745
02/22/2002,13:29,271.34,271.34,271.34,271.34,23
02/22/2002,13:30,271.57,271.57,271.57,271.57,384
02/22/2002,13:36,271.26,271.26,271.26,271.26,45
02/22/2002,13:43,271.03,271.03,270.99,270.99,271
02/22/2002,13:46,271.3,271.3,270.99,270.99,293
02/22/2002,13:47,270.28,270.28,270.28,270.28,45
02/22/2002,13:48,271.17,271.17,271.17,271.17,226
02/22/2002,13:53,270.86,270.86,270.86,270.86,564
02/22/2002,13:55,271.21,271.21,271.21,271.21,90
02/22/2002,13:56,270.95,270.95,270.95,270.95,23
02/22/2002,14:01,271.34,271.34,271.34,271.34,135
02/22/2002,14:02,271.34,271.34,271.34,271.34,135
02/22/2002,14:03,271.48,271.48,271.48,271.48,903
02/22/2002,14:04,271.57,271.57,271.57,271.57,903
02/22/2002,14:05,272.01,272.01,272.01,272.01,226
02/22/2002,14:06,272.14,272.19,272.14,272.19,3431
02/22/2002,14:07,272.32,272.32,272.32,272.32,1129
02/22/2002,14:08,272.32,272.32,272.32,272.32,113
02/22/2002,14:10,271.39,271.39,271.39,271.39,23
02/22/2002,14:12,271.26,271.26,271.26,271.26,135
02/22/2002,14:13,272.19,272.19,272.19,272.19,45
02/22/2002,14:18,271.26,271.26,271.26,271.26,23
02/22/2002,14:19,272.23,272.23,272.23,272.23,113
02/22/2002,14:25,272.05,272.05,272.05,272.05,113
02/22/2002,14:26,272.05,272.05,272.05,272.05,4515
02/22/2002,14:28,271.83,271.83,271.83,271.83,23
02/22/2002,14:29,271.79,271.79,271.79,271.79,23
02/22/2002,14:36,272.19,272.19,271.79,271.79,655
02/22/2002,14:42,272.19,272.19,272.19,272.19,113
02/22/2002,14:46,270.72,270.72,270.72,270.72,113
02/22/2002,14:52,271.17,271.17,271.17,271.17,23
02/22/2002,14:55,271.34,271.34,271.34,271.34,564
02/22/2002,14:57,271.43,271.43,271.43,271.43,564
02/22/2002,15:03,271.57,271.57,271.57,271.57,45
02/22/2002,15:04,271.65,271.65,271.65,271.65,226
02/22/2002,15:06,271.21,271.21,271.21,271.21,68
02/22/2002,15:07,271.12,271.12,271.12,271.12,68
02/22/2002,15:12,270.37,271.08,270.37,271.08,1196
02/22/2002,15:13,270.81,270.86,270.81,270.81,474
02/22/2002,15:14,270.41,270.41,270.41,270.41,113
02/22/2002,15:18,269.93,270.24,269.93,270.24,700
02/22/2002,15:21,269.97,269.97,269.97,269.97,3386
02/22/2002,15:23,270.5,270.5,270.5,270.5,90
02/22/2002,15:28,270.64,270.64,270.64,270.64,113
02/22/2002,15:34,270.68,270.77,270.68,270.77,2370
02/22/2002,15:35,270.68,270.68,270.68,270.68,564
02/22/2002,15:39,270.28,270.28,270.28,270.28,113
02/22/2002,15:42,270.24,270.24,270.24,270.24,587
02/22/2002,15:46,270.19,270.24,270.19,270.24,135
02/22/2002,15:47,270.15,270.15,269.66,269.66,45
02/22/2002,15:48,269.71,269.71,269.71,269.71,271
02/22/2002,15:49,269.48,269.48,269.48,269.48,293
02/22/2002,15:50,270.02,270.02,269.79,269.79,11399
02/22/2002,15:52,269.62,269.62,268.86,268.86,271
02/22/2002,15:54,269.57,269.57,269.57,269.57,90
02/22/2002,15:55,268.91,268.91,268.91,268.91,45
02/22/2002,15:58,269.22,269.22,269.22,269.22,23
02/25/2002,09:37,274.67,274.67,274.67,274.67,1896
02/25/2002,09:38,276.66,276.66,274.67,274.67,1332
02/25/2002,09:41,273.78,273.78,273.78,273.78,677
02/25/2002,09:42,273.34,273.34,273.34,273.34,113
02/25/2002,09:43,273.78,274.22,273.21,273.21,2054
02/25/2002,09:44,273.34,273.34,273.34,273.34,1129
02/25/2002,09:45,273.56,273.78,273.56,273.78,2370
02/25/2002,09:46,274.53,274.62,274.53,274.62,497
02/25/2002,09:49,274,274,274,274,23
02/25/2002,09:50,274.45,274.45,274.45,274.45,451
02/25/2002,09:51,273.78,274,273.78,274,1354
02/25/2002,09:52,274,274,274,274,23
02/25/2002,09:53,274.67,274.67,274.67,274.67,226
02/25/2002,09:54,274.89,274.89,274.67,274.67,1174
02/25/2002,09:55,275.11,275.11,275.11,275.11,474
02/25/2002,09:56,275.15,275.15,275.15,275.15,23
02/25/2002,09:57,275.33,275.33,275.33,275.33,135
02/25/2002,09:58,275.11,275.11,275.11,275.11,45
02/25/2002,09:59,275.2,276.17,275.2,275.6,655
02/25/2002,10:01,276.44,276.44,276.44,276.44,1580
02/25/2002,10:02,276.84,276.84,276.84,276.84,113
02/25/2002,10:03,276.44,276.44,276.44,276.44,68
02/25/2002,10:06,276,276,276,276,226
02/25/2002,10:07,276.22,276.22,275.82,275.82,2054
02/25/2002,10:08,276.44,276.44,275.82,275.82,609
02/25/2002,10:09,275.77,276.39,275.77,276.39,1196
02/25/2002,10:10,275.77,275.77,275.77,275.77,2709
02/25/2002,10:11,275.77,275.77,275.77,275.77,23
02/25/2002,10:12,275.33,275.33,275.33,275.33,1129
02/25/2002,10:13,274.89,274.93,274.89,274.89,767
02/25/2002,10:15,275.55,275.91,275.55,275.91,248
02/25/2002,10:17,276,276,276,276,113
02/25/2002,10:18,276.22,276.22,276.22,276.22,23
02/25/2002,10:20,276.22,276.22,276.22,276.22,1129
02/25/2002,10:21,276.26,276.26,275.51,275.51,1467
02/25/2002,10:22,275.95,275.95,275.95,275.95,23
02/25/2002,10:23,275.95,276.62,275.95,276.62,293
02/25/2002,10:27,276.44,276.44,276.44,276.44,45
02/25/2002,10:29,276.88,277.59,276.88,277.59,1083
02/25/2002,10:30,277.64,277.64,276.88,276.88,90
02/25/2002,10:31,276.88,276.97,276.88,276.97,135
02/25/2002,10:32,277.06,277.06,277.06,277.06,451
02/25/2002,10:34,276.7,276.7,276.7,276.7,226
02/25/2002,10:37,276.26,276.26,276.26,276.26,248
02/25/2002,10:38,276.88,276.88,276.88,276.88,1580
02/25/2002,10:39,276.88,276.88,276.88,276.88,113
02/25/2002,10:40,276.75,276.75,276.75,276.75,68
02/25/2002,10:42,276.7,276.7,276.7,276.7,181
02/25/2002,10:44,277.68,277.68,277.68,277.68,2257
02/25/2002,10:46,277.77,277.77,277.55,277.55,90
02/25/2002,10:47,277.59,277.59,277.59,277.59,45
02/25/2002,10:48,277.59,277.59,277.59,277.59,45
02/25/2002,10:49,277.55,277.55,277.55,277.55,226
02/25/2002,10:51,277.77,277.77,277.59,277.59,339
02/25/2002,10:52,277.77,277.77,277.77,277.77,226
02/25/2002,10:53,278.21,278.21,278.21,278.21,226
02/25/2002,10:54,278.43,278.43,278.43,278.43,451
02/25/2002,10:55,278.08,278.08,278.08,278.08,226
02/25/2002,10:56,278.21,278.21,278.21,278.21,293
02/25/2002,10:58,278.74,278.74,278.74,278.74,45
02/25/2002,10:59,277.99,278.48,277.99,278.48,1309
02/25/2002,11:00,277.77,277.77,277.77,277.77,6050
02/25/2002,11:01,278.34,278.34,277.59,277.59,271
02/25/2002,11:04,277.99,277.99,277.99,277.99,226
02/25/2002,11:07,278.74,278.74,278.74,278.74,23
02/25/2002,11:12,278.83,278.83,278.83,278.83,248
02/25/2002,11:13,278.88,278.88,278.88,278.88,226
02/25/2002,11:14,278.96,278.96,278.96,278.96,23
02/25/2002,11:15,278.88,278.88,278.88,278.88,2144
02/25/2002,11:16,278.88,278.88,278.88,278.88,564
02/25/2002,11:17,279.01,279.01,279.01,279.01,113
02/25/2002,11:18,279.05,279.1,279.05,279.1,181
02/25/2002,11:19,279.1,279.1,279.1,279.1,4108
02/25/2002,11:20,279.14,280.03,279.14,279.72,12009
02/25/2002,11:21,279.63,279.76,279.63,279.76,2370
02/25/2002,11:22,279.36,279.76,279.36,279.76,2370
02/25/2002,11:24,279.81,279.81,279.81,279.81,451
02/25/2002,11:25,279.98,280.34,279.98,280.34,1151
02/25/2002,11:27,280.38,280.43,280.38,280.43,1919
02/25/2002,11:28,280.12,280.78,280.07,280.78,9616
02/25/2002,11:29,280.12,280.43,280.12,280.12,2348
02/25/2002,11:30,280.38,280.38,280.38,280.38,45
02/25/2002,11:31,279.81,280.2,279.76,280.2,226
02/25/2002,11:35,279.94,279.94,279.94,279.94,23
02/25/2002,11:38,279.76,279.76,279.76,279.76,451
02/25/2002,11:39,279.98,279.98,279.98,279.98,181
02/25/2002,11:40,280.07,280.16,280.07,280.16,1129
02/25/2002,11:46,279.54,279.54,279.41,279.41,1129
02/25/2002,11:48,279.32,279.67,278.65,278.65,429
02/25/2002,11:49,279.1,279.1,279.1,279.1,339
02/25/2002,11:50,278.65,278.79,278.65,278.79,316
02/25/2002,11:52,278.83,279.54,278.83,279.54,248
02/25/2002,11:54,279.32,279.32,279.32,279.32,14424
02/25/2002,11:55,278.79,278.79,278.79,278.79,45
02/25/2002,11:57,279.1,279.1,279.1,279.1,3386
02/25/2002,12:01,279.76,279.76,279.76,279.76,23
02/25/2002,12:02,280.2,280.34,280.2,280.34,11738
02/25/2002,12:03,280.2,280.38,280.2,280.38,2077
02/25/2002,12:08,280.38,280.38,279.85,279.85,3386
02/25/2002,12:09,280.38,280.38,280.2,280.2,1580
02/25/2002,12:10,280.34,280.34,279.81,279.81,4515
02/25/2002,12:11,279.98,279.98,279.76,279.76,1851
02/25/2002,12:12,279.36,279.36,279.36,279.36,23
02/25/2002,12:13,279.54,279.54,279.54,279.54,226
02/25/2002,12:14,279.54,279.54,279.54,279.54,226
02/25/2002,12:15,279.76,279.76,279.5,279.54,293
02/25/2002,12:16,279.76,279.76,279.58,279.58,1038
02/25/2002,12:17,279.94,279.94,279.94,279.94,677
02/25/2002,12:19,279.89,279.89,279.89,279.89,23
02/25/2002,12:20,279.94,279.94,279.94,279.94,113
02/25/2002,12:21,279.76,279.76,279.76,279.76,226
02/25/2002,12:23,279.94,279.94,279.94,279.94,45
02/25/2002,12:25,279.76,279.76,279.76,279.76,925
02/25/2002,12:26,279.76,279.76,279.54,279.76,4740
02/25/2002,12:29,279.27,279.54,279.1,279.1,6704
02/25/2002,12:30,279.32,279.32,279.1,279.14,15575
02/25/2002,12:32,279.01,279.32,279.01,279.32,3792
02/25/2002,12:33,279.32,279.54,279.32,279.54,993
02/25/2002,12:34,279.76,279.76,279.76,279.76,564
02/25/2002,12:36,279.76,279.76,279.76,279.76,451
02/25/2002,12:40,279.67,279.67,279.67,279.67,23
02/25/2002,12:43,279.58,279.58,279.58,279.58,45
02/25/2002,12:49,279.89,279.89,279.72,279.72,158
02/25/2002,12:50,280.38,280.38,280.38,280.38,113
02/25/2002,12:51,280.34,280.34,280.34,280.34,23
02/25/2002,12:59,279.32,279.32,279.14,279.14,5666
02/25/2002,13:03,279.1,279.1,279.1,279.1,1129
02/25/2002,13:04,279.1,279.1,279.1,279.1,1219
02/25/2002,13:06,279.1,279.1,279.1,279.1,1129
02/25/2002,13:08,279.1,279.1,279.1,279.1,11286
02/25/2002,13:09,279.1,279.1,279.1,279.1,45
02/25/2002,13:11,279.1,279.1,279.1,279.1,2235
02/25/2002,13:12,279.67,279.67,279.27,279.27,68
02/25/2002,13:13,279.27,279.27,279.27,279.27,45
02/25/2002,13:14,279.1,279.1,279.1,279.1,23
02/25/2002,13:15,278.74,278.74,278.74,278.74,113
02/25/2002,13:16,279.1,279.1,279.1,279.1,2325
02/25/2002,13:20,279.1,279.1,279.1,279.1,23
02/25/2002,13:21,279.1,279.1,279.1,279.1,203
02/25/2002,13:22,278.92,278.92,278.92,278.92,45
02/25/2002,13:27,278.79,278.79,278.79,278.79,23
02/25/2002,13:28,278.74,278.74,278.74,278.74,339
02/25/2002,13:32,278.74,278.74,278.74,278.74,248
02/25/2002,13:39,278.65,278.65,278.65,278.65,226
02/25/2002,13:41,279.01,279.01,279.01,279.01,45
02/25/2002,13:42,279.1,279.1,279.1,279.1,113
02/25/2002,13:43,279.1,279.1,279.1,279.1,451
02/25/2002,13:44,279.05,279.1,279.05,279.05,700
02/25/2002,13:45,279.1,279.1,278.7,278.7,790
02/25/2002,13:46,279.1,279.1,279.1,279.1,226
02/25/2002,13:50,279.1,279.1,279.1,279.1,113
02/25/2002,13:55,279.32,279.32,279.32,279.32,1129
02/25/2002,13:56,279.36,279.54,279.36,279.54,2370
02/25/2002,13:57,279.58,279.58,279.58,279.58,293
02/25/2002,13:58,279.54,279.54,279.54,279.54,248
02/25/2002,13:59,279.58,279.85,279.19,279.19,429
02/25/2002,14:00,279.85,279.85,279.85,279.85,2257
02/25/2002,14:01,279.76,279.98,279.58,279.58,564
02/25/2002,14:03,279.76,279.76,279.76,279.76,226
02/25/2002,14:04,279.89,279.89,279.89,279.89,2257
02/25/2002,14:06,280.2,280.25,280.2,280.25,406
02/25/2002,14:07,280.29,280.43,280.29,280.43,2302
02/25/2002,14:09,280.82,280.82,280.82,280.82,23
02/25/2002,14:14,280.03,280.74,280.03,280.74,11332
02/25/2002,14:16,280.43,280.43,280.43,280.43,226
02/25/2002,14:17,280.78,280.78,280.78,280.78,113
02/25/2002,14:19,281,281,281,281,564
02/25/2002,14:21,280.25,280.25,280.25,280.25,45
02/25/2002,14:23,280.25,280.25,280.25,280.25,226
02/25/2002,14:30,280.2,280.2,280.2,280.2,113
02/25/2002,14:32,280.47,280.51,280.47,280.47,181
02/25/2002,14:35,280.78,280.78,280.78,280.78,90
02/25/2002,14:38,280.03,280.03,280.03,280.03,23
02/25/2002,14:42,280.03,280.03,279.98,279.98,1264
02/25/2002,14:44,280.12,280.43,280.12,280.43,226
02/25/2002,14:47,280.25,280.43,280.25,280.43,68
02/25/2002,14:48,280.82,280.82,280.82,280.82,4244
02/25/2002,14:49,280.43,280.65,280.43,280.65,451
02/25/2002,14:51,280.29,280.56,280.29,280.56,451
02/25/2002,14:52,280.2,280.2,280.2,280.2,90
02/25/2002,14:53,280.07,280.07,280.07,280.07,226
02/25/2002,14:54,280.29,280.29,280.29,280.29,2257
02/25/2002,14:55,279.85,279.85,279.85,279.85,2257
02/25/2002,14:57,279.63,279.63,279.63,279.63,68
02/25/2002,15:00,279.72,279.72,279.72,279.72,23
02/25/2002,15:01,279.63,279.63,279.63,279.63,113
02/25/2002,15:02,279.72,279.72,279.72,279.72,23
02/25/2002,15:03,280.51,280.51,280.51,280.51,23
02/25/2002,15:08,280.65,280.65,280.65,280.65,23
02/25/2002,15:10,280.65,280.65,280.65,280.65,271
02/25/2002,15:11,279.98,279.98,279.98,279.98,226
02/25/2002,15:15,280.2,280.43,280.2,280.43,1377
02/25/2002,15:16,279.85,279.85,279.81,279.81,135
02/25/2002,15:19,279.89,279.89,279.89,279.89,226
02/25/2002,15:22,279.89,279.89,279.89,279.89,68
02/25/2002,15:23,280.51,280.51,280.51,280.51,113
02/25/2002,15:24,280.2,280.2,280.2,280.2,68
02/25/2002,15:25,280.2,280.2,279.98,279.98,1038
02/25/2002,15:26,280.16,280.16,280.16,280.16,226
02/25/2002,15:27,279.81,279.81,279.67,279.67,1896
02/25/2002,15:28,279.76,279.76,279.72,279.72,790
02/25/2002,15:30,279.76,279.76,279.45,279.54,971
02/25/2002,15:31,279.41,279.54,279.41,279.54,4063
02/25/2002,15:33,279.5,279.5,279.36,279.36,2032
02/25/2002,15:34,278.88,279.32,278.88,279.32,248
02/25/2002,15:35,279.5,279.5,278.88,279.5,790
02/25/2002,15:40,279.01,279.01,279.01,279.01,6885
02/25/2002,15:41,278.88,278.88,278.88,278.88,45
02/25/2002,15:42,279.01,279.01,279.01,279.01,5643
02/25/2002,15:44,278.39,278.39,278.39,278.39,2257
02/25/2002,15:45,278.3,278.3,278.3,278.3,11286
02/25/2002,15:47,278.39,278.39,278.39,278.39,2257
02/25/2002,15:48,278.43,278.43,278.43,278.43,23
02/25/2002,15:49,278.39,278.65,278.39,278.65,68
02/25/2002,15:50,278.39,278.7,278.39,278.43,226
02/25/2002,15:51,278.43,278.43,278.43,278.43,23
02/25/2002,15:56,278.88,278.88,278.88,278.88,1490
02/25/2002,15:57,279.23,279.23,279.23,279.23,339
02/25/2002,15:58,278.65,279.1,278.65,278.96,6185
02/26/2002,09:44,278.51,278.51,278.51,278.51,1421
02/26/2002,09:45,278.34,278.34,277.89,277.89,113
02/26/2002,09:46,278.2,278.2,277.14,277.45,13538
02/26/2002,09:47,276.7,276.7,276.38,276.43,564
02/26/2002,09:48,276.65,276.96,276.56,276.56,271
02/26/2002,09:49,275.94,275.94,275.94,275.94,1128
02/26/2002,09:50,275.94,276.16,275.9,275.9,293
02/26/2002,09:51,276.16,276.16,276.12,276.12,181
02/26/2002,09:52,275.5,276.12,275.45,275.5,1873
02/26/2002,09:53,275.45,275.45,275.06,275.45,1083
02/26/2002,09:54,275.06,275.06,275.01,275.01,181
02/26/2002,09:55,275.45,275.85,275.01,275.06,10356
02/26/2002,09:56,275.41,275.41,274.79,275.23,1241
02/26/2002,09:57,275.54,276.78,275.45,276.78,1106
02/26/2002,09:58,275.9,275.9,275.45,275.5,9160
02/26/2002,09:59,275.5,275.5,275.45,275.45,1173
02/26/2002,10:00,275.63,275.63,275.63,275.63,45
02/26/2002,10:01,274.79,274.79,274.79,274.79,55279
02/26/2002,10:02,274.66,274.66,273.55,273.55,3091
02/26/2002,10:03,273.24,274.43,273.24,274.43,3881
02/26/2002,10:05,274.35,274.35,274.35,274.35,5641
02/26/2002,10:07,273.95,273.95,273.68,273.68,11845
02/26/2002,10:09,273.46,273.46,273.46,273.46,1241
02/26/2002,10:10,273.9,274.17,273.68,274.17,1015
02/26/2002,10:11,274.3,274.61,273.46,274.61,3633
02/26/2002,10:12,273.81,274.88,273.81,274.88,68
02/26/2002,10:13,274.3,275.28,274.3,275.28,7310
02/26/2002,10:14,275.9,275.9,275.9,275.9,1128
02/26/2002,10:15,275.9,276.12,275.01,275.9,15501
02/26/2002,10:16,275.54,276.43,275.5,275.85,3001
02/26/2002,10:17,276.07,276.83,276.07,276.83,3339
02/26/2002,10:18,276.7,276.83,275.81,275.81,1986
02/26/2002,10:19,275.85,276.43,275.85,275.94,5077
02/26/2002,10:20,275.68,276.12,275.68,276.12,11665
02/26/2002,10:21,275.9,276.16,275.9,276.12,2933
02/26/2002,10:22,276.16,276.78,276.16,276.78,2550
02/26/2002,10:23,276.38,277.8,276.38,277.8,2211
02/26/2002,10:24,277.94,278.42,276.87,278.42,4422
02/26/2002,10:25,277.27,278.51,277.27,278.51,2347
02/26/2002,10:26,278.51,278.51,278.29,278.34,1873
02/26/2002,10:27,278.69,278.69,278.69,278.69,135
02/26/2002,10:28,278.78,278.78,278.42,278.42,6205
02/26/2002,10:29,278.51,278.51,277.89,277.89,3362
02/26/2002,10:30,277.76,277.76,277.76,277.76,23
02/26/2002,10:31,277.05,277.05,277.01,277.01,1015
02/26/2002,10:32,276.92,277.01,276.56,276.56,3633
02/26/2002,10:33,277.01,277.63,277.01,277.63,699
02/26/2002,10:34,277.36,277.36,277.36,277.36,23
02/26/2002,10:35,277.4,277.4,277.4,277.4,23
02/26/2002,10:36,277.4,277.4,277.4,277.4,45
02/26/2002,10:37,277.4,277.4,276.61,276.61,699
02/26/2002,10:38,277.4,277.4,277.4,277.4,23
02/26/2002,10:39,277.23,277.23,277.01,277.09,1963
02/26/2002,10:40,276.92,277.36,276.92,277.36,3610
02/26/2002,10:41,277.01,277.01,276.78,276.78,1151
02/26/2002,10:44,275.32,275.32,275.32,275.32,90
02/26/2002,10:45,275.68,275.68,274.97,274.97,677
02/26/2002,10:46,274.88,274.88,274.88,274.88,68
02/26/2002,10:48,275.94,275.94,275.94,275.94,226
02/26/2002,10:49,276.21,276.21,275.94,275.94,68
02/26/2002,10:50,275.72,275.72,275.45,275.45,1151
02/26/2002,10:51,275.41,275.41,275.41,275.41,226
02/26/2002,10:52,275.01,275.01,275.01,275.01,564
02/26/2002,10:54,275.63,275.63,275.63,275.63,23
02/26/2002,10:55,275.63,275.81,275.59,275.81,203
02/26/2002,10:56,275.45,275.76,275.45,275.76,3430
02/26/2002,10:57,275.9,275.9,275.9,275.9,451
02/26/2002,10:58,276.21,276.21,276.21,276.21,384
02/26/2002,11:00,276.12,276.12,276.12,276.12,4016
02/26/2002,11:01,276.74,276.74,276.74,276.74,23
02/26/2002,11:02,276.7,276.7,276.7,276.7,23
02/26/2002,11:04,276.43,276.43,276.43,276.43,226
02/26/2002,11:07,276.56,276.7,276.56,276.7,90
02/26/2002,11:08,276.7,276.7,276.7,276.7,23
02/26/2002,11:09,276.56,276.56,276.56,276.56,226
02/26/2002,11:10,276.78,277.09,276.56,276.56,1038
02/26/2002,11:11,277.14,277.14,277.14,277.14,226
02/26/2002,11:12,277.45,277.45,277.45,277.45,226
02/26/2002,11:20,277.63,277.67,277.63,277.67,542
02/26/2002,11:24,276.7,276.7,276.7,276.7,45
02/26/2002,11:27,277.45,277.45,277.45,277.45,23
02/26/2002,11:28,277.45,277.85,277.45,277.85,90
02/26/2002,11:30,277.23,277.58,277.23,277.58,2324
02/26/2002,11:32,277.76,277.76,277.76,277.76,1128
02/26/2002,11:34,277.85,277.85,277.85,277.85,68
02/26/2002,11:35,277.67,277.67,277.67,277.67,22563
02/26/2002,11:38,277.49,277.49,277.49,277.49,45
02/26/2002,11:42,277.45,277.45,277.45,277.45,451
02/26/2002,11:45,276.74,276.74,276.74,276.74,23
02/26/2002,11:46,277.01,277.01,277.01,277.01,248
02/26/2002,11:48,276.38,276.38,276.38,276.38,23
02/26/2002,11:49,276.38,276.38,276.38,276.38,90
02/26/2002,11:50,277.23,277.23,277.23,277.23,677
02/26/2002,11:52,277.27,277.27,276.92,276.92,338
02/26/2002,12:01,276.56,276.56,276.34,276.34,68
02/26/2002,12:03,276.3,276.56,276.3,276.56,68
02/26/2002,12:07,276.56,276.56,276.56,276.56,203
02/26/2002,12:11,275.81,275.81,275.81,275.81,45
02/26/2002,12:17,276.21,276.21,276.21,276.21,23
02/26/2002,12:19,276.21,276.21,276.21,276.21,451
02/26/2002,12:20,276.12,276.12,276.12,276.12,677
02/26/2002,12:21,276.12,276.12,276.12,276.12,1354
02/26/2002,12:22,276.12,276.12,276.12,276.12,2256
02/26/2002,12:27,276.74,276.74,276.25,276.25,5009
02/26/2002,12:42,276.87,276.87,276.87,276.87,4964
02/26/2002,12:44,277.18,277.18,276.56,276.56,135
02/26/2002,13:04,276.78,276.78,276.78,276.78,5641
02/26/2002,13:05,276.92,276.92,276.92,276.92,68
02/26/2002,13:08,276.87,276.87,276.87,276.87,45
02/26/2002,13:09,276.56,276.56,276.56,276.56,948
02/26/2002,13:11,276.12,276.12,276.12,276.12,68
02/26/2002,13:12,275.5,275.5,275.5,275.5,203
02/26/2002,13:21,275.5,275.5,275.5,275.5,226
02/26/2002,13:22,274.83,274.83,274.83,274.83,226
02/26/2002,13:23,274.88,274.88,274.88,274.88,23
02/26/2002,13:25,275.63,275.85,275.63,275.85,1579
02/26/2002,13:27,275.81,275.81,275.81,275.81,316
02/26/2002,13:28,275.63,275.63,275.5,275.5,7920
02/26/2002,13:29,275.14,275.14,275.14,275.14,2256
02/26/2002,13:30,275.5,275.5,275.5,275.5,316
02/26/2002,13:31,274.79,274.79,274.79,274.79,5641
02/26/2002,13:34,275.59,275.59,275.59,275.59,23
02/26/2002,13:40,275.06,275.06,275.06,275.06,23
02/26/2002,13:46,275.85,275.85,275.85,275.85,23
02/26/2002,13:57,276.12,276.12,276.12,276.12,677
02/26/2002,13:58,276.25,276.25,276.25,276.25,5641
02/26/2002,14:01,276.25,276.3,276.25,276.3,68
02/26/2002,14:04,276.56,276.56,276.56,276.56,23
02/26/2002,14:05,276.96,276.96,276.96,276.96,338
02/26/2002,14:06,277.01,277.01,277.01,277.01,1128
02/26/2002,14:07,277.67,277.67,277.67,277.67,113
02/26/2002,14:08,277.01,277.01,277.01,277.01,2256
02/26/2002,14:09,277.23,277.23,277.23,277.23,3384
02/26/2002,14:15,276.96,276.96,276.96,276.96,158
02/26/2002,14:19,276.78,276.78,276.78,276.78,45
02/26/2002,14:34,276.74,276.74,276.74,276.74,23
02/26/2002,14:36,276.65,276.65,276.65,276.65,23
02/26/2002,14:37,276.65,276.65,276.34,276.34,1241
02/26/2002,14:49,278.02,278.02,277.76,277.76,3407
02/26/2002,14:50,277.01,277.01,277.01,277.01,2256
02/26/2002,14:51,277.4,277.4,277.4,277.4,338
02/26/2002,14:54,277.54,277.54,277.54,277.54,23
02/26/2002,14:55,277.45,277.54,277.45,277.54,226
02/26/2002,14:56,277.01,277.01,277.01,277.01,226
02/26/2002,14:57,277.4,277.4,277.4,277.4,45
02/26/2002,14:59,277.63,277.63,277.63,277.63,68
02/26/2002,15:01,277.45,277.67,277.45,277.67,519
02/26/2002,15:03,277.23,277.23,277.23,277.23,226
02/26/2002,15:07,277.89,277.89,277.89,277.89,113
02/26/2002,15:10,277.89,277.89,277.89,277.89,451
02/26/2002,15:14,277.71,277.71,277.71,277.71,2662
02/26/2002,15:15,278.29,278.29,278.29,278.29,451
02/26/2002,15:22,278.29,278.29,278.29,278.29,45
02/26/2002,15:23,278.29,278.29,277.89,277.89,248
02/26/2002,15:25,277.98,277.98,277.98,277.98,23
02/26/2002,15:26,277.98,277.98,277.98,277.98,1128
02/26/2002,15:27,277.94,277.94,277.45,277.45,135
02/26/2002,15:29,276.78,276.78,276.74,276.74,2031
02/26/2002,15:31,277.01,277.01,277.01,277.01,113
02/26/2002,15:32,277.01,277.01,277.01,277.01,68
02/26/2002,15:33,277.01,277.01,277.01,277.01,45
02/26/2002,15:34,276.83,276.83,276.83,276.83,226
02/26/2002,15:35,277.36,277.36,277.36,277.36,113
02/26/2002,15:36,277.49,277.49,277.49,277.49,45
02/26/2002,15:37,277.01,277.01,277.01,277.01,226
02/26/2002,15:38,277.01,277.01,277.01,277.01,2031
02/26/2002,15:40,277.14,277.58,277.14,277.58,158
02/26/2002,15:43,277.85,277.94,277.85,277.94,90
02/26/2002,15:45,277.36,277.36,277.36,277.36,226
02/26/2002,15:48,277.89,277.94,277.89,277.89,203
02/26/2002,15:49,277.94,278.07,277.94,278.07,113
02/26/2002,15:51,278.11,278.11,278.11,278.11,1128
02/26/2002,15:52,278.16,278.16,278.11,278.11,1670
02/26/2002,15:53,278.29,278.29,278.16,278.16,496
02/26/2002,15:54,278.34,278.34,278.34,278.34,2482
02/26/2002,15:55,278.34,278.34,278.34,278.34,903
02/26/2002,15:57,278.11,278.34,277.85,278.34,2347
02/26/2002,15:58,278.34,278.34,277.76,278.16,2933
02/27/2002,09:37,277.03,277.03,277.03,277.03,1399
02/27/2002,09:38,277.87,277.91,277.87,277.91,293
02/27/2002,09:39,278.05,278.36,278.05,278.36,338
02/27/2002,09:40,278.36,279.24,278.36,279.24,3091
02/27/2002,09:41,279.29,279.69,279.29,279.69,338
02/27/2002,09:42,280.53,280.53,280.53,280.53,451
02/27/2002,09:43,279.47,279.91,279.47,279.55,1963
02/27/2002,09:45,279.24,279.24,278.71,278.71,1196
02/27/2002,09:46,279.24,279.24,279.24,279.24,3159
02/27/2002,09:47,279.91,279.91,279.91,279.91,90
02/27/2002,09:48,280.09,280.09,280.09,280.09,1128
02/27/2002,09:50,279.73,279.73,279.73,279.73,677
02/27/2002,09:51,279.24,279.24,279.24,279.24,451
02/27/2002,09:52,279.29,279.29,278.89,279.24,745
02/27/2002,09:53,278.8,278.8,278.8,278.8,11280
02/27/2002,09:54,279.24,279.24,279.24,279.24,1128
02/27/2002,09:55,279.73,279.73,279.73,279.73,180
02/27/2002,09:57,278.8,278.8,278.8,278.8,2256
02/27/2002,09:59,278.4,278.4,278.4,278.4,564
02/27/2002,10:00,278.36,278.36,278.36,278.36,5640
02/27/2002,10:01,278.36,278.98,278.36,278.98,180
02/27/2002,10:02,278.36,278.36,278.36,278.36,541
02/27/2002,10:03,277.47,277.47,277.47,277.47,1128
02/27/2002,10:05,277.47,277.47,277.47,277.47,541
02/27/2002,10:06,277.69,277.69,277.69,277.69,226
02/27/2002,10:08,277.78,277.78,277.78,277.78,4512
02/27/2002,10:09,277.03,277.03,277.03,277.03,361
02/27/2002,10:10,276.45,277.12,276.45,277.12,1331
02/27/2002,10:11,277.03,277.03,277.03,277.03,68
02/27/2002,10:13,277.03,277.03,276.72,276.72,2752
02/27/2002,10:14,277.12,277.25,276.76,277.25,3294
02/27/2002,10:16,277.56,277.56,277.56,277.56,1128
02/27/2002,10:18,278.14,278.14,278.14,278.14,3542
02/27/2002,10:19,278.36,278.36,278.36,278.36,451
02/27/2002,10:20,278.36,278.36,278.36,278.36,5324
02/27/2002,10:21,278.58,278.58,278.58,278.58,68
02/27/2002,10:22,278.14,278.14,278.14,278.14,970
02/27/2002,10:25,277.38,277.38,277.38,277.38,113
02/27/2002,10:26,277.25,277.25,277.25,277.25,1128
02/27/2002,10:29,277.16,277.16,277.16,277.16,451
02/27/2002,10:31,277.47,277.74,277.47,277.74,3542
02/27/2002,10:32,277.47,277.47,277.47,277.47,23
02/27/2002,10:34,277.91,277.91,277.91,277.91,90
02/27/2002,10:40,278.49,278.49,278.49,278.49,113
02/27/2002,10:47,278.22,278.22,278.22,278.22,23
02/27/2002,10:48,277.34,277.34,277.34,277.34,23
02/27/2002,10:55,277.25,277.25,277.25,277.25,5640
02/27/2002,11:07,278.49,278.49,278.49,278.49,23
02/27/2002,11:08,278.36,278.36,278.36,278.36,226
02/27/2002,11:09,278.58,278.58,278.58,278.58,1354
02/27/2002,11:10,278.09,278.09,278.05,278.05,2324
02/27/2002,11:12,278,278.05,278,278.05,2279
02/27/2002,11:16,277.56,277.56,277.56,277.56,135
02/27/2002,11:17,277.38,277.38,277.38,277.38,5640
02/27/2002,11:20,278.14,278.14,278.14,278.14,45
02/27/2002,11:22,278.49,278.49,278.49,278.49,45
02/27/2002,11:34,278.58,278.58,278.58,278.58,135
02/27/2002,11:35,278.76,279.02,278.71,278.76,496
02/27/2002,11:37,278.84,278.84,278.84,278.84,451
02/27/2002,11:43,278.71,278.71,278.71,278.71,23
02/27/2002,11:44,278.05,278.05,278.05,278.05,45
02/27/2002,11:47,278.76,278.76,278.76,278.76,23
02/27/2002,11:49,278.8,278.8,278.8,278.8,5685
02/27/2002,11:52,278.93,278.93,278.93,278.93,23
02/27/2002,11:58,278.8,278.8,278.8,278.8,2707
02/27/2002,12:00,278.8,279.02,278.8,279.02,1354
02/27/2002,12:01,279.02,279.02,279.02,279.02,271
02/27/2002,12:02,279.2,279.2,279.2,279.2,45
02/27/2002,12:07,278.98,278.98,278.98,278.98,45
02/27/2002,12:13,278.8,278.8,278.8,278.8,338
02/27/2002,12:14,278.8,278.8,278.8,278.8,338
02/27/2002,12:15,278.8,278.8,278.8,278.8,451
02/27/2002,12:20,279.02,279.02,279.02,279.02,226
02/27/2002,12:22,278.98,278.98,278.98,278.98,226
02/27/2002,12:23,278.98,278.98,278.98,278.98,113
02/27/2002,12:32,278.98,278.98,278.98,278.98,68
02/27/2002,12:39,278.98,278.98,278.98,278.98,23
02/27/2002,12:40,278.98,278.98,278.98,278.98,23
02/27/2002,12:41,278.4,278.4,278.4,278.4,23
02/27/2002,12:49,278.8,278.8,278.8,278.8,564
02/27/2002,12:51,278.58,278.58,278.58,278.58,180
02/27/2002,12:52,278.58,278.58,278.58,278.58,2256
02/27/2002,12:56,278.76,278.76,278.76,278.76,23
02/27/2002,12:59,278.8,278.8,278.8,278.8,564
02/27/2002,13:06,278.58,278.58,278.58,278.58,226
02/27/2002,13:07,278.22,278.22,278.22,278.22,45
02/27/2002,13:12,278.53,278.53,278.53,278.53,271
02/27/2002,13:21,278.36,278.36,278.36,278.36,1151
02/27/2002,13:22,278.53,278.53,278.53,278.53,23
02/27/2002,13:29,278.36,278.36,278.36,278.36,113
02/27/2002,13:34,278.49,278.49,278.49,278.49,90
02/27/2002,13:38,278.36,278.36,278.36,278.36,1128
02/27/2002,13:46,278.36,278.36,278.36,278.36,1128
02/27/2002,13:47,278.14,278.14,278.14,278.14,9024
02/27/2002,13:49,278.14,278.14,278.14,278.14,2256
02/27/2002,13:51,278.14,278.14,278.14,278.14,2256
02/27/2002,13:52,278.09,278.14,278.09,278.09,677
02/27/2002,13:53,278.05,278.05,278.05,278.05,68
02/27/2002,13:54,278.05,278.09,278,278.09,496
02/27/2002,13:55,278.09,278.09,278.05,278.05,271
02/27/2002,13:57,278.36,278.36,278.36,278.36,203
02/27/2002,13:59,278.05,278.36,278.05,278.36,90
02/27/2002,14:00,278.45,278.45,278.45,278.45,677
02/27/2002,14:01,278.36,278.36,277.91,277.91,3474
02/27/2002,14:02,277.16,277.16,277.16,277.16,1128
02/27/2002,14:03,277.03,277.03,277.03,277.03,3384
02/27/2002,14:05,276.72,276.76,276.67,276.76,3271
02/27/2002,14:06,276.58,276.67,276.58,276.67,26848
02/27/2002,14:07,276.58,276.58,276.58,276.58,4512
02/27/2002,14:11,276.76,276.76,276.72,276.72,1354
02/27/2002,14:12,276.76,276.76,276.36,276.36,7671
02/27/2002,14:14,276.36,276.36,276.36,276.36,135
02/27/2002,14:15,275.83,275.83,275.83,275.83,3384
02/27/2002,14:16,274.86,274.86,274.86,274.86,1128
02/27/2002,14:17,275.83,275.83,274.86,274.86,45144
02/27/2002,14:19,275.43,275.43,275.43,275.43,45
02/27/2002,14:24,274.81,274.81,274.81,274.81,2955
02/27/2002,14:25,274.81,274.81,274.06,274.06,113
02/27/2002,14:30,274.37,274.37,274.37,274.37,2256
02/27/2002,14:33,273.88,273.88,273.88,273.88,23
02/27/2002,14:34,273.92,273.92,273.88,273.88,745
02/27/2002,14:35,273.84,273.84,273.84,273.84,113
02/27/2002,14:37,274.37,274.37,273.48,273.48,11303
02/27/2002,14:38,273.84,273.84,273.39,273.44,632
02/27/2002,14:39,273.26,273.26,273.26,273.26,925
02/27/2002,14:40,273.26,273.26,273.26,273.26,609
02/27/2002,14:41,273.08,273.08,272.99,273.04,6746
02/27/2002,14:42,273.04,273.04,272.59,272.99,25652
02/27/2002,14:43,273.04,273.04,272.9,273.04,2504
02/27/2002,14:44,273.04,273.35,273.04,273.35,2279
02/27/2002,14:45,273.22,273.22,272.95,273.04,857
02/27/2002,14:46,272.99,273.26,272.99,273.26,993
02/27/2002,14:47,273.26,273.26,273.26,273.26,564
02/27/2002,14:48,273.3,273.44,273.3,273.39,2595
02/27/2002,14:49,273.39,273.79,273.39,273.39,699
02/27/2002,14:50,272.95,272.95,272.95,272.95,23
02/27/2002,14:52,273.04,273.04,273.04,273.04,902
02/27/2002,14:55,273.39,273.39,273.04,273.04,2527
02/27/2002,14:56,272.37,272.82,272.37,272.59,5437
02/27/2002,14:57,272.59,272.59,272.55,272.55,474
02/27/2002,14:58,272.11,272.51,271.71,271.8,17056
02/27/2002,15:00,271.8,271.8,271.8,271.8,23
02/27/2002,15:01,271.71,271.71,271.49,271.49,135
02/27/2002,15:02,271.49,271.49,271.49,271.49,226
02/27/2002,15:03,271.31,271.31,271.31,271.31,474
02/27/2002,15:04,271.26,271.26,271.22,271.26,180
02/27/2002,15:07,271.04,271.04,271.04,271.04,158
02/27/2002,15:08,270.82,270.87,270.82,270.87,226
02/27/2002,15:09,270.78,270.82,270.78,270.82,4287
02/27/2002,15:10,270.87,270.87,270.87,270.87,1128
02/27/2002,15:11,271.13,271.13,271.13,271.13,23
02/27/2002,15:14,271.22,271.22,271.22,271.22,6768
02/27/2002,15:17,271.93,271.93,271.93,271.93,1241
02/27/2002,15:19,271.93,272.06,271.93,272.06,180
02/27/2002,15:24,272.15,272.15,272.15,272.15,451
02/27/2002,15:25,272.15,272.15,272.15,272.15,1805
02/27/2002,15:26,272.46,272.46,272.46,272.46,5640
02/27/2002,15:34,272.24,272.24,272.24,272.24,203
02/27/2002,15:35,272.9,272.9,272.9,272.9,45
02/27/2002,15:39,273.22,273.22,273.22,273.22,23
02/27/2002,15:43,273.66,273.66,273.3,273.3,158
02/27/2002,15:47,273.04,273.04,273.04,273.04,361
02/27/2002,15:49,273.04,273.04,273.04,273.04,1128
02/27/2002,15:50,273.3,273.3,272.9,272.9,11303
02/27/2002,15:51,272.86,273.22,272.86,273.22,5663
02/27/2002,15:52,273.26,273.26,273.26,273.26,113
02/27/2002,15:54,273.26,273.48,273.22,273.48,23689
02/27/2002,15:59,273.48,273.48,273.48,273.48,1241
02/28/2002,09:38,277.65,277.65,277.65,277.65,135
02/28/2002,09:40,277.12,277.12,276.58,276.58,1241
02/28/2002,09:43,277.2,277.2,277.2,277.2,1715
02/28/2002,09:44,276.41,276.58,276.41,276.58,68
02/28/2002,09:45,277.25,277.25,277.25,277.25,226
02/28/2002,09:46,276.58,276.58,276.58,276.58,90
02/28/2002,09:47,276.98,276.98,276.14,276.14,203
02/28/2002,09:48,276.81,276.81,276.81,276.81,23
02/28/2002,09:52,277.29,277.29,277.29,277.29,23
02/28/2002,09:53,277.78,277.78,277.78,277.78,68
02/28/2002,09:58,276.81,276.81,276.81,276.81,45
02/28/2002,10:05,276.81,276.81,276.81,276.81,23
02/28/2002,10:06,276.58,276.58,276.58,276.58,226
02/28/2002,10:08,276.98,276.98,276.98,276.98,23
02/28/2002,10:09,276.98,276.98,276.98,276.98,45
02/28/2002,10:12,277.03,277.03,277.03,277.03,90
02/28/2002,10:14,278.14,278.14,278.14,278.14,113
02/28/2002,10:15,278.31,278.36,278.31,278.36,135
02/28/2002,10:16,278.31,278.31,278.31,278.31,45
02/28/2002,10:17,278.36,278.8,278.36,278.8,90
02/28/2002,10:18,278.36,278.58,278.36,278.58,2369
02/28/2002,10:19,278.36,278.58,278.36,278.58,790
02/28/2002,10:20,278.8,279.02,278.8,279.02,2437
02/28/2002,10:21,278.84,278.84,278.84,278.84,23
02/28/2002,10:22,278.8,278.8,278.8,278.8,113
02/28/2002,10:25,278.98,278.98,278.98,278.98,5640
02/28/2002,10:27,279.2,279.2,279.2,279.2,113
02/28/2002,10:28,279.2,279.2,279.2,279.2,135
02/28/2002,10:29,279.02,279.02,279.02,279.02,180
02/28/2002,10:30,279.2,279.2,279.2,279.2,45
02/28/2002,10:31,279.2,279.2,279.2,279.2,5640
02/28/2002,10:32,279.69,279.82,279.2,279.2,6272
02/28/2002,10:35,279.07,279.07,279.07,279.07,23
02/28/2002,10:36,278.58,278.58,278.58,278.58,722
02/28/2002,10:37,277.51,277.51,277.51,277.51,23
02/28/2002,10:40,278.98,278.98,278.98,278.98,45
02/28/2002,10:52,278.4,278.4,278.4,278.4,23
02/28/2002,10:53,278.4,278.4,278.4,278.4,451
02/28/2002,10:54,278.36,278.36,278.36,278.36,745
02/28/2002,10:57,277.96,277.96,277.96,277.96,564
02/28/2002,10:58,278.18,278.18,278.18,278.18,113
02/28/2002,10:59,278.22,279.33,278.22,279.33,519
02/28/2002,11:05,279.07,279.07,279.07,279.07,45
02/28/2002,11:06,279.11,279.11,279.11,279.11,474
02/28/2002,11:07,279.24,279.24,279.24,279.24,1128
02/28/2002,11:10,279.69,279.69,279.33,279.33,45
02/28/2002,11:13,279.69,279.69,279.69,279.69,68
02/28/2002,11:14,279.69,279.69,279.69,279.69,496
02/28/2002,11:15,280.09,280.09,279.69,280.09,1850
02/28/2002,11:16,279.47,279.47,279.47,279.47,68
02/28/2002,11:18,279.47,279.47,279.47,279.47,226
02/28/2002,11:19,279.24,279.24,279.24,279.24,226
02/28/2002,11:20,279.24,279.24,279.24,279.24,226
02/28/2002,11:23,279.24,279.82,279.24,279.82,68
02/28/2002,11:25,279.55,279.55,279.55,279.55,45
02/28/2002,11:26,280,280,280,280,23
02/28/2002,11:27,279.55,279.55,279.55,279.55,113
02/28/2002,11:33,280.31,280.31,280.31,280.31,45
02/28/2002,11:34,280.31,280.31,279.51,279.51,113
02/28/2002,11:35,280.26,280.26,280.26,280.26,45
02/28/2002,11:36,280.31,280.31,280.31,280.31,226
02/28/2002,11:37,279.24,279.24,279.24,279.24,902
02/28/2002,11:38,279.24,279.24,279.24,279.24,226
02/28/2002,11:41,279.24,279.6,279.24,279.6,1218
02/28/2002,11:46,279.91,279.91,279.33,279.33,564
02/28/2002,11:51,279.55,279.69,279.55,279.69,90
02/28/2002,11:53,279.69,279.69,279.69,279.69,180
02/28/2002,11:55,279.47,279.47,279.47,279.47,1128
02/28/2002,11:56,279.33,279.33,279.33,279.33,23
02/28/2002,11:58,279.42,279.42,279.42,279.42,23
02/28/2002,12:06,279.6,279.69,279.6,279.69,271
02/28/2002,12:07,279.64,279.64,279.64,279.64,361
02/28/2002,12:08,279.69,279.69,279.69,279.69,113
02/28/2002,12:09,279.69,279.69,279.33,279.33,790
02/28/2002,12:11,279.51,279.51,279.51,279.51,338
02/28/2002,12:12,279.47,279.47,279.47,279.47,338
02/28/2002,12:13,278.84,278.84,278.84,278.84,113
02/28/2002,12:14,278.84,278.84,278.8,278.8,451
02/28/2002,12:15,278.8,278.8,278.8,278.8,451
02/28/2002,12:17,279.07,279.07,279.07,279.07,271
02/28/2002,12:24,278.36,278.36,278.36,278.36,226
02/28/2002,12:25,278.76,278.76,278.36,278.36,271
02/28/2002,12:26,277.91,278.31,277.91,278.31,45
02/28/2002,12:28,278.14,278.14,278.14,278.14,23
02/28/2002,12:29,278.71,278.71,278.71,278.71,45
02/28/2002,12:33,278.18,278.18,278.18,278.18,2256
02/28/2002,12:43,278.58,278.58,278.58,278.58,45
02/28/2002,12:44,278.8,278.8,278.8,278.8,90
02/28/2002,12:45,278.58,278.58,278.58,278.58,45
02/28/2002,12:54,278.98,278.98,278.98,278.98,564
02/28/2002,13:00,279.02,279.02,279.02,279.02,6182
02/28/2002,13:01,279.02,279.02,279.02,279.02,5099
02/28/2002,13:02,279.64,279.64,279.02,279.02,33954
02/28/2002,13:04,278.89,278.89,278.89,278.89,677
02/28/2002,13:05,278.89,278.89,278.89,278.89,902
02/28/2002,13:06,278.8,278.8,278.8,278.8,23
02/28/2002,13:08,279.42,279.42,279.42,279.42,45
02/28/2002,13:10,278.93,278.93,278.93,278.93,45
02/28/2002,13:12,279.24,279.24,279.24,279.24,226
02/28/2002,13:14,279.24,279.24,279.24,279.24,45
02/28/2002,13:15,279.24,279.24,279.24,279.24,45
02/28/2002,13:18,278.8,278.8,278.8,278.8,429
02/28/2002,13:25,278.36,278.36,278.36,278.36,226
02/28/2002,13:29,278.31,278.31,278.31,278.31,226
02/28/2002,13:35,278.09,278.09,278.09,278.09,3835
02/28/2002,13:37,277.6,277.6,277.6,277.6,45
02/28/2002,13:40,277.6,277.6,277.6,277.6,226
02/28/2002,13:41,277.56,277.56,277.56,277.56,451
02/28/2002,13:42,277.47,277.47,277.47,277.47,226
02/28/2002,13:47,277.47,277.47,277.47,277.47,45
02/28/2002,13:48,277.6,277.6,277.6,277.6,23
02/28/2002,13:57,277.91,277.91,277.91,277.91,338
02/28/2002,14:03,277.87,277.87,277.87,277.87,23
02/28/2002,14:04,277.83,277.83,277.83,277.83,90
02/28/2002,14:10,278.27,278.27,278.27,278.27,23
02/28/2002,14:15,278.05,278.05,278.05,278.05,68
02/28/2002,14:23,277.03,277.03,277.03,277.03,45
02/28/2002,14:25,277.03,277.38,277.03,277.38,338
02/28/2002,14:35,277.87,277.87,277.87,277.87,226
02/28/2002,14:37,278.05,278.05,278.05,278.05,45
02/28/2002,14:38,278.05,278.05,278.05,278.05,23
02/28/2002,14:46,277.2,277.2,277.2,277.2,23
02/28/2002,14:47,277.25,277.25,277.25,277.25,226
02/28/2002,14:49,277.78,277.78,277.78,277.78,677
02/28/2002,14:50,277.38,277.38,277.38,277.38,45
02/28/2002,14:51,277.38,277.38,277.38,277.38,45
02/28/2002,14:53,277.74,277.74,277.74,277.74,23
02/28/2002,14:54,277.47,277.47,277.47,277.47,226
02/28/2002,15:04,277.29,277.47,277.29,277.47,135
02/28/2002,15:07,278.09,278.09,278.09,278.09,45
02/28/2002,15:08,278.09,278.09,278.09,278.09,226
02/28/2002,15:13,278.31,278.31,278.31,278.31,248
02/28/2002,15:15,278.36,278.36,278.36,278.36,226
02/28/2002,15:19,277.91,277.91,277.91,277.91,45
02/28/2002,15:22,277.91,277.91,277.91,277.91,23
02/28/2002,15:23,278.22,278.22,278.22,278.22,180
02/28/2002,15:25,277.91,277.91,277.91,277.91,180
02/28/2002,15:26,277.43,277.43,277.43,277.43,226
02/28/2002,15:28,277.25,277.25,277.25,277.25,23
02/28/2002,15:31,277.12,277.12,277.12,277.12,226
02/28/2002,15:36,277.03,277.03,277.03,277.03,226
02/28/2002,15:37,276.63,276.63,276.63,276.63,226
02/28/2002,15:39,276.58,276.58,276.54,276.54,2504
02/28/2002,15:40,276.67,276.67,276.67,276.67,23
02/28/2002,15:41,276.81,276.81,276.81,276.81,68
02/28/2002,15:42,276.63,276.63,276.58,276.58,68
02/28/2002,15:43,276.36,276.36,276.36,276.36,293
02/28/2002,15:46,275.92,276.5,275.92,276.14,2549
02/28/2002,15:48,276.14,276.14,276.14,276.14,45
02/28/2002,15:50,276.1,276.1,276.1,276.1,45
02/28/2002,15:52,276.54,276.58,276.54,276.58,5663
02/28/2002,15:55,276.14,276.14,276.14,276.14,23
02/28/2002,15:57,275.7,275.7,275.7,275.7,45
02/28/2002,15:58,275.92,275.92,275.92,275.92,902
02/28/2002,15:59,275.92,275.92,275.52,275.52,1760
03/01/2002,09:37,279.16,279.16,279.16,279.16,677
03/01/2002,09:38,279.16,279.16,279.16,279.16,226
03/01/2002,09:39,277.78,277.87,277.78,277.87,90
03/01/2002,09:40,277.03,277.03,277.03,277.03,248
03/01/2002,09:41,276.58,276.58,276.58,276.58,113
03/01/2002,09:43,276.58,276.58,276.58,276.58,90
03/01/2002,09:44,276.58,276.58,276.27,276.32,2504
03/01/2002,09:46,276.14,276.14,276.14,276.14,23
03/01/2002,09:49,275.03,275.03,274.81,274.81,271
03/01/2002,09:50,275.03,275.03,274.37,274.37,248
03/01/2002,09:52,275.3,275.3,275.3,275.3,226
03/01/2002,09:54,274.41,274.41,273.79,273.79,248
03/01/2002,09:56,273.53,273.53,273.53,273.53,23
03/01/2002,09:57,274.19,274.19,273.53,273.53,1579
03/01/2002,09:58,274.24,274.24,274.24,274.24,90
03/01/2002,09:59,274.37,274.37,274.37,274.37,1128
03/01/2002,10:00,274.41,274.86,274.41,274.86,316
03/01/2002,10:02,274.9,275.03,274.9,275.03,113
03/01/2002,10:04,275.7,276.27,275.52,276.27,338
03/01/2002,10:05,276.5,276.5,276.5,276.5,180
03/01/2002,10:06,276.01,276.01,276.01,276.01,3046
03/01/2002,10:07,276.1,276.1,275.96,275.96,271
03/01/2002,10:08,275.7,275.7,275.7,275.7,271
03/01/2002,10:09,275.48,275.48,274.77,274.77,1241
03/01/2002,10:10,274.37,274.81,274.06,274.06,2030
03/01/2002,10:12,274.68,274.68,274.68,274.68,158
03/01/2002,10:15,274.32,274.32,274.32,274.32,113
03/01/2002,10:20,275.92,275.92,275.92,275.92,135
03/01/2002,10:22,275.83,275.83,275.83,275.83,23
03/01/2002,10:25,274.81,274.81,274.81,274.81,2437
03/01/2002,10:26,274.81,274.81,274.81,274.81,23
03/01/2002,10:28,274.63,274.63,274.63,274.63,23
03/01/2002,10:29,274.81,274.81,274.81,274.81,226
03/01/2002,10:33,275.7,275.7,275.7,275.7,1128
03/01/2002,10:35,275.43,275.43,275.43,275.43,23
03/01/2002,10:39,275.74,275.74,275.7,275.7,1128
03/01/2002,10:40,275.7,275.7,275.7,275.7,226
03/01/2002,10:41,275.48,275.48,275.25,275.25,4512
03/01/2002,10:45,276.19,276.19,276.19,276.19,135
03/01/2002,10:46,276.32,276.32,276.32,276.32,271
03/01/2002,10:47,276.27,276.27,276.27,276.27,135
03/01/2002,10:51,275.7,275.7,275.7,275.7,23
03/01/2002,10:52,276.45,276.45,276.45,276.45,158
03/01/2002,10:54,276.98,276.98,276.98,276.98,23
03/01/2002,10:55,276.94,276.94,276.94,276.94,90
03/01/2002,10:57,276.54,276.54,276.54,276.54,90
03/01/2002,10:58,276.14,276.14,276.14,276.14,2256
03/01/2002,11:00,276.14,276.14,276.14,276.14,226
03/01/2002,11:03,276.76,276.76,276.76,276.76,248
03/01/2002,11:08,275.56,275.56,275.56,275.56,90
03/01/2002,11:13,276.72,276.72,276.72,276.72,45
03/01/2002,11:15,276.54,276.58,276.54,276.58,5753
03/01/2002,11:17,276.94,276.94,276.94,276.94,23
03/01/2002,11:19,276.98,276.98,276.98,276.98,226
03/01/2002,11:23,277.03,277.03,277.03,277.03,226
03/01/2002,11:26,277.47,277.47,277.47,277.47,5640
03/01/2002,11:29,277.6,277.6,277.52,277.52,1038
03/01/2002,11:31,277.47,277.47,277.47,277.47,90
03/01/2002,11:39,278.36,278.36,278.36,278.36,23
03/01/2002,11:42,277.83,277.83,277.83,277.83,90
03/01/2002,11:46,278.09,278.09,278.09,278.09,135
03/01/2002,11:52,277.69,277.69,277.69,277.69,113
03/01/2002,12:10,277.52,277.52,277.52,277.52,226
03/01/2002,12:11,277.03,277.52,277.03,277.52,271
03/01/2002,12:21,277.03,277.03,277.03,277.03,180
03/01/2002,13:00,277.38,277.38,277.38,277.38,45
03/01/2002,13:15,277.12,277.12,277.12,277.12,226
03/01/2002,13:20,277.6,277.6,277.6,277.6,45
03/01/2002,13:24,277.91,277.91,277.91,277.91,1466
03/01/2002,13:25,277.96,277.96,277.96,277.96,23
03/01/2002,13:28,278.31,278.31,278.31,278.31,338
03/01/2002,13:35,278.53,278.53,278.53,278.53,23
03/01/2002,13:36,278.49,278.49,278.49,278.49,68
03/01/2002,13:38,278.49,278.49,278.49,278.49,2256
03/01/2002,13:44,278.58,278.58,278.58,278.58,451
03/01/2002,13:45,278.62,278.67,278.62,278.67,1805
03/01/2002,13:47,278.09,278.09,278.09,278.09,226
03/01/2002,13:48,278.49,278.49,278.49,278.49,23
03/01/2002,13:54,277.83,277.83,277.83,277.83,23
03/01/2002,13:56,278.18,278.18,278.18,278.18,451
03/01/2002,13:57,278.22,278.22,278.14,278.14,271
03/01/2002,13:58,278.22,278.22,278.22,278.22,2211
03/01/2002,14:00,277.65,277.65,277.65,277.65,587
03/01/2002,14:01,277.47,277.47,277.47,277.47,451
03/01/2002,14:10,277.47,277.47,277.47,277.47,1692
03/01/2002,14:11,277.47,277.47,277.47,277.47,1128
03/01/2002,14:12,277.25,277.25,277.25,277.25,2820
03/01/2002,14:13,277.16,277.25,277.16,277.25,271
03/01/2002,14:27,276.98,276.98,276.98,276.98,541
03/01/2002,14:28,277.34,277.34,277.34,277.34,45
03/01/2002,14:33,277.52,277.52,277.52,277.52,113
03/01/2002,14:45,277.6,277.6,277.6,277.6,45
03/01/2002,14:46,277.6,277.6,277.6,277.6,1128
03/01/2002,14:50,277.25,277.25,277.25,277.25,180
03/01/2002,14:51,277.25,277.25,277.25,277.25,180
03/01/2002,14:58,277.52,277.52,277.52,277.52,45
03/01/2002,14:59,277.52,277.6,277.47,277.6,1083
03/01/2002,15:03,277.38,277.38,277.38,277.38,226
03/01/2002,15:06,277.43,277.43,277.43,277.43,23
03/01/2002,15:15,277.65,277.65,277.65,277.65,23
03/01/2002,15:16,277.65,277.65,277.65,277.65,23
03/01/2002,15:30,277.52,277.52,277.52,277.52,23
03/01/2002,15:44,278.45,278.45,278.45,278.45,135
03/01/2002,15:45,278.8,278.8,278.8,278.8,226
03/01/2002,15:49,278.45,278.45,278.45,278.45,3948
03/01/2002,15:55,278.31,278.31,278.31,278.31,1128
03/01/2002,15:57,278.31,278.31,278.31,278.31,1128
03/01/2002,15:59,278.14,278.14,278,278,248
03/04/2002,09:35,279.16,279.16,279.16,279.16,8122
03/04/2002,09:36,279.24,279.24,279.24,279.24,3858
03/04/2002,09:37,280.48,280.48,280.48,280.48,226
03/04/2002,09:38,280.75,281.19,280.35,281.19,2933
03/04/2002,09:40,281.24,281.24,281.19,281.19,2391
03/04/2002,09:43,281.02,281.42,281.02,281.02,993
03/04/2002,09:44,281.02,281.02,281.02,281.02,677
03/04/2002,09:45,281.02,281.02,281.02,281.02,1128
03/04/2002,09:46,280.35,280.35,280.35,280.35,2865
03/04/2002,09:47,280.35,280.35,279.91,279.91,3497
03/04/2002,09:49,281.42,281.42,281.42,281.42,1354
03/04/2002,09:50,281.02,281.02,280.8,280.8,406
03/04/2002,09:53,280.8,280.8,280.35,280.35,5753
03/04/2002,09:56,281.46,281.46,281.46,281.46,1173
03/04/2002,09:57,281.81,281.81,281.81,281.81,45
03/04/2002,09:59,282.35,282.52,282.35,282.52,2346
03/04/2002,10:00,282.12,282.12,282.12,282.12,113
03/04/2002,10:02,282.12,282.3,282.12,282.3,68
03/04/2002,10:03,282.48,282.48,282.48,282.48,68
03/04/2002,10:05,282.35,282.35,281.46,281.46,90
03/04/2002,10:06,281.5,281.99,280.88,281.99,429
03/04/2002,10:08,281.68,282.17,281.68,282.17,113
03/04/2002,10:13,282.08,282.08,282.08,282.08,113
03/04/2002,10:14,282.12,282.35,282.12,282.35,271
03/04/2002,10:17,282.35,282.52,282.35,282.52,135
03/04/2002,10:18,282.52,282.52,282.52,282.52,519
03/04/2002,10:19,282.57,283.1,282.57,283.1,4084
03/04/2002,10:20,283.1,283.1,283.1,283.1,23
03/04/2002,10:21,282.79,282.79,282.79,282.79,45
03/04/2002,10:22,283.14,283.14,283.14,283.14,564
03/04/2002,10:23,283.28,283.45,283.28,283.45,11506
03/04/2002,10:24,283.59,283.68,283.59,283.68,2030
03/04/2002,10:25,283.68,283.68,283.68,283.68,2437
03/04/2002,10:27,284.56,285.18,284.56,285.18,361
03/04/2002,10:28,285.23,285.4,285.23,285.4,3384
03/04/2002,10:29,285.4,285.45,285.4,285.45,722
03/04/2002,10:30,285.85,285.85,285.85,285.85,180
03/04/2002,10:31,285.45,285.89,285.45,285.89,10198
03/04/2002,10:32,285.89,285.89,285.89,285.89,1128
03/04/2002,10:34,285.89,286.42,285.89,286.16,12634
03/04/2002,10:35,286.42,286.42,285.32,285.32,6498
03/04/2002,10:37,285.36,286.07,285.23,286.07,11619
03/04/2002,10:38,285.27,285.85,285.27,285.85,1173
03/04/2002,10:39,285.32,285.67,285.27,285.4,948
03/04/2002,10:40,285.89,285.89,285.89,285.89,790
03/04/2002,10:42,286.03,286.03,286.03,286.03,677
03/04/2002,10:43,285.85,285.85,285.67,285.67,338
03/04/2002,10:44,285.72,285.72,285.67,285.72,1715
03/04/2002,10:45,285.67,285.67,285.67,285.67,13537
03/04/2002,10:46,285.67,285.94,285.67,285.94,3610
03/04/2002,10:47,285.94,286.42,285.45,285.45,4918
03/04/2002,10:48,285.72,285.72,285.72,285.72,226
03/04/2002,10:50,286.29,286.29,286.29,286.29,451
03/04/2002,10:51,286.11,286.11,286.11,286.11,113
03/04/2002,10:52,285.72,286.29,285.72,286.29,384
03/04/2002,10:57,285.72,285.76,285.72,285.76,293
03/04/2002,10:59,285.67,285.8,285.67,285.67,2143
03/04/2002,11:00,285.67,285.67,285.67,285.67,564
03/04/2002,11:03,285.89,286.42,285.89,286.42,1579
03/04/2002,11:04,286.11,286.34,286.11,286.11,1444
03/04/2002,11:05,286.11,286.11,285.72,285.72,1286
03/04/2002,11:06,286.07,286.11,286.07,286.07,361
03/04/2002,11:08,285.94,285.94,285.94,285.94,23
03/04/2002,11:10,286.11,286.11,286.11,286.11,3181
03/04/2002,11:12,286.11,286.11,286.11,286.11,361
03/04/2002,11:13,286.56,286.56,286.56,286.56,23
03/04/2002,11:15,286.25,286.25,286.25,286.25,45
03/04/2002,11:17,286.38,286.38,286.38,286.38,23
03/04/2002,11:18,286.56,286.56,286.56,286.56,113
03/04/2002,11:20,286.69,286.69,286.69,286.69,113
03/04/2002,11:30,286.73,286.73,286.38,286.38,1421
03/04/2002,11:32,286.34,286.34,286.34,286.34,677
03/04/2002,11:33,286.65,286.65,286.65,286.65,158
03/04/2002,11:34,286.65,286.65,286.65,286.65,23
03/04/2002,11:37,286.73,286.73,286.73,286.73,113
03/04/2002,11:38,286.73,286.73,286.73,286.73,5640
03/04/2002,11:39,286.73,286.78,286.73,286.78,1241
03/04/2002,11:42,286.38,286.96,286.38,286.96,45
03/04/2002,11:43,286.91,286.91,286.91,286.91,90
03/04/2002,11:45,286.96,286.96,286.96,286.96,23
03/04/2002,11:46,286.96,286.96,286.96,286.96,23
03/04/2002,11:47,287,287.13,287,287.13,1376
03/04/2002,11:49,287,287,287,287,1128
03/04/2002,11:50,287.13,287.13,286.69,286.69,2324
03/04/2002,11:51,287,287,287,287,699
03/04/2002,11:53,287.18,287.18,287.18,287.18,68
03/04/2002,11:57,286.78,286.78,286.78,286.78,90
03/04/2002,11:58,286.78,286.78,286.73,286.73,993
03/04/2002,11:59,286.65,286.73,286.65,286.73,902
03/04/2002,12:00,286.78,286.78,286.78,286.78,1354
03/04/2002,12:01,286.78,286.78,286.78,286.78,902
03/04/2002,12:02,286.56,286.56,286.56,286.56,11280
03/04/2002,12:03,286.6,286.6,286.6,286.6,23
03/04/2002,12:04,287.09,287.09,286.56,286.56,1376
03/04/2002,12:08,286.96,286.96,286.96,286.96,90
03/04/2002,12:10,287,287,287,287,158
03/04/2002,12:14,287.18,287.18,287.18,287.18,45
03/04/2002,12:15,286.73,286.73,286.73,286.73,158
03/04/2002,12:16,286.78,286.78,286.78,286.78,23
03/04/2002,12:18,287.18,287.18,287.18,287.18,23
03/04/2002,12:19,287.18,287.18,287.18,287.18,23
03/04/2002,12:22,287.22,287.22,287.22,287.22,226
03/04/2002,12:25,287.62,287.62,287.62,287.62,68
03/04/2002,12:26,287.44,287.53,287.44,287.53,564
03/04/2002,12:27,287.53,287.53,287.53,287.53,68
03/04/2002,12:30,288.02,288.02,287.93,287.93,68
03/04/2002,12:33,287.84,287.89,287.84,287.89,90
03/04/2002,12:35,288.11,288.11,288.11,288.11,2324
03/04/2002,12:37,288.42,288.51,288.37,288.51,1263
03/04/2002,12:38,288.51,288.51,288.51,288.51,90
03/04/2002,12:39,288.33,288.55,288.33,288.55,2188
03/04/2002,12:40,289.13,289.13,288.55,288.55,1196
03/04/2002,12:46,288.33,288.42,288.33,288.42,338
03/04/2002,12:48,288.33,288.33,288.33,288.33,564
03/04/2002,12:53,287.93,287.93,287.93,287.93,226
03/04/2002,12:54,287.98,287.98,287.98,287.98,45
03/04/2002,12:56,287.8,288.06,287.8,288.06,5663
03/04/2002,12:58,288.11,288.11,288.11,288.11,2730
03/04/2002,12:59,288.6,288.64,288.6,288.64,1128
03/04/2002,13:01,288.64,288.64,288.64,288.64,23
03/04/2002,13:02,288.64,288.64,288.64,288.64,68
03/04/2002,13:06,288.33,288.33,288.33,288.33,45
03/04/2002,13:11,288.51,288.51,288.51,288.51,23
03/04/2002,13:14,288.11,288.11,288.11,288.11,677
03/04/2002,13:18,288.11,288.11,287.89,287.89,790
03/04/2002,13:20,288.06,288.06,288.06,288.06,23
03/04/2002,13:23,288.11,288.11,288.11,288.11,158
03/04/2002,13:24,288.33,288.33,288.33,288.33,68
03/04/2002,13:26,288.42,288.42,288.42,288.42,113
03/04/2002,13:28,288.11,288.11,287.89,287.89,2256
03/04/2002,13:34,288.51,288.51,288.51,288.51,226
03/04/2002,13:37,288.33,288.33,288.33,288.33,1128
03/04/2002,13:38,287.67,287.67,287.67,287.67,293
03/04/2002,13:39,287.49,287.49,287.49,287.49,451
03/04/2002,13:41,287.67,287.67,287.58,287.58,68
03/04/2002,13:47,287.58,287.58,287.58,287.58,23
03/04/2002,13:49,287.18,287.18,287.18,287.18,677
03/04/2002,13:51,287,287,287,287,45
03/04/2002,13:52,286.78,286.78,286.78,286.78,23
03/04/2002,13:57,287.44,287.44,287.44,287.44,23
03/04/2002,13:58,287.04,287.04,287.04,287.04,135
03/04/2002,14:00,287.27,287.27,287.27,287.27,11280
03/04/2002,14:01,288.06,288.06,288.06,288.06,135
03/04/2002,14:05,287.44,287.44,287.44,287.44,3384
03/04/2002,14:06,287.89,287.89,287.89,287.89,2707
03/04/2002,14:07,287.89,287.89,287.89,287.89,677
03/04/2002,14:10,288.02,288.02,288.02,288.02,23
03/04/2002,14:11,288.11,288.11,288.11,288.11,1128
03/04/2002,14:18,288.55,288.55,288.55,288.55,135
03/04/2002,14:20,288.55,288.55,288.55,288.55,45
03/04/2002,14:22,288.73,288.73,288.6,288.6,790
03/04/2002,14:23,288.86,288.86,288.86,288.86,45
03/04/2002,14:25,288.6,288.95,288.6,288.95,677
03/04/2002,14:27,289,289,289,289,451
03/04/2002,14:28,288.64,288.64,288.64,288.64,23
03/04/2002,14:29,288.6,289.13,288.6,289.13,654
03/04/2002,14:30,289.22,289.22,289.22,289.22,23
03/04/2002,14:31,289.22,289.22,289.22,289.22,6091
03/04/2002,14:33,289.22,289.22,289.22,289.22,271
03/04/2002,14:34,289.22,289.22,289.22,289.22,23
03/04/2002,14:35,289.66,289.66,289.66,289.66,361
03/04/2002,14:38,290.19,290.19,290.1,290.1,226
03/04/2002,14:41,289.79,289.79,289.79,289.79,68
03/04/2002,14:44,289,289,289,289,1128
03/04/2002,14:45,289.48,289.48,289.48,289.48,135
03/04/2002,14:48,289.62,289.62,289.62,289.62,68
03/04/2002,14:50,289,289,289,289,45
03/04/2002,14:54,289.39,289.39,289.39,289.39,45
03/04/2002,14:56,289.44,289.44,289.44,289.44,45
03/04/2002,14:57,289.39,289.39,289.39,289.39,23
03/04/2002,14:59,289.66,289.66,289.66,289.66,451
03/04/2002,15:00,289.57,289.57,289.57,289.57,5640
03/04/2002,15:05,289.88,289.88,289.88,289.88,23
03/04/2002,15:06,289.79,289.79,289.79,289.79,135
03/04/2002,15:07,289.66,289.66,289.66,289.66,45
03/04/2002,15:08,289.26,289.26,289.26,289.26,45
03/04/2002,15:12,289.31,289.31,289.31,289.31,11280
03/04/2002,15:13,289.39,289.39,289.39,289.39,113
03/04/2002,15:14,289.48,289.48,289.48,289.48,23
03/04/2002,15:16,289.88,289.88,289.88,289.88,451
03/04/2002,15:18,289.97,289.97,289.97,289.97,1128
03/04/2002,15:19,289.97,289.97,289.97,289.97,2595
03/04/2002,15:20,290.06,290.06,290.06,290.06,68
03/04/2002,15:21,289.97,289.97,289.97,289.97,226
03/04/2002,15:23,289.93,289.93,289.93,289.93,226
03/04/2002,15:27,289.62,289.62,289.62,289.62,23
03/04/2002,15:28,289.57,289.57,289.57,289.57,812
03/04/2002,15:29,290.06,290.06,290.06,290.06,11280
03/04/2002,15:30,289.88,289.88,289.88,289.88,226
03/04/2002,15:32,290.19,290.19,290.19,290.19,23
03/04/2002,15:33,290.1,290.1,290.1,290.1,23
03/04/2002,15:35,289.97,290.1,289.97,290.1,135
03/04/2002,15:36,290.32,290.59,290.32,290.32,1737
03/04/2002,15:37,290.59,290.59,290.32,290.32,835
03/04/2002,15:39,290.32,290.32,290.32,290.32,384
03/04/2002,15:40,290.32,290.32,290.32,290.32,1128
03/04/2002,15:42,290.24,290.24,290.24,290.24,23
03/04/2002,15:45,290.32,290.32,290.15,290.15,564
03/04/2002,15:47,290.1,290.1,290.1,290.1,474
03/04/2002,15:49,289.97,290.1,289.97,290.1,1173
03/04/2002,15:53,290.19,290.28,289.97,290.28,180
03/04/2002,15:54,289.88,289.88,289.88,289.88,1128
03/05/2002,09:37,288.55,288.55,288.55,288.55,1376
03/05/2002,09:38,288.24,288.24,288.24,288.24,23
03/05/2002,09:41,288.2,288.2,288.2,288.2,23
03/05/2002,09:42,288.55,288.55,288.55,288.55,1128
03/05/2002,09:45,287.98,287.98,287.44,287.44,1940
03/05/2002,09:46,287.44,287.44,287.44,287.44,135
03/05/2002,09:47,287.75,287.75,287,287,14800
03/05/2002,09:48,287.36,287.36,287.36,287.36,90
03/05/2002,09:49,287.27,287.27,287.27,287.27,11280
03/05/2002,09:54,288.11,288.11,288.11,288.11,226
03/05/2002,09:56,288.15,288.55,288.15,288.55,6791
03/05/2002,09:58,288.91,288.91,288.91,288.91,3384
03/05/2002,10:01,289.22,289.22,289.22,289.22,5640
03/05/2002,10:03,290.86,290.86,290.59,290.59,90
03/05/2002,10:04,290.46,290.46,290.46,290.46,5640
03/05/2002,10:05,290.1,290.55,290.1,290.55,5640
03/05/2002,10:07,289.26,289.26,289.26,289.26,45
03/05/2002,10:09,289.57,289.57,289.57,289.57,23
03/05/2002,10:13,289.75,289.75,289.7,289.7,5685
03/05/2002,10:14,289.66,289.66,289.66,289.66,45
03/05/2002,10:16,289.22,289.22,289.22,289.22,113
03/05/2002,10:21,289.13,289.13,288.55,288.55,248
03/05/2002,10:23,287.71,287.71,287.71,287.71,23
03/05/2002,10:25,287.71,287.71,287.67,287.67,699
03/05/2002,10:27,287.44,287.44,287.44,287.44,68
03/05/2002,10:29,288.06,288.11,288.06,288.11,90
03/05/2002,10:30,288.06,288.11,288.06,288.11,519
03/05/2002,10:31,288.11,288.15,288.11,288.11,699
03/05/2002,10:32,288.15,288.55,288.11,288.11,429
03/05/2002,10:33,288.11,288.15,288.11,288.15,180
03/05/2002,10:34,288.15,288.15,288.15,288.15,203
03/05/2002,10:35,288.15,288.15,288.15,288.15,23
03/05/2002,10:37,288.02,288.82,288.02,288.82,1151
03/05/2002,10:38,288.02,288.02,288.02,288.02,1128
03/05/2002,10:40,288.02,288.55,288.02,288.55,2256
03/05/2002,10:41,288.82,288.82,288.82,288.82,23
03/05/2002,10:43,289.17,289.22,289.17,289.22,45
03/05/2002,10:44,288.64,289.17,288.64,289.17,1376
03/05/2002,10:45,288.73,288.73,288.73,288.73,45
03/05/2002,10:52,288.73,289.17,288.73,289.17,68
03/05/2002,10:57,288.37,288.37,288.37,288.37,90
03/05/2002,10:58,288.95,288.95,288.33,288.33,135
03/05/2002,10:59,288.42,288.42,288.15,288.15,1534
03/05/2002,11:00,288.42,288.42,288.42,288.42,113
03/05/2002,11:01,288.55,288.55,288.55,288.55,22674
03/05/2002,11:02,289.08,289.08,289.08,289.08,135
03/05/2002,11:03,289,289,289,289,3384
03/05/2002,11:05,289.22,289.22,289.22,289.22,4512
03/05/2002,11:12,288.68,288.68,288.68,288.68,203
03/05/2002,11:17,289,289,289,289,1128
03/05/2002,11:19,289.17,289.17,289,289,925
03/05/2002,11:21,289.17,289.17,289.17,289.17,4512
03/05/2002,11:23,289.13,289.13,289.13,289.13,271
03/05/2002,11:24,289.17,289.17,288.77,288.77,293
03/05/2002,11:26,289.13,289.13,289.13,289.13,677
03/05/2002,11:27,289.17,289.17,289.17,289.17,948
03/05/2002,11:28,289.22,289.22,289.22,289.22,1128
03/05/2002,11:30,289.79,289.79,289.79,289.79,23
03/05/2002,11:31,289.04,289.04,289.04,289.04,1128
03/05/2002,11:34,289.44,289.44,289.44,289.44,23
03/05/2002,11:35,289.44,289.44,289.44,289.44,451
03/05/2002,11:40,289.44,289.44,289.44,289.44,451
03/05/2002,11:50,289.62,289.62,289.62,289.62,113
03/05/2002,11:51,290.24,290.24,290.24,290.24,451
03/05/2002,11:52,290.32,290.32,290.32,290.32,2256
03/05/2002,11:58,290.32,290.5,290.24,290.5,9069
03/05/2002,11:59,290.32,290.32,290.32,290.32,23
03/05/2002,12:00,290.24,290.24,290.24,290.24,45
03/05/2002,12:01,290.55,290.55,290.55,290.55,45
03/05/2002,12:12,290.06,290.06,290.06,290.06,451
03/05/2002,12:13,290.19,290.19,290.19,290.19,451
03/05/2002,12:15,290.37,290.37,290.37,290.37,1128
03/05/2002,12:24,289.88,289.88,289.88,289.88,23
03/05/2002,12:25,289.93,289.93,289.93,289.93,113
03/05/2002,12:27,289.7,289.7,289.7,289.7,23
03/05/2002,12:35,289.88,290.06,289.88,290.06,3023
03/05/2002,12:43,288.55,288.55,288.55,288.55,632
03/05/2002,12:46,288.2,288.2,288.2,288.2,226
03/05/2002,12:53,288.68,288.68,288.68,288.68,23
03/05/2002,12:55,288.15,288.15,288.15,288.15,226
03/05/2002,13:00,288.37,288.37,288.37,288.37,722
03/05/2002,13:05,288.91,289.13,288.91,288.91,902
03/05/2002,13:08,288.64,288.64,288.64,288.64,226
03/05/2002,13:09,288.73,288.73,288.73,288.73,451
03/05/2002,13:10,288.73,288.77,288.73,288.77,1466
03/05/2002,13:11,288.77,288.77,288.77,288.77,293
03/05/2002,13:14,288.55,288.55,288.55,288.55,1128
03/05/2002,13:18,288.15,288.15,288.15,288.15,90
03/05/2002,13:22,288.11,288.11,288.02,288.02,632
03/05/2002,13:23,288.02,288.02,288.02,288.02,226
03/05/2002,13:32,288.33,288.33,288.33,288.33,23
03/05/2002,13:39,287.75,287.75,287.75,287.75,113
03/05/2002,13:40,287.67,288.11,287.67,288.11,1985
03/05/2002,13:42,287.67,287.67,287.67,287.67,68
03/05/2002,13:45,288.11,288.11,288.11,288.11,564
03/05/2002,13:46,288.2,288.2,288.2,288.2,564
03/05/2002,13:47,288.24,288.24,288.24,288.24,1128
03/05/2002,13:50,288.37,288.37,288.37,288.37,23
03/05/2002,13:54,288.86,288.86,288.24,288.24,45
03/05/2002,13:56,288.33,288.33,288.33,288.33,158
03/05/2002,14:07,289.22,289.22,289.22,289.22,45
03/05/2002,14:11,289.7,289.7,289.7,289.7,45
03/05/2002,14:17,290.01,290.01,290.01,290.01,23
03/05/2002,14:27,289.88,289.88,289.88,289.88,45
03/05/2002,14:32,289.26,289.31,289.26,289.31,541
03/05/2002,14:37,289.93,289.93,289.93,289.93,113
03/05/2002,14:38,289.44,289.44,289.44,289.44,90
03/05/2002,14:43,288.68,288.68,288.68,288.68,23
03/05/2002,14:49,288.55,288.55,288.55,288.55,113
03/05/2002,14:51,288.37,288.37,288.37,288.37,23
03/05/2002,14:52,288.33,288.33,288.33,288.33,68
03/05/2002,14:53,288.11,288.11,288.11,288.11,113
03/05/2002,14:54,288.06,288.29,287.89,288.29,158
03/05/2002,14:56,288.11,288.11,288.11,288.11,23
03/05/2002,15:04,287.84,287.84,287.84,287.84,23
03/05/2002,15:16,288.06,288.06,288.06,288.06,1128
03/05/2002,15:25,288.51,288.51,288.51,288.51,293
03/05/2002,15:27,288.95,288.95,288.95,288.95,45
03/05/2002,15:30,288.64,288.64,288.64,288.64,23
03/05/2002,15:31,288.68,289,288.68,289,135
03/05/2002,15:32,288.73,288.73,288.73,288.73,113
03/05/2002,15:39,288.55,288.55,288.55,288.55,7896
03/05/2002,15:40,288.77,288.77,288.55,288.55,2256
03/05/2002,15:41,289.04,289.04,289.04,289.04,45
03/05/2002,15:44,288.77,288.77,288.02,288.02,11867
03/05/2002,15:45,288.73,288.73,288.73,288.73,23
03/05/2002,15:48,288.11,288.11,288.11,288.11,3948
03/05/2002,15:50,288.29,288.33,288.29,288.33,90
03/05/2002,15:51,288.33,288.33,288.33,288.33,519
03/05/2002,15:52,288.2,288.2,288.2,288.2,4512
03/05/2002,15:53,288.55,288.55,288.55,288.55,4512
03/05/2002,15:55,288.2,288.55,288.2,288.55,1105
03/05/2002,15:56,288.29,288.29,288.29,288.29,68
03/05/2002,15:57,288.68,288.68,288.33,288.33,677
03/05/2002,15:58,288.68,288.68,288.68,288.68,564
03/05/2002,15:59,288.33,288.55,288.33,288.55,1331
03/06/2002,09:38,285.45,285.45,285.45,285.45,113
03/06/2002,09:40,285.45,285.45,285.45,285.45,68
03/06/2002,09:41,284.92,284.92,284.92,284.92,4512
03/06/2002,09:42,284.43,284.43,284.43,284.43,361
03/06/2002,09:43,284.39,284.39,284.34,284.39,767
03/06/2002,09:45,284.34,284.34,284.34,284.34,2256
03/06/2002,09:46,284.7,284.74,284.7,284.74,699
03/06/2002,09:48,284.34,284.56,284.34,284.56,835
03/06/2002,09:49,284.96,284.96,284.96,284.96,226
03/06/2002,09:51,284.61,284.61,284.61,284.61,113
03/06/2002,09:52,283.68,283.68,283.45,283.45,4963
03/06/2002,09:53,283.45,284.08,283.45,284.08,2685
03/06/2002,09:55,284.3,284.39,283.94,284.39,90
03/06/2002,09:57,283.99,284.34,283.99,284.34,5663
03/06/2002,10:01,284.08,284.12,284.08,284.08,677
03/06/2002,10:02,284.34,284.34,284.03,284.03,699
03/06/2002,10:03,283.9,283.9,283.9,283.9,135
03/06/2002,10:04,283.68,283.68,283.68,283.68,90
03/06/2002,10:05,283.63,283.63,283.45,283.45,609
03/06/2002,10:06,283.23,283.23,283.23,283.23,135
03/06/2002,10:07,282.83,282.83,282.83,282.83,226
03/06/2002,10:08,282.88,282.88,282.79,282.79,45
03/06/2002,10:09,282.83,282.83,282.66,282.66,67751
03/06/2002,10:11,283.14,283.14,283.14,283.14,338
03/06/2002,10:12,282.92,282.92,282.92,282.92,23
03/06/2002,10:13,282.61,282.79,282.57,282.79,2504
03/06/2002,10:15,281.59,281.59,281.59,281.59,406
03/06/2002,10:16,281.68,281.68,281.68,281.68,1151
03/06/2002,10:18,281.81,281.81,281.46,281.46,3610
03/06/2002,10:19,281.46,281.46,281.46,281.46,158
03/06/2002,10:21,282.12,282.26,282.12,282.26,1692
03/06/2002,10:22,282.3,282.3,282.3,282.3,1692
03/06/2002,10:23,281.86,282.21,281.86,281.9,790
03/06/2002,10:24,281.81,281.81,281.68,281.68,271
03/06/2002,10:25,281.46,281.59,281.46,281.46,3632
03/06/2002,10:26,280.93,281.28,280.93,281.28,1512
03/06/2002,10:27,281.46,281.46,281.46,281.46,1128
03/06/2002,10:30,282.12,282.12,282.12,282.12,4512
03/06/2002,10:31,283.01,283.01,283.01,283.01,226
03/06/2002,10:32,282.79,282.79,282.79,282.79,1128
03/06/2002,10:33,282.57,282.57,282.35,282.35,541
03/06/2002,10:34,282.35,282.35,281.86,282.35,1534
03/06/2002,10:35,281.77,281.77,281.77,281.77,45
03/06/2002,10:36,281.77,281.77,281.77,281.77,541
03/06/2002,10:39,282.61,282.61,282.61,282.61,654
03/06/2002,10:46,283.81,283.81,283.81,283.81,23
03/06/2002,10:47,283.5,283.54,283.5,283.54,68
03/06/2002,10:48,283.68,283.68,283.68,283.68,519
03/06/2002,10:50,284.3,284.34,284.3,284.34,45
03/06/2002,10:52,284.34,284.34,284.34,284.34,1128
03/06/2002,10:53,284.78,284.78,284.78,284.78,23
03/06/2002,10:54,285.58,285.58,285.58,285.58,1579
03/06/2002,10:55,285.85,285.85,285.85,285.85,45
03/06/2002,10:59,284.39,284.39,284.39,284.39,23
03/06/2002,11:05,285.14,285.14,285.14,285.14,226
03/06/2002,11:10,284.08,284.08,284.08,284.08,248
03/06/2002,11:22,284.34,284.34,284.34,284.34,5640
03/06/2002,11:23,284.16,284.47,284.16,284.47,158
03/06/2002,11:24,284.47,284.47,284.47,284.47,45
03/06/2002,11:25,284.16,284.16,284.16,284.16,451
03/06/2002,11:26,283.9,283.9,283.81,283.81,857
03/06/2002,11:27,283.9,283.9,283.9,283.9,45
03/06/2002,11:28,283.72,283.72,283.72,283.72,226
03/06/2002,11:32,284.12,284.12,284.12,284.12,45
03/06/2002,11:33,283.94,283.94,283.85,283.85,1805
03/06/2002,11:34,283.81,283.9,283.81,283.9,23012
03/06/2002,11:35,284.03,284.03,284.03,284.03,451
03/06/2002,11:36,284.03,284.25,284.03,284.25,113
03/06/2002,11:37,283.94,284.25,283.94,284.25,135
03/06/2002,11:40,283.9,283.9,283.9,283.9,45
03/06/2002,11:52,284.74,284.74,284.74,284.74,23
03/06/2002,11:55,284.87,284.87,284.87,284.87,113
03/06/2002,12:00,284.83,284.83,284.83,284.83,45
03/06/2002,12:09,284.83,284.83,284.83,284.83,564
03/06/2002,12:15,285.01,285.01,285.01,285.01,1128
03/06/2002,12:17,285.27,285.27,285.27,285.27,564
03/06/2002,12:18,285.27,285.27,285.27,285.27,23
03/06/2002,12:20,285.27,285.27,285.27,285.27,68
03/06/2002,12:21,284.83,284.83,284.83,284.83,248
03/06/2002,12:22,284.61,284.61,284.61,284.61,451
03/06/2002,12:25,284.87,284.87,284.87,284.87,23
03/06/2002,12:34,284.92,284.92,284.92,284.92,23
03/06/2002,12:35,285.58,285.58,285.58,285.58,23
03/06/2002,12:37,285.23,285.23,285.23,285.23,451
03/06/2002,12:47,285.23,285.23,284.92,284.96,271
03/06/2002,12:57,284.96,284.96,284.96,284.96,564
03/06/2002,12:58,284.92,284.92,284.83,284.83,677
03/06/2002,12:59,285.05,285.09,285.05,285.09,1241
03/06/2002,13:00,285.01,285.01,285.01,285.01,1060
03/06/2002,13:01,285.23,285.23,285.23,285.23,902
03/06/2002,13:07,284.74,284.74,284.74,284.74,23
03/06/2002,13:12,285.01,285.01,285.01,285.01,45
03/06/2002,13:15,285.01,285.01,285.01,285.01,226
03/06/2002,13:16,285.49,285.49,285.49,285.49,45
03/06/2002,13:18,285.23,285.23,285.23,285.23,1963
03/06/2002,13:19,285.23,285.23,285.23,285.23,1128
03/06/2002,13:26,285.01,285.01,285.01,285.01,1128
03/06/2002,13:27,284.56,284.56,284.56,284.56,23
03/06/2002,13:29,284.56,284.56,284.56,284.56,90
03/06/2002,13:32,284.78,284.78,284.43,284.43,1173
03/06/2002,13:33,284.78,285.01,284.56,284.56,902
03/06/2002,13:40,284.47,284.47,284.47,284.47,23
03/06/2002,13:41,284.3,284.3,284.3,284.3,23
03/06/2002,13:42,284.56,284.56,284.56,284.56,451
03/06/2002,13:56,284.65,284.65,284.65,284.65,451
03/06/2002,14:02,284.3,284.3,284.3,284.3,226
03/06/2002,14:04,285.09,285.09,285.09,285.09,23
03/06/2002,14:06,285.45,285.45,285.45,285.45,226
03/06/2002,14:07,286.03,286.03,285.67,285.67,2279
03/06/2002,14:08,285.89,285.89,285.89,285.89,338
03/06/2002,14:13,285.49,285.49,285.49,285.49,5640
03/06/2002,14:14,285.4,285.4,285.4,285.4,113
03/06/2002,14:18,285.54,285.54,285.54,285.54,135
03/06/2002,14:19,285.05,285.05,285.05,285.05,23
03/06/2002,14:26,285.36,285.36,285.36,285.36,226
03/06/2002,14:28,286.25,286.25,286.25,286.25,226
03/06/2002,14:29,286.82,286.82,286.82,286.82,45
03/06/2002,14:32,286.96,286.96,286.96,286.96,451
03/06/2002,14:33,286.96,286.96,286.96,286.96,451
03/06/2002,14:34,287.22,287.22,287.22,287.22,226
03/06/2002,14:39,286.56,286.56,286.56,286.56,5640
03/06/2002,14:45,287,287,287,287,226
03/06/2002,14:48,287,287,286.82,286.82,880
03/06/2002,14:51,287.62,287.62,287.62,287.62,45
03/06/2002,14:52,287.67,287.67,287.67,287.67,226
03/06/2002,14:56,287.98,288.06,287.71,288.06,1421
03/06/2002,14:57,288.11,288.11,288.11,288.11,3497
03/06/2002,15:00,288.77,288.77,288.77,288.77,1128
03/06/2002,15:02,289.44,290.06,289.44,290.06,970
03/06/2002,15:03,290.06,290.06,289.93,289.93,113
03/06/2002,15:04,290.19,290.19,290.1,290.1,180
03/06/2002,15:05,290.1,290.28,290.1,290.28,3835
03/06/2002,15:06,290.1,290.1,289.31,289.31,1083
03/06/2002,15:07,289.31,289.44,288.95,288.95,5482
03/06/2002,15:08,289.75,289.79,289,289.7,812
03/06/2002,15:09,288.91,289.79,288.91,289.79,496
03/06/2002,15:10,289.79,289.84,289.79,289.84,1128
03/06/2002,15:11,289.7,289.7,289.7,289.7,68
03/06/2002,15:12,289.7,289.75,289.7,289.75,68
03/06/2002,15:13,289.88,290.24,289.88,290.24,316
03/06/2002,15:14,290.32,290.32,290.32,290.32,4061
03/06/2002,15:15,290.32,290.32,290.32,290.32,226
03/06/2002,15:16,290.19,290.99,290.19,290.99,113
03/06/2002,15:18,290.95,290.95,290.95,290.95,23
03/06/2002,15:19,290.28,290.28,290.28,290.28,451
03/06/2002,15:20,290.32,290.32,290.32,290.32,113
03/06/2002,15:21,290.06,290.06,290.06,290.06,23
03/06/2002,15:23,290.1,290.77,290.1,290.77,474
03/06/2002,15:25,291.52,291.52,291.43,291.43,113
03/06/2002,15:26,291.21,291.21,291.21,291.21,226
03/06/2002,15:27,290.95,290.95,290.95,290.95,113
03/06/2002,15:29,291.43,291.43,291.43,291.43,45
03/06/2002,15:31,291.79,291.79,291.79,291.79,23
03/06/2002,15:32,291.88,291.88,291.88,291.88,226
03/06/2002,15:33,292.1,292.32,292.1,292.32,1128
03/06/2002,15:34,292.54,292.81,292.45,292.81,5527
03/06/2002,15:35,292.54,292.54,292.54,292.54,4760
03/06/2002,15:38,292.05,292.32,292.05,292.32,1196
03/06/2002,15:39,291.57,292.1,291.57,292.1,1309
03/06/2002,15:41,292.32,292.32,291.83,291.83,474
03/06/2002,15:43,292.28,292.28,292.28,292.28,113
03/06/2002,15:46,291.65,291.79,291.65,291.79,6791
03/06/2002,15:47,292.32,292.32,292.32,292.32,113
03/06/2002,15:48,292.1,292.1,292.1,292.1,45
03/06/2002,15:49,292.32,292.32,292.32,292.32,45
03/06/2002,15:51,292.45,292.45,292.45,292.45,45
03/06/2002,15:52,292.1,292.1,292.1,292.1,68
03/06/2002,15:53,292.59,292.59,292.54,292.54,474
03/06/2002,15:55,293.16,293.38,293.16,293.38,587
03/06/2002,15:56,291.88,291.92,291.88,291.92,226
03/06/2002,15:57,293.38,293.38,293.38,293.38,113
03/06/2002,15:59,292.5,292.98,292.45,292.45,271
03/07/2002,09:36,297.02,298.21,297.02,297.11,4941
03/07/2002,09:37,298.08,298.08,298.08,298.08,226
03/07/2002,09:38,298.7,298.75,298.7,298.75,451
03/07/2002,09:39,299.19,299.9,299.19,299.41,1873
03/07/2002,09:40,299.9,299.9,299.19,299.19,451
03/07/2002,09:41,300.52,300.52,300.52,300.52,271
03/07/2002,09:42,300.08,301.41,300.08,301.41,7490
03/07/2002,09:43,301.41,302.56,301.41,302.56,564
03/07/2002,09:45,301.85,302.74,301.85,301.85,1850
03/07/2002,09:47,303.05,303.05,303.05,303.05,45
03/07/2002,09:48,303.05,303.05,301.89,302.29,180
03/07/2002,09:49,301.85,302.51,301.85,302.51,5753
03/07/2002,09:50,301.85,301.85,301.41,301.41,1263
03/07/2002,09:51,302.03,302.29,301.1,302.29,5843
03/07/2002,09:52,301.67,301.67,301.41,301.41,790
03/07/2002,09:53,301.36,301.41,301.36,301.41,1512
03/07/2002,09:54,301.41,301.41,301.41,301.41,1873
03/07/2002,09:55,301.41,301.54,301.1,301.41,3565
03/07/2002,09:57,300.79,300.79,300.79,300.79,113
03/07/2002,09:58,301.01,301.36,300.79,300.79,2256
03/07/2002,09:59,301.32,301.32,301.32,301.32,23
03/07/2002,10:00,300.7,300.96,300.7,300.96,8122
03/07/2002,10:01,301.05,301.41,301.05,301.41,2188
03/07/2002,10:03,301.85,301.85,300.96,301.85,1196
03/07/2002,10:04,301.63,301.63,301.63,301.63,45
03/07/2002,10:07,301.8,301.8,301.63,301.63,68
03/07/2002,10:08,301.41,301.63,301.41,301.63,2572
03/07/2002,10:09,301.63,301.89,301.63,301.89,3407
03/07/2002,10:10,301.94,301.94,301.36,301.36,2595
03/07/2002,10:11,300.7,300.7,300.43,300.43,451
03/07/2002,10:12,299.99,299.99,299.99,299.99,226
03/07/2002,10:14,299.99,299.99,299.99,299.99,45
03/07/2002,10:15,300.08,300.08,299.81,299.81,970
03/07/2002,10:16,299.37,299.81,299.32,299.32,4557
03/07/2002,10:19,298.83,299.41,298.83,299.41,2933
03/07/2002,10:20,299.5,299.5,299.5,299.5,68
03/07/2002,10:22,299.68,299.68,299.63,299.63,135
03/07/2002,10:24,298.88,298.88,298.04,298.04,293
03/07/2002,10:25,297.82,297.82,297.82,297.82,23
03/07/2002,10:26,297.42,297.42,296.71,296.71,11348
03/07/2002,10:28,297.33,297.42,296.71,296.71,902
03/07/2002,10:29,297.15,297.15,296.18,296.18,271
03/07/2002,10:30,296.31,296.31,296.31,296.31,23
03/07/2002,10:31,296.18,296.93,296.18,296.18,3249
03/07/2002,10:32,296.31,296.97,296.09,296.97,1421
03/07/2002,10:33,296.97,296.97,296.97,296.97,1805
03/07/2002,10:38,296.31,296.31,296.31,296.31,23
03/07/2002,10:40,295.42,295.42,295.42,295.42,23
03/07/2002,10:43,296.26,296.26,296.26,296.26,23
03/07/2002,10:51,296.53,296.53,296.53,296.53,113
03/07/2002,10:52,297.02,297.02,297.02,297.02,451
03/07/2002,10:53,297.82,297.82,297.82,297.82,451
03/07/2002,10:54,297.68,297.68,297.68,297.68,226
03/07/2002,10:55,297.37,297.9,297.37,297.9,68
03/07/2002,10:56,297.9,298.52,297.9,298.52,902
03/07/2002,10:59,297.64,297.64,297.64,297.64,226
03/07/2002,11:01,297.77,297.77,297.77,297.77,68
03/07/2002,11:05,298.17,298.17,298.17,298.17,45
03/07/2002,11:06,298.39,298.39,298.39,298.39,451
03/07/2002,11:10,298.39,298.39,298.39,298.39,564
03/07/2002,11:11,298.08,298.39,298.08,298.39,564
03/07/2002,11:13,298.7,298.97,298.7,298.97,1151
03/07/2002,11:14,298.97,299.19,298.97,299.19,2256
03/07/2002,11:15,299.15,299.15,299.15,299.15,451
03/07/2002,11:16,299.19,299.19,299.19,299.19,2256
03/07/2002,11:17,299.72,299.72,299.72,299.72,11280
03/07/2002,11:18,299.06,299.06,299.06,299.06,474
03/07/2002,11:19,299.06,299.41,299.06,299.41,474
03/07/2002,11:21,299.41,299.41,299.41,299.41,2030
03/07/2002,11:23,299.1,299.1,299.1,299.1,23
03/07/2002,11:28,299.59,299.59,299.59,299.59,564
03/07/2002,11:30,299.41,299.54,299.41,299.54,451
03/07/2002,11:31,299.59,299.59,299.59,299.59,90
03/07/2002,11:34,300.12,300.12,300.12,300.12,113
03/07/2002,11:35,300.03,300.03,299.5,299.5,1128
03/07/2002,11:38,299.54,299.54,299.54,299.54,23
03/07/2002,11:46,300.47,300.47,300.47,300.47,45
03/07/2002,11:48,300.7,300.7,300.7,300.7,226
03/07/2002,11:50,300.96,300.96,300.96,300.96,226
03/07/2002,11:51,301.41,301.41,301.41,301.41,23
03/07/2002,11:52,301.49,301.85,301.49,301.85,790
03/07/2002,11:54,301.41,301.41,301.41,301.41,23
03/07/2002,11:55,301.23,301.23,301.23,301.23,226
03/07/2002,11:56,301.41,301.41,301.18,301.18,1827
03/07/2002,11:57,301.41,301.41,301.41,301.41,519
03/07/2002,12:01,301.36,301.36,301.36,301.36,902
03/07/2002,12:02,301.27,301.27,301.27,301.27,1805
03/07/2002,12:04,300.65,300.65,300.65,300.65,23
03/07/2002,12:09,301.14,301.18,301.14,301.18,90
03/07/2002,12:10,300.7,300.7,300.7,300.7,226
03/07/2002,12:11,300.96,300.96,300.92,300.92,90
03/07/2002,12:18,300.7,300.7,300.7,300.7,451
03/07/2002,12:19,300.52,300.52,300.52,300.52,113
03/07/2002,12:20,300.74,300.74,300.74,300.74,45
03/07/2002,12:36,301.01,301.01,301.01,301.01,45
03/07/2002,12:40,301.36,301.36,301.36,301.36,68
03/07/2002,12:41,301.36,301.41,301.36,301.41,1827
03/07/2002,12:45,301.85,301.85,301.85,301.85,23
03/07/2002,12:48,301.72,301.72,301.72,301.72,23
03/07/2002,12:50,301.89,301.89,301.89,301.89,2933
03/07/2002,12:53,302.43,302.43,302.43,302.43,23
03/07/2002,12:56,302.43,302.43,302.29,302.29,1151
03/07/2002,12:57,301.63,301.63,301.63,301.63,226
03/07/2002,12:58,302.11,302.11,302.07,302.07,1151
03/07/2002,12:59,302.07,302.07,302.07,302.07,23
03/07/2002,13:02,302.38,302.38,302.38,302.38,226
03/07/2002,13:07,302.43,302.43,302.43,302.43,902
03/07/2002,13:08,302.51,302.6,302.51,302.6,338
03/07/2002,13:09,302.87,302.87,302.87,302.87,451
03/07/2002,13:10,303.18,303.18,303.18,303.18,180
03/07/2002,13:11,302.91,302.91,302.91,302.91,113
03/07/2002,13:13,303.4,303.4,303.4,303.4,90
03/07/2002,13:14,303.4,303.44,303.4,303.4,519
03/07/2002,13:15,303.31,303.36,303.31,303.31,587
03/07/2002,13:16,303.4,303.62,303.36,303.62,2617
03/07/2002,13:17,303.62,303.62,303.62,303.62,2030
03/07/2002,13:19,303.84,303.84,303.84,303.84,451
03/07/2002,13:20,303.75,303.93,303.75,303.89,699
03/07/2002,13:21,303.62,303.62,303.58,303.58,361
03/07/2002,13:22,303.58,303.62,303.58,303.62,1128
03/07/2002,13:23,303.75,303.75,303.75,303.75,11280
03/07/2002,13:25,303.62,303.62,303.62,303.62,451
03/07/2002,13:26,303.53,303.53,303.44,303.44,564
03/07/2002,13:28,303.62,303.62,303.36,303.36,835
03/07/2002,13:37,302.87,302.87,302.87,302.87,226
03/07/2002,13:38,302.91,303.31,302.91,303.31,135
03/07/2002,13:39,303.31,303.36,303.31,303.36,384
03/07/2002,13:40,303.05,303.05,303.05,303.05,451
03/07/2002,13:41,302.91,302.91,302.91,302.91,23
03/07/2002,13:42,302.96,302.96,302.91,302.91,158
03/07/2002,13:43,303.36,303.36,303.36,303.36,135
03/07/2002,13:45,303.13,303.13,302.91,302.91,451
03/07/2002,13:47,302.34,302.34,302.29,302.29,338
03/07/2002,13:48,301.94,301.94,301.94,301.94,226
03/07/2002,13:49,302.6,302.6,302.6,302.6,902
03/07/2002,13:50,302.34,302.47,301.98,301.98,790
03/07/2002,13:52,302.03,302.03,301.58,301.58,248
03/07/2002,13:57,301.49,301.49,301.49,301.49,113
03/07/2002,14:00,301.41,301.41,300.74,300.74,180
03/07/2002,14:01,300.79,301.54,300.79,301.54,722
03/07/2002,14:02,300.87,300.87,300.87,300.87,23
03/07/2002,14:04,301.41,301.41,301.41,301.41,180
03/07/2002,14:08,300.56,300.79,300.56,300.79,5505
03/07/2002,14:09,300.52,300.52,300.52,300.52,45
03/07/2002,14:10,300.52,300.52,300.52,300.52,68
03/07/2002,14:14,300.47,300.47,300.47,300.47,451
03/07/2002,14:17,300.08,300.08,300.08,300.08,226
03/07/2002,14:18,299.99,300.08,299.99,299.99,180
03/07/2002,14:19,299.85,299.85,299.85,299.85,23
03/07/2002,14:21,300.21,300.21,300.21,300.21,226
03/07/2002,14:22,300.21,300.39,300.21,300.39,248
03/07/2002,14:23,300.3,300.3,300.3,300.3,2256
03/07/2002,14:41,299.72,299.72,299.72,299.72,23
03/07/2002,14:42,299.77,299.77,299.77,299.77,45
03/07/2002,14:44,300.34,300.34,300.34,300.34,113
03/07/2002,14:46,300.39,300.39,300.39,300.39,113
03/07/2002,14:47,300.52,300.52,300.52,300.52,23
03/07/2002,14:48,300.87,300.96,300.87,300.96,948
03/07/2002,14:54,301.63,301.63,301.63,301.63,5640
03/07/2002,14:56,301.54,301.54,300.96,300.96,90
03/07/2002,14:57,300.96,300.96,300.79,300.79,451
03/07/2002,14:58,300.34,300.34,299.72,299.72,68
03/07/2002,15:01,300.16,300.16,299.59,299.59,68
03/07/2002,15:02,299.59,299.59,299.59,299.59,226
03/07/2002,15:03,299.59,299.63,299.59,299.63,45
03/07/2002,15:06,299.23,299.23,299.23,299.23,677
03/07/2002,15:11,298.97,298.97,298.92,298.97,812
03/07/2002,15:12,298.75,298.97,298.75,298.97,135
03/07/2002,15:13,298.88,298.88,298.88,298.88,45
03/07/2002,15:15,298.35,298.35,298.35,298.35,23
03/07/2002,15:16,298.88,298.88,298.88,298.88,2256
03/07/2002,15:18,298.3,298.3,298.3,298.3,609
03/07/2002,15:23,298.3,298.3,297.77,297.77,699
03/07/2002,15:25,297.24,297.24,297.24,297.24,135
03/07/2002,15:26,297.42,297.42,297.42,297.42,902
03/07/2002,15:27,297.55,297.55,297.55,297.55,45
03/07/2002,15:28,296.88,296.88,296.88,296.88,338
03/07/2002,15:29,296.53,296.53,296.53,296.53,23
03/07/2002,15:30,296.31,296.31,296.26,296.26,45
03/07/2002,15:32,295.95,296.53,295.95,296.53,2933
03/07/2002,15:33,296.13,296.13,296.09,296.09,1579
03/07/2002,15:34,295.64,295.64,295.64,295.64,1128
03/07/2002,15:35,295.69,296.26,295.69,296.26,2256
03/07/2002,15:36,296.35,296.53,296.26,296.53,5076
03/07/2002,15:37,296.53,296.53,296.53,296.53,226
03/07/2002,15:40,296,296,296,296,23
03/07/2002,15:41,296.62,296.62,295.91,295.95,5776
03/07/2002,15:42,295.91,295.91,295.47,295.47,1376
03/07/2002,15:43,295.87,295.87,294.85,295.11,23080
03/07/2002,15:45,294.89,294.89,294.76,294.76,2504
03/07/2002,15:46,294.18,294.18,294.18,294.18,226
03/07/2002,15:48,294.54,294.54,294.18,294.18,2143
03/07/2002,15:49,294.45,294.76,294.45,294.76,6159
03/07/2002,15:52,294.76,294.76,294.76,294.76,113
03/07/2002,15:53,294.85,294.98,294.85,294.98,271
03/07/2002,15:55,294.85,294.85,294.85,294.85,226
03/07/2002,15:57,294.85,294.85,294.85,294.85,226
03/07/2002,15:58,294.85,294.85,294.85,294.85,90
03/07/2002,15:59,294.98,295.38,294.98,295.38,1083
03/08/2002,09:39,294.76,294.76,294.76,294.76,45
03/08/2002,09:41,293.65,293.65,293.65,293.65,3339
03/08/2002,09:42,293.43,293.43,292.54,292.54,5482
03/08/2002,09:43,292.72,292.72,292.72,292.72,23
03/08/2002,09:44,291.21,291.21,291.21,291.21,226
03/08/2002,09:45,291.26,291.26,291.26,291.26,180
03/08/2002,09:46,291.21,291.48,291.21,291.48,1895
03/08/2002,09:47,291.21,291.21,290.77,290.77,1241
03/08/2002,09:48,290.37,290.37,290.37,290.37,564
03/08/2002,09:49,291.08,291.08,290.99,290.99,135
03/08/2002,09:50,290.37,291.17,290.37,291.17,745
03/08/2002,09:51,290.81,291.12,290.77,291.12,361
03/08/2002,09:52,291.21,291.21,291.21,291.21,226
03/08/2002,09:53,290.77,290.77,290.32,290.37,1376
03/08/2002,09:55,290.5,290.5,290.5,290.5,45
03/08/2002,09:56,289.62,289.62,289.57,289.57,1015
03/08/2002,09:57,289.57,289.57,289.57,289.57,564
03/08/2002,09:58,289.57,289.88,289.57,289.88,1218
03/08/2002,09:59,289.93,289.93,289.7,289.7,2346
03/08/2002,10:01,289.79,290.1,289.79,290.1,4580
03/08/2002,10:02,289.66,289.7,289.66,289.7,271
03/08/2002,10:03,289.75,289.75,289.44,289.44,10333
03/08/2002,10:04,289.44,289.44,289.04,289.04,1895
03/08/2002,10:05,288.42,288.77,288.42,288.77,271
03/08/2002,10:06,288.46,288.77,288.42,288.77,338
03/08/2002,10:07,289.04,289.04,288.77,288.77,1286
03/08/2002,10:08,288.99,288.99,288.77,288.77,5866
03/08/2002,10:09,289.13,289.13,289.13,289.13,113
03/08/2002,10:10,289.13,289.13,289.13,289.13,2256
03/08/2002,10:11,289.44,289.44,289.44,289.44,2256
03/08/2002,10:12,289.44,289.88,289.44,289.88,27863
03/08/2002,10:13,288.55,290.06,288.55,289.93,45731
03/08/2002,10:14,290.5,290.5,290.5,290.5,68
03/08/2002,10:15,289.97,290.24,289.97,290.1,1241
03/08/2002,10:16,290.28,290.28,290.28,290.28,45
03/08/2002,10:17,290.24,290.24,290.24,290.24,564
03/08/2002,10:18,289.97,289.97,289.93,289.93,135
03/08/2002,10:19,289.75,290.19,289.75,290.19,677
03/08/2002,10:21,289.57,289.57,289.22,289.22,361
03/08/2002,10:23,289.66,289.66,289.62,289.62,90
03/08/2002,10:24,289.22,289.22,289.04,289.04,248
03/08/2002,10:25,289.35,289.35,289.35,289.35,23
03/08/2002,10:26,289.66,289.66,289.66,289.66,338
03/08/2002,10:27,289.88,289.88,289.88,289.88,90
03/08/2002,10:28,290.1,290.1,289.26,289.26,429
03/08/2002,10:31,289.79,289.79,289.79,289.79,90
03/08/2002,10:32,290.77,290.77,290.32,290.32,90
03/08/2002,10:33,291.21,291.21,291.21,291.21,248
03/08/2002,10:34,291.34,291.34,291.34,291.34,23
03/08/2002,10:35,290.77,290.77,290.77,290.77,45
03/08/2002,10:37,290.68,290.68,290.68,290.68,45
03/08/2002,10:38,290.24,290.24,290.24,290.24,158
03/08/2002,10:39,289.79,289.84,289.79,289.84,451
03/08/2002,10:41,289.75,289.75,289.75,289.75,1579
03/08/2002,10:42,289.75,290.15,289.75,290.15,4557
03/08/2002,10:43,290.15,290.19,290.15,290.19,90
03/08/2002,10:46,289.66,289.66,289.48,289.48,1128
03/08/2002,10:47,289.88,289.88,289.88,289.88,2933
03/08/2002,10:49,289.75,289.75,289.75,289.75,11280
03/08/2002,10:50,289.66,289.66,289.22,289.22,2279
03/08/2002,10:51,288.99,289.22,288.99,289.22,90
03/08/2002,10:52,289.17,289.17,288.99,288.99,2324
03/08/2002,10:53,288.99,288.99,288.99,288.99,902
03/08/2002,10:55,288.99,288.99,288.99,288.99,1128
03/08/2002,10:56,289.26,289.26,289.26,289.26,45
03/08/2002,10:57,288.99,288.99,288.99,288.99,2256
03/08/2002,10:59,288.99,288.99,288.77,288.77,3384
03/08/2002,11:00,288.29,288.29,288.29,288.29,23
03/08/2002,11:01,288.37,288.37,288.37,288.37,1128
03/08/2002,11:02,288.86,288.86,288.86,288.86,1128
03/08/2002,11:03,289.04,289.04,289.04,289.04,1128
03/08/2002,11:04,289.04,289.08,289.04,289.08,1579
03/08/2002,11:06,289.04,289.04,289.04,289.04,45
03/08/2002,11:07,288.99,288.99,288.99,288.99,226
03/08/2002,11:08,289.31,289.31,289.31,289.31,23
03/08/2002,11:09,289.22,289.31,289.22,289.31,5640
03/08/2002,11:13,288.99,288.99,288.99,288.99,2279
03/08/2002,11:14,288.91,288.91,288.91,288.91,3159
03/08/2002,11:16,288.77,288.77,288.77,288.77,2256
03/08/2002,11:18,288.86,288.86,288.86,288.86,23
03/08/2002,11:21,288.99,288.99,288.99,288.99,226
03/08/2002,11:22,288.82,289.08,288.82,289.08,90
03/08/2002,11:23,288.77,288.77,288.77,288.77,1128
03/08/2002,11:24,288.77,288.77,288.77,288.77,1128
03/08/2002,11:25,288.55,288.55,288.55,288.55,226
03/08/2002,11:27,288.73,288.73,288.73,288.73,45
03/08/2002,11:28,288.55,288.55,288.55,288.55,1128
03/08/2002,11:29,288.55,288.55,288.55,288.55,1128
03/08/2002,11:36,288.86,288.86,288.86,288.86,2256
03/08/2002,11:37,288.95,288.95,288.77,288.77,902
03/08/2002,11:38,289.08,289.08,289.08,289.08,23
03/08/2002,11:40,289.08,289.08,289.08,289.08,1128
03/08/2002,11:41,288.77,288.77,288.77,288.77,1128
03/08/2002,11:43,288.55,288.55,288.33,288.33,3159
03/08/2002,11:44,288.29,288.33,288.11,288.29,3226
03/08/2002,11:45,288.15,288.15,288.15,288.15,541
03/08/2002,11:46,288.11,288.11,288.11,288.11,248
03/08/2002,11:47,288.11,288.11,288.11,288.11,1128
03/08/2002,11:52,288.73,288.73,288.73,288.73,2256
03/08/2002,11:53,288.68,288.68,288.68,288.68,23
03/08/2002,11:54,288.33,288.33,288.33,288.33,45
03/08/2002,11:55,288.2,288.2,288.2,288.2,4512
03/08/2002,11:56,288.2,288.33,288.2,288.2,22899
03/08/2002,11:58,288.15,288.15,288.15,288.15,23
03/08/2002,11:59,288.15,288.15,288.15,288.15,68
03/08/2002,12:02,288.6,288.6,288.6,288.6,45
03/08/2002,12:03,288.77,288.77,288.77,288.77,677
03/08/2002,12:05,288.77,288.77,288.77,288.77,23
03/08/2002,12:06,288.99,288.99,288.99,288.99,45
03/08/2002,12:08,289.04,289.04,289.04,289.04,158
03/08/2002,12:11,289.35,289.88,289.35,289.88,248
03/08/2002,12:15,289.93,289.93,289.93,289.93,23
03/08/2002,12:17,289.35,289.35,289.35,289.35,113
03/08/2002,12:18,289.26,289.26,289.26,289.26,23
03/08/2002,12:20,289.48,289.48,289.48,289.48,68
03/08/2002,12:27,288.99,288.99,288.99,288.99,23
03/08/2002,12:38,289.48,289.48,289.48,289.48,1128
03/08/2002,12:41,289.75,289.75,289.75,289.75,23
03/08/2002,12:43,289.75,289.75,289.75,289.75,180
03/08/2002,12:44,289.79,289.79,289.79,289.79,248
03/08/2002,12:45,289.79,289.79,289.79,289.79,767
03/08/2002,12:47,290.28,290.32,290.28,290.32,226
03/08/2002,12:49,290.46,290.46,290.46,290.46,677
03/08/2002,12:50,290.59,290.63,290.55,290.55,1173
03/08/2002,12:52,290.59,290.59,290.59,290.59,541
03/08/2002,12:53,290.55,290.55,290.55,290.55,5640
03/08/2002,12:54,290.28,290.28,290.28,290.28,1128
03/08/2002,12:58,290.15,290.15,290.15,290.15,767
03/08/2002,12:59,290.15,290.15,290.15,290.15,1534
03/08/2002,13:04,290.28,290.28,290.28,290.28,23
03/08/2002,13:05,289.66,289.66,289.66,289.66,113
03/08/2002,13:08,289.7,289.7,289.7,289.7,113
03/08/2002,13:15,289.53,289.53,289.53,289.53,23
03/08/2002,13:28,290.68,290.68,290.68,290.68,113
03/08/2002,13:35,290.63,290.63,290.63,290.63,113
03/08/2002,13:38,290.32,290.32,290.32,290.32,45
03/08/2002,13:41,290.32,290.32,290.32,290.32,23
03/08/2002,13:42,290.1,290.1,290.1,290.1,45
03/08/2002,13:43,290.06,290.06,290.06,290.06,23
03/08/2002,13:54,289.66,289.66,289.66,289.66,68
03/08/2002,13:58,289.53,289.53,289.53,289.53,23
03/08/2002,14:00,290.06,290.06,289.66,289.66,699
03/08/2002,14:01,289.66,289.66,289.66,289.66,226
03/08/2002,14:03,289.97,289.97,289.97,289.97,564
03/08/2002,14:04,290.06,290.06,290.06,290.06,113
03/08/2002,14:09,289.79,290.41,289.79,289.79,248
03/08/2002,14:12,290.37,290.37,290.37,290.37,113
03/08/2002,14:16,289.79,289.79,289.79,289.79,338
03/08/2002,14:37,289.79,289.79,289.75,289.75,1015
03/08/2002,14:47,288.77,288.77,288.77,288.77,68
03/08/2002,14:58,288.24,288.24,288.2,288.2,203
03/08/2002,15:00,288.11,288.11,288.11,288.11,2256
03/08/2002,15:01,288.15,288.15,288.11,288.11,248
03/08/2002,15:03,287.71,287.75,287.67,287.71,1015
03/08/2002,15:11,288.6,288.6,288.6,288.6,23
03/08/2002,15:17,288.11,288.11,288.11,288.11,2256
03/08/2002,15:20,288.15,288.15,288.15,288.15,226
03/08/2002,15:22,288.46,288.46,288.46,288.46,113
03/08/2002,15:26,288.91,288.91,288.91,288.91,180
03/08/2002,15:30,289.22,289.22,289.22,289.22,45
03/08/2002,15:32,289.66,289.66,289.66,289.66,1015
03/08/2002,15:34,289.79,289.79,289.79,289.79,1128
03/08/2002,15:36,289.44,289.44,289.44,289.44,338
03/08/2002,15:38,289.17,289.17,289.17,289.17,248
03/08/2002,15:43,289.22,289.22,289.22,289.22,23
03/08/2002,15:44,289.84,289.84,289.84,289.84,2256
03/08/2002,15:50,290.1,290.1,290.1,290.1,677
03/08/2002,15:51,289.66,290.32,289.66,290.32,609
03/08/2002,15:56,289.57,289.57,289.57,289.57,23
03/08/2002,15:57,289.57,290.19,289.57,290.19,113
03/08/2002,15:58,289.88,290.06,289.88,290.06,180
03/08/2002,15:59,289.97,289.97,289.88,289.88,5663
03/11/2002,09:38,295.16,295.78,294.85,294.85,1399
03/11/2002,09:39,295.87,295.87,295.87,295.87,1015
03/11/2002,09:40,295.87,295.87,295.73,295.73,338
03/11/2002,09:41,296.53,296.53,296.44,296.44,4219
03/11/2002,09:42,295.87,295.87,295.47,295.47,451
03/11/2002,09:43,296.35,296.35,296.09,296.09,6791
03/11/2002,09:44,295.91,295.91,295.91,295.91,226
03/11/2002,09:46,294.76,294.76,294.76,294.76,2256
03/11/2002,09:48,295.95,295.95,295.29,295.29,7016
03/11/2002,09:49,295.73,295.95,295.73,295.95,248
03/11/2002,09:50,296.75,296.75,296.75,296.75,226
03/11/2002,09:51,296.97,296.97,296.53,296.53,6543
03/11/2002,09:52,296.97,296.97,296.97,296.97,23
03/11/2002,09:53,297.55,297.55,297.55,297.55,790
03/11/2002,09:55,297.64,298.04,297.64,298.04,338
03/11/2002,09:56,297.42,297.64,297.42,297.64,519
03/11/2002,09:57,297.55,297.55,297.24,297.28,5776
03/11/2002,09:58,297.24,297.24,297.24,297.24,226
03/11/2002,09:59,297.55,297.55,297.2,297.2,790
03/11/2002,10:01,296.75,296.75,296.75,296.75,271
03/11/2002,10:02,296.97,296.97,295.87,295.87,1918
03/11/2002,10:03,296.09,296.09,296.09,296.09,2256
03/11/2002,10:05,295.87,295.87,295.87,295.87,90
03/11/2002,10:06,295.82,296.62,295.82,296.62,180
03/11/2002,10:08,296.44,296.49,296.44,296.49,474
03/11/2002,10:09,296.53,296.53,296.53,296.53,90
03/11/2002,10:10,296.97,296.97,296.53,296.97,3384
03/11/2002,10:11,297.28,297.28,297.28,297.28,203
03/11/2002,10:12,296.75,296.75,296.75,296.75,45
03/11/2002,10:13,296.93,296.93,296.93,296.93,226
03/11/2002,10:14,296.75,296.75,296.57,296.57,970
03/11/2002,10:15,296.57,296.97,296.57,296.97,1354
03/11/2002,10:16,296.75,296.97,296.75,296.97,1827
03/11/2002,10:17,297.24,297.24,297.24,297.24,226
03/11/2002,10:19,297.24,297.24,297.24,297.24,68
03/11/2002,10:21,296.62,297.06,296.62,297.06,654
03/11/2002,10:22,296.26,296.26,295.91,295.91,902
03/11/2002,10:24,296.35,296.35,296.35,296.35,271
03/11/2002,10:25,295.87,295.87,295.87,295.87,2256
03/11/2002,10:28,296.44,296.44,296.44,296.44,113
03/11/2002,10:29,295.95,295.95,295.87,295.87,474
03/11/2002,10:30,295.29,295.29,295.29,295.29,45
03/11/2002,10:31,295.07,295.16,294.76,294.76,2076
03/11/2002,10:32,295.07,295.07,295.07,295.07,113
03/11/2002,10:34,293.69,294.62,293.69,294.62,2572
03/11/2002,10:37,293.87,293.87,293.87,293.87,677
03/11/2002,10:39,293.87,294.18,293.87,294.18,2707
03/11/2002,10:40,294.18,294.18,294.18,294.18,338
03/11/2002,10:41,294.18,294.18,294.18,294.18,338
03/11/2002,10:42,294.93,294.93,294.93,294.93,113
03/11/2002,10:43,294.93,294.98,294.93,294.98,90
03/11/2002,10:44,294.98,295.38,294.54,295.38,135
03/11/2002,10:45,295.33,295.42,295.33,295.42,496
03/11/2002,10:46,295.38,295.38,295.38,295.38,226
03/11/2002,10:47,295.42,295.42,295.24,295.24,406
03/11/2002,10:48,295.95,295.95,295.95,295.95,23
03/11/2002,10:49,296.09,296.09,296.09,296.09,68
03/11/2002,10:54,295.24,295.29,295.2,295.2,1241
03/11/2002,10:58,294.85,294.85,294.85,294.85,23
03/11/2002,10:59,295.29,295.29,295.29,295.29,23
03/11/2002,11:00,295.29,295.29,295.29,295.29,451
03/11/2002,11:01,295.33,295.33,295.33,295.33,113
03/11/2002,11:03,294.93,294.93,294.93,294.93,23
03/11/2002,11:04,295.29,295.29,295.29,295.29,23
03/11/2002,11:09,294.67,294.67,294.67,294.67,226
03/11/2002,11:10,294.67,294.67,294.67,294.67,23
03/11/2002,11:12,294.93,294.93,294.93,294.93,23
03/11/2002,11:17,294.49,294.49,294.49,294.49,68
03/11/2002,11:20,294.49,294.49,294.49,294.49,45
03/11/2002,11:22,294.71,294.71,294.71,294.71,45
03/11/2002,11:27,294.54,294.54,294.54,294.54,23
03/11/2002,11:29,293.65,293.65,293.65,293.65,226
03/11/2002,11:30,293.65,293.65,293.65,293.65,113
03/11/2002,11:31,293.25,293.25,293.25,293.25,113
03/11/2002,11:32,293.29,293.29,293.29,293.29,451
03/11/2002,11:36,293.87,293.87,293.87,293.87,451
03/11/2002,11:37,293.83,293.83,293.83,293.83,158
03/11/2002,11:39,294.18,294.18,294.18,294.18,226
03/11/2002,11:41,293.83,293.83,293.83,293.83,90
03/11/2002,11:49,294.31,294.31,294.31,294.31,23
03/11/2002,11:50,294.31,294.31,294.31,294.31,68
03/11/2002,11:54,294.76,294.76,294.76,294.76,226
03/11/2002,11:59,294.49,294.49,294.49,294.49,226
03/11/2002,12:00,294.45,294.45,294.45,294.45,135
03/11/2002,12:01,294.05,294.05,294.05,294.05,23
03/11/2002,12:02,294.05,294.05,294.05,294.05,45
03/11/2002,12:03,294.05,294.05,294.05,294.05,45
03/11/2002,12:05,293.96,293.96,293.96,293.96,90
03/11/2002,12:09,294.31,294.31,294.31,294.31,23
03/11/2002,12:17,294,294,294,294,45
03/11/2002,12:20,293.92,293.92,293.92,293.92,1128
03/11/2002,12:23,293.65,293.65,293.38,293.38,632
03/11/2002,12:26,293.34,293.34,293.34,293.34,45
03/11/2002,12:27,293.21,293.21,293.21,293.21,226
03/11/2002,12:32,293.07,293.07,293.07,293.07,68
03/11/2002,12:33,292.59,292.59,292.59,292.59,496
03/11/2002,12:34,292.9,292.9,292.9,292.9,23
03/11/2002,12:36,292.85,292.9,292.85,292.9,496
03/11/2002,12:46,293.43,293.43,293.43,293.43,2256
03/11/2002,12:47,293.52,293.52,293.52,293.52,45
03/11/2002,12:50,293.03,293.03,293.03,293.03,451
03/11/2002,12:52,292.98,292.98,292.98,292.98,135
03/11/2002,12:54,292.98,292.98,292.98,292.98,23
03/11/2002,12:56,292.54,292.54,292.54,292.54,45
03/11/2002,13:05,292.01,292.05,292.01,292.05,541
03/11/2002,13:09,291.79,291.79,291.79,291.79,68
03/11/2002,13:10,291.79,291.79,291.79,291.79,68
03/11/2002,13:11,292.28,292.28,292.28,292.28,23
03/11/2002,13:12,292.1,292.1,292.1,292.1,226
03/11/2002,13:16,292.45,292.45,292.45,292.45,45
03/11/2002,13:20,292.1,292.1,292.1,292.1,338
03/11/2002,13:26,291.92,291.92,291.92,291.92,23
03/11/2002,13:27,292.54,292.54,292.54,292.54,226
03/11/2002,13:28,292.23,292.23,292.23,292.23,23
03/11/2002,13:31,292.63,292.63,292.63,292.63,45
03/11/2002,13:33,292.63,292.85,292.63,292.63,113
03/11/2002,13:38,292.1,292.1,292.1,292.1,45
03/11/2002,13:43,292.19,292.19,292.19,292.19,23
03/11/2002,13:53,292.32,292.32,292.23,292.23,2482
03/11/2002,14:00,292.45,292.45,292.45,292.45,564
03/11/2002,14:02,292.45,292.45,292.45,292.45,226
03/11/2002,14:04,292.5,292.76,292.5,292.76,2166
03/11/2002,14:05,292.5,292.5,292.5,292.5,113
03/11/2002,14:06,292.85,292.9,292.85,292.9,113
03/11/2002,14:08,293.16,293.16,293.16,293.16,113
03/11/2002,14:11,293.29,293.29,293.29,293.29,4512
03/11/2002,14:13,293.69,293.69,293.69,293.69,226
03/11/2002,14:15,293.38,293.96,293.38,293.96,158
03/11/2002,14:16,293.96,293.96,293.96,293.96,45
03/11/2002,14:17,293.96,293.96,293.96,293.96,23
03/11/2002,14:18,293.56,293.87,293.52,293.87,1805
03/11/2002,14:19,293.47,293.47,293.47,293.47,113
03/11/2002,14:24,293.56,293.56,293.56,293.56,180
03/11/2002,14:25,294.23,294.23,294.23,294.23,68
03/11/2002,14:27,294.18,294.18,293.92,293.92,1151
03/11/2002,14:28,293.87,293.87,293.87,293.87,1557
03/11/2002,14:35,294.14,294.14,294.14,294.14,226
03/11/2002,14:36,294.23,294.23,294.23,294.23,23
03/11/2002,14:37,294.27,294.27,294.27,294.27,5640
03/11/2002,14:38,294.36,294.36,294.36,294.36,226
03/11/2002,14:42,293.96,293.96,293.96,293.96,68
03/11/2002,14:43,293.92,293.92,293.92,293.92,23
03/11/2002,14:52,295.2,295.2,295.2,295.2,23
03/11/2002,14:54,294.98,294.98,294.98,294.98,902
03/11/2002,14:55,294.98,295.47,294.98,295.47,338
03/11/2002,14:57,294.85,294.85,294.85,294.85,1128
03/11/2002,14:58,295.2,295.2,295.2,295.2,226
03/11/2002,14:59,295.24,295.24,295.24,295.24,23
03/11/2002,15:00,295.42,295.42,295.42,295.42,113
03/11/2002,15:01,295.42,295.42,295.42,295.42,113
03/11/2002,15:02,295.82,295.82,295.82,295.82,1128
03/11/2002,15:08,296.26,296.26,296.26,296.26,23
03/11/2002,15:09,296.26,296.26,296.26,296.26,23
03/11/2002,15:10,295.73,295.73,295.73,295.73,226
03/11/2002,15:12,295.69,295.69,295.69,295.69,45
03/11/2002,15:15,295.73,295.73,295.73,295.73,226
03/11/2002,15:16,295.73,295.73,295.73,295.73,5640
03/11/2002,15:17,295.95,296.13,295.95,296.13,1151
03/11/2002,15:18,295.47,295.47,295.33,295.33,180
03/11/2002,15:19,295.42,295.42,295.38,295.38,1038
03/11/2002,15:22,295.64,295.64,295.64,295.64,68
03/11/2002,15:24,295.2,295.2,295.11,295.2,1105
03/11/2002,15:25,295.07,295.07,295.07,295.07,226
03/11/2002,15:26,294.67,294.76,294.67,294.76,1173
03/11/2002,15:27,294.71,294.76,294.71,294.76,4760
03/11/2002,15:28,295.24,295.24,294.67,295.07,226
03/11/2002,15:29,294.98,294.98,294.67,294.67,135
03/11/2002,15:31,294.93,294.93,294.93,294.93,23
03/11/2002,15:33,294.62,294.71,294.62,294.67,970
03/11/2002,15:35,294.93,294.93,294.93,294.93,45
03/11/2002,15:39,294.67,294.67,294.67,294.67,45
03/11/2002,15:42,294.4,294.4,294.14,294.23,1421
03/11/2002,15:43,294.14,294.14,294.14,294.14,113
03/11/2002,15:45,294.31,294.67,294.14,294.67,2482
03/11/2002,15:46,294.05,294.05,294.05,294.05,23
03/11/2002,15:48,294.54,294.54,294.54,294.54,90
03/11/2002,15:50,294,294,294,294,45
03/11/2002,15:57,294.31,294.36,294.31,294.36,113
03/11/2002,15:58,294.4,294.4,294.4,294.4,226
03/12/2002,09:38,291.3,291.3,290.32,290.32,1173
03/12/2002,09:39,289.48,289.88,289.44,289.48,6430
03/12/2002,09:41,289.88,290.15,289.88,290.15,6340
03/12/2002,09:43,290.95,290.95,290.95,290.95,23
03/12/2002,09:46,292.1,292.1,292.1,292.1,226
03/12/2002,09:47,290.68,290.68,290.68,290.68,45
03/12/2002,09:49,291.65,291.65,291.65,291.65,23
03/12/2002,09:53,291.65,291.65,291.65,291.65,23
03/12/2002,09:55,291.88,292.63,291.88,292.01,902
03/12/2002,09:56,292.72,292.72,292.72,292.72,1015
03/12/2002,09:59,292.98,292.98,292.98,292.98,226
03/12/2002,10:00,293.65,293.65,293.65,293.65,2256
03/12/2002,10:01,293.47,293.47,293.47,293.47,23
03/12/2002,10:02,292.76,292.98,292.76,292.98,429
03/12/2002,10:03,293.29,293.29,293.29,293.29,23
03/12/2002,10:04,293.87,293.87,293.87,293.87,23
03/12/2002,10:06,293.43,293.43,293.43,293.43,68
03/12/2002,10:07,293.87,293.87,293.87,293.87,2256
03/12/2002,10:12,294.31,294.31,294.31,294.31,2256
03/12/2002,10:14,295.55,295.55,295.55,295.55,113
03/12/2002,10:20,294.05,294.05,294.05,294.05,113
03/12/2002,10:22,292.76,292.76,292.76,292.76,1128
03/12/2002,10:23,292.54,292.98,292.54,292.98,4512
03/12/2002,10:25,293.65,293.65,293.65,293.65,226
03/12/2002,10:30,293.65,293.65,293.65,293.65,2256
03/12/2002,10:35,294.31,294.31,294.31,294.31,2256
03/12/2002,10:36,294.62,294.62,294.62,294.62,23
03/12/2002,10:37,294.58,294.58,294.58,294.58,23
03/12/2002,10:38,294.36,294.36,294.05,294.05,135
03/12/2002,10:42,294.76,294.76,294.76,294.76,451
03/12/2002,10:45,294.76,294.76,294.76,294.76,338
03/12/2002,10:46,294.98,294.98,294.98,294.98,226
03/12/2002,10:49,294.76,294.76,294.76,294.76,1128
03/12/2002,10:58,294.31,294.31,294.31,294.31,1128
03/12/2002,11:02,294.58,294.58,294.58,294.58,226
03/12/2002,11:05,294.76,294.76,294.76,294.76,1128
03/12/2002,11:10,295.87,295.87,295.87,295.87,226
03/12/2002,11:11,296.26,296.49,296.26,296.26,6362
03/12/2002,11:18,295.64,295.64,295.42,295.42,1873
03/12/2002,11:19,295.47,295.47,295.42,295.42,6091
03/12/2002,11:22,294.98,294.98,294.98,294.98,609
03/12/2002,11:23,294.76,295.11,294.76,295.11,90
03/12/2002,11:27,294.76,294.76,294.76,294.76,564
03/12/2002,11:33,295.2,295.2,294.89,294.89,248
03/12/2002,11:34,295.2,295.2,295.2,295.2,226
03/12/2002,11:40,294.36,294.36,294.36,294.36,113
03/12/2002,11:43,294.45,294.45,294.45,294.45,677
03/12/2002,11:44,294.71,294.71,294.71,294.71,226
03/12/2002,11:45,295.07,295.07,295.07,295.07,203
03/12/2002,11:46,295.07,295.07,295.07,295.07,226
03/12/2002,11:58,294.76,294.76,294.76,294.76,11280
03/12/2002,11:59,295.64,295.64,295.64,295.64,23
03/12/2002,12:00,295.69,295.69,295.69,295.69,23
03/12/2002,12:03,295.78,295.78,295.78,295.78,226
03/12/2002,12:05,295.87,295.87,295.64,295.64,316
03/12/2002,12:06,295.87,295.87,295.87,295.87,45
03/12/2002,12:10,295.6,295.64,295.6,295.64,790
03/12/2002,12:16,296.09,296.09,296.09,296.09,226
03/12/2002,12:24,296.22,296.22,296.22,296.22,45
03/12/2002,12:25,296.22,296.22,296.22,296.22,451
03/12/2002,12:31,296.44,296.44,296.44,296.44,226
03/12/2002,12:37,296.97,296.97,296.97,296.97,2301
03/12/2002,12:39,297.33,297.33,296.97,296.97,135
03/12/2002,12:46,296.97,296.97,296.97,296.97,677
03/12/2002,12:52,296.97,296.97,296.97,296.97,451
03/12/2002,12:57,297.37,297.37,297.37,297.37,293
03/12/2002,13:01,297.37,297.37,297.37,297.37,23
03/12/2002,13:02,297.37,297.37,297.37,297.37,767
03/12/2002,13:04,297.37,297.37,297.37,297.37,23
03/12/2002,13:08,296.97,296.97,296.97,296.97,23
03/12/2002,13:10,297.28,297.28,297.28,297.28,226
03/12/2002,13:11,297.42,297.42,297.42,297.42,180
03/12/2002,13:12,297.19,297.64,297.19,297.64,722
03/12/2002,13:13,297.68,297.68,297.42,297.42,1196
03/12/2002,13:14,297.99,297.99,297.99,297.99,293
03/12/2002,13:16,298.08,298.08,298.08,298.08,451
03/12/2002,13:17,298.04,298.08,298.04,298.04,1083
03/12/2002,13:18,298.26,298.26,298.26,298.26,23
03/12/2002,13:19,298.26,298.26,298.26,298.26,722
03/12/2002,13:21,298.26,298.26,298.26,298.26,45
03/12/2002,13:24,298.26,298.26,298.26,298.26,226
03/12/2002,13:25,298.3,298.3,298.26,298.26,609
03/12/2002,13:27,297.59,297.59,297.59,297.59,677
03/12/2002,13:29,297.9,297.9,297.9,297.9,113
03/12/2002,13:34,298.52,298.52,298.52,298.52,451
03/12/2002,13:42,298.52,298.52,298.52,298.52,113
03/12/2002,13:48,298.97,298.97,298.35,298.35,158
03/12/2002,13:50,298.92,298.92,298.92,298.92,68
03/12/2002,13:51,298.97,299.06,298.97,299.06,203
03/12/2002,13:52,298.75,298.75,298.75,298.75,45
03/12/2002,13:53,299.19,299.19,299.19,299.19,3384
03/12/2002,13:55,299.81,299.85,299.63,299.63,496
03/12/2002,13:56,299.63,299.63,299.63,299.63,1015
03/12/2002,13:58,299.63,300.12,299.63,300.12,587
03/12/2002,13:59,299.46,299.46,299.46,299.46,23
03/12/2002,14:00,299.46,299.46,299.46,299.46,677
03/12/2002,14:02,299.28,299.28,299.28,299.28,5640
03/12/2002,14:03,298.83,298.83,298.83,298.83,451
03/12/2002,14:05,298.83,298.83,298.83,298.83,113
03/12/2002,14:10,300.12,300.12,300.12,300.12,45
03/12/2002,14:15,298.44,299.32,298.44,299.32,384
03/12/2002,14:16,299.28,299.28,298.52,298.52,271
03/12/2002,14:21,299.59,299.59,299.59,299.59,45
03/12/2002,14:23,299.63,299.63,299.63,299.63,226
03/12/2002,14:24,299.99,299.99,299.77,299.77,5663
03/12/2002,14:29,299.94,299.94,299.94,299.94,113
03/12/2002,14:30,299.94,299.94,299.94,299.94,23
03/12/2002,14:31,299.94,299.94,299.94,299.94,113
03/12/2002,14:32,300.3,300.3,300.3,300.3,45
03/12/2002,14:33,300.08,300.16,300.08,300.16,519
03/12/2002,14:34,300.25,300.25,300.25,300.25,451
03/12/2002,14:35,300.3,300.3,300.3,300.3,68
03/12/2002,14:36,300.43,300.43,300.43,300.43,226
03/12/2002,14:38,300.74,300.74,300.74,300.74,226
03/12/2002,14:40,300.7,301.36,300.7,301.36,45
03/12/2002,14:41,300.83,300.83,300.83,300.83,451
03/12/2002,14:42,301.18,301.18,301.18,301.18,68
03/12/2002,14:45,300.92,300.92,300.92,300.92,451
03/12/2002,14:46,300.7,300.7,300.7,300.7,2256
03/12/2002,14:47,301.27,301.27,301.27,301.27,451
03/12/2002,14:48,301.41,301.41,301.41,301.41,5189
03/12/2002,14:49,301.41,301.41,301.32,301.32,496
03/12/2002,14:52,300.96,300.96,300.96,300.96,5640
03/12/2002,14:56,301.27,301.27,301.27,301.27,677
03/12/2002,14:58,300.87,300.87,300.87,300.87,68
03/12/2002,14:59,300.96,300.96,300.96,300.96,22561
03/12/2002,15:03,300.79,300.79,300.34,300.34,677
03/12/2002,15:04,300.21,300.21,300.21,300.21,338
03/12/2002,15:05,299.81,299.81,299.81,299.81,316
03/12/2002,15:06,300.39,300.39,299.99,299.99,541
03/12/2002,15:10,300.65,300.65,300.65,300.65,902
03/12/2002,15:11,300.96,300.96,300.96,300.96,113
03/12/2002,15:18,300.56,300.56,300.52,300.52,113
03/12/2002,15:19,300.65,300.65,300.65,300.65,23
03/12/2002,15:22,300.3,300.3,300.3,300.3,23
03/12/2002,15:27,299.94,299.94,299.94,299.94,902
03/12/2002,15:28,299.72,299.72,299.72,299.72,451
03/12/2002,15:29,299.68,299.68,299.68,299.68,226
03/12/2002,15:31,300.12,300.12,300.12,300.12,45
03/12/2002,15:33,300.08,300.08,300.08,300.08,45
03/12/2002,15:35,300.08,300.08,300.08,300.08,1128
03/12/2002,15:36,299.99,300.08,299.99,300.08,474
03/12/2002,15:37,300.08,300.08,300.08,300.08,226
03/12/2002,15:42,300.39,300.39,300.39,300.39,23
03/12/2002,15:44,300.34,300.34,300.34,300.34,45
03/12/2002,15:48,300.61,300.61,300.3,300.3,2053
03/12/2002,15:49,300.47,300.47,300.47,300.47,158
03/12/2002,15:50,300.12,300.12,300.12,300.12,226
03/12/2002,15:51,300.3,300.3,300.3,300.3,68
03/12/2002,15:54,300.56,300.56,300.52,300.52,1015
03/12/2002,15:55,300.03,300.03,300.03,300.03,429
03/12/2002,15:57,300.25,300.25,299.85,299.85,248
03/12/2002,15:59,300.08,300.08,300.08,300.08,226
03/13/2002,09:34,303.62,303.62,303.62,303.62,3226
03/13/2002,09:35,303.84,305.84,303.62,305.62,1624
03/13/2002,09:36,305.66,305.66,305.66,305.66,68
03/13/2002,09:37,305.17,305.17,304.33,304.33,451
03/13/2002,09:38,305.13,305.35,304.73,304.73,3226
03/13/2002,09:39,304.95,304.95,304.73,304.95,3249
03/13/2002,09:41,305.35,305.35,305.35,305.35,113
03/13/2002,09:42,305.26,305.35,304.95,305.35,3113
03/13/2002,09:43,305.84,305.84,305.84,305.84,3271
03/13/2002,09:45,306.37,306.37,306.28,306.28,203
03/13/2002,09:46,306.15,306.24,305.88,305.88,699
03/13/2002,09:47,305.88,306.02,305.84,306.02,745
03/13/2002,09:48,305.84,305.93,305.84,305.93,1128
03/13/2002,09:49,305.88,305.88,305.17,305.17,1489
03/13/2002,09:50,305.13,305.57,305.13,305.57,970
03/13/2002,09:52,305.97,306.06,305.97,306.06,1128
03/13/2002,09:54,305.44,305.48,305.08,305.08,1647
03/13/2002,09:55,305.39,305.39,305.39,305.39,1128
03/13/2002,09:56,305.13,305.22,305.13,305.17,1399
03/13/2002,09:57,305.04,305.04,304.73,304.73,361
03/13/2002,09:58,304.64,304.95,304.15,304.55,3497
03/13/2002,09:59,304.6,304.73,304.42,304.42,1151
03/13/2002,10:00,304.95,304.95,304.55,304.64,1782
03/13/2002,10:01,304.91,304.95,304.91,304.95,113
03/13/2002,10:02,305.48,305.48,304.73,304.73,271
03/13/2002,10:03,304.42,304.42,304.15,304.15,587
03/13/2002,10:05,304.11,304.29,304.07,304.29,429
03/13/2002,10:06,303.67,303.67,303.67,303.67,68
03/13/2002,10:07,304.11,304.11,303.67,303.67,2279
03/13/2002,10:08,303.93,303.93,303.93,303.93,2256
03/13/2002,10:09,303.62,303.71,303.05,303.05,2527
03/13/2002,10:10,302.6,302.69,302.6,302.69,1038
03/13/2002,10:11,302.51,302.51,302.51,302.51,790
03/13/2002,10:12,301.76,301.76,301.76,301.76,113
03/13/2002,10:13,301.72,301.72,301.72,301.72,496
03/13/2002,10:14,301.85,302.07,301.85,302.07,564
03/13/2002,10:15,302.07,302.47,302.07,302.07,857
03/13/2002,10:16,302.07,302.07,302.07,302.07,609
03/13/2002,10:17,302.34,302.34,302.34,302.34,519
03/13/2002,10:18,302.51,302.74,302.51,302.69,6836
03/13/2002,10:19,302.6,302.6,302.6,302.6,45
03/13/2002,10:20,303.18,303.22,302.78,302.78,429
03/13/2002,10:21,302.82,302.82,302.82,302.82,451
03/13/2002,10:22,302.34,302.51,302.34,302.34,857
03/13/2002,10:24,302.07,302.07,302.07,302.07,180
03/13/2002,10:25,301.72,301.72,301.72,301.72,519
03/13/2002,10:26,301.49,301.76,301.49,301.76,609
03/13/2002,10:27,301.98,302.07,301.98,302.07,564
03/13/2002,10:28,302.47,302.51,302.47,302.51,587
03/13/2002,10:29,302.51,302.69,302.51,302.69,1985
03/13/2002,10:30,302.74,302.87,302.74,302.87,135
03/13/2002,10:31,302.87,302.87,302.87,302.87,45
03/13/2002,10:32,302.51,302.82,302.51,302.69,293
03/13/2002,10:33,302.07,302.11,302.07,302.11,135
03/13/2002,10:34,301.76,301.76,301.36,301.36,1421
03/13/2002,10:35,300.87,300.87,300.87,300.87,902
03/13/2002,10:36,300.74,301.05,300.74,301.05,812
03/13/2002,10:37,300.47,300.47,300.43,300.43,90
03/13/2002,10:38,300.34,300.34,300.21,300.21,2008
03/13/2002,10:39,300.08,300.3,300.08,300.3,2685
03/13/2002,10:40,300.21,300.21,300.21,300.21,451
03/13/2002,10:41,299.85,300.61,299.85,300.21,4602
03/13/2002,10:43,300.3,300.3,300.3,300.3,1128
03/13/2002,10:44,300.03,300.65,299.81,299.81,902
03/13/2002,10:45,299.81,300.3,299.81,300.3,993
03/13/2002,10:46,299.85,299.85,299.85,299.85,45
03/13/2002,10:47,299.19,299.23,299.19,299.19,3632
03/13/2002,10:48,298.66,298.97,298.66,298.97,2482
03/13/2002,10:49,298.75,298.97,298.75,298.97,22584
03/13/2002,10:50,298.92,298.97,298.75,298.97,2121
03/13/2002,10:51,298.88,298.97,298.75,298.97,2482
03/13/2002,10:52,298.75,298.92,298.75,298.75,2843
03/13/2002,10:53,298.75,298.75,298.75,298.75,812
03/13/2002,10:54,298.35,298.35,298.35,298.35,158
03/13/2002,10:55,298.66,298.66,298.39,298.39,68
03/13/2002,10:56,298.39,298.39,297.46,297.99,564
03/13/2002,10:57,297.06,297.06,297.06,297.06,812
03/13/2002,10:58,297.46,297.46,297.06,297.06,1015
03/13/2002,10:59,296.97,297.19,296.97,296.97,3294
03/13/2002,11:00,296.35,296.88,296.35,296.57,902
03/13/2002,11:01,296.35,296.66,296.35,296.57,1557
03/13/2002,11:02,296.35,296.4,296.35,296.4,2279
03/13/2002,11:03,297.11,297.33,297.11,297.33,1579
03/13/2002,11:04,297.33,298.17,297.11,298.17,2595
03/13/2002,11:05,298.17,298.17,297.99,297.99,1444
03/13/2002,11:06,298.26,298.26,298.26,298.26,158
03/13/2002,11:07,297.86,297.95,297.33,297.33,7941
03/13/2002,11:08,297.02,297.02,297.02,297.02,451
03/13/2002,11:09,297.19,297.19,297.19,297.19,23
03/13/2002,11:11,296.62,296.62,296.62,296.62,1128
03/13/2002,11:12,296.4,296.4,296.4,296.4,68
03/13/2002,11:13,296.49,296.62,296.49,296.62,293
03/13/2002,11:14,296.66,296.66,296.62,296.62,1173
03/13/2002,11:15,296.49,296.93,296.44,296.71,2053
03/13/2002,11:16,296.97,296.97,296.97,296.97,45
03/13/2002,11:17,296.97,296.97,296.97,296.97,2256
03/13/2002,11:19,296.75,296.88,296.75,296.88,429
03/13/2002,11:20,296.57,296.57,296.57,296.57,677
03/13/2002,11:21,296.8,296.84,296.8,296.84,2256
03/13/2002,11:22,296.53,296.53,296.53,296.53,23
03/13/2002,11:23,296.8,296.8,296.8,296.8,3384
03/13/2002,11:24,296.57,296.88,296.57,296.88,1015
03/13/2002,11:25,296.93,296.93,296.8,296.8,632
03/13/2002,11:27,296.97,296.97,296.97,296.97,5640
03/13/2002,11:28,296.8,296.97,296.8,296.84,2324
03/13/2002,11:29,296.66,297.51,296.66,297.19,5934
03/13/2002,11:30,297.55,297.55,297.55,297.55,338
03/13/2002,11:33,298.04,298.04,298.04,298.04,45
03/13/2002,11:34,297.51,298.3,297.51,298.3,45
03/13/2002,11:35,298.3,298.3,298.21,298.21,609
03/13/2002,11:36,298.52,298.57,298.52,298.57,587
03/13/2002,11:40,298.97,299.1,298.97,299.1,113
03/13/2002,11:41,299.01,299.1,298.97,298.97,180
03/13/2002,11:43,298.17,298.17,298.13,298.13,1241
03/13/2002,11:44,297.95,297.95,297.55,297.55,1512
03/13/2002,11:45,297.95,297.95,297.95,297.95,474
03/13/2002,11:47,298.08,298.17,298.08,298.17,767
03/13/2002,11:49,298.75,298.79,298.75,298.79,1873
03/13/2002,11:50,298.61,298.61,298.61,298.61,226
03/13/2002,11:51,298.61,298.61,298.57,298.61,5730
03/13/2002,11:52,298.13,298.13,298.13,298.13,1128
03/13/2002,11:54,297.82,297.82,297.82,297.82,1151
03/13/2002,11:55,298.52,298.52,297.82,297.82,361
03/13/2002,11:56,298.3,298.3,298.3,298.3,677
03/13/2002,11:59,297.86,297.86,297.86,297.86,790
03/13/2002,12:01,297.86,297.86,297.86,297.86,113
03/13/2002,12:07,298.13,298.13,298.13,298.13,45
03/13/2002,12:08,298.08,298.08,298.08,298.08,45
03/13/2002,12:10,297.82,297.82,297.82,297.82,790
03/13/2002,12:11,297.42,297.42,297.42,297.42,23
03/13/2002,12:13,297.51,297.51,297.51,297.51,113
03/13/2002,12:15,297.46,297.46,297.42,297.42,226
03/13/2002,12:16,297.51,297.51,297.51,297.51,113
03/13/2002,12:17,297.46,297.46,297.46,297.46,23
03/13/2002,12:19,297.19,297.19,297.19,297.19,226
03/13/2002,12:20,297.19,297.19,297.06,297.06,451
03/13/2002,12:22,297.68,297.68,297.68,297.68,203
03/13/2002,12:23,297.99,297.99,297.99,297.99,451
03/13/2002,12:24,297.77,297.77,297.77,297.77,23
03/13/2002,12:25,297.73,297.73,297.73,297.73,23
03/13/2002,12:29,297.86,297.86,297.86,297.86,113
03/13/2002,12:31,297.55,297.55,297.55,297.55,23
03/13/2002,12:32,297.55,297.55,297.55,297.55,564
03/13/2002,12:33,297.55,297.55,297.55,297.55,23
03/13/2002,12:38,297.86,297.86,297.86,297.86,45
03/13/2002,12:40,298.66,298.66,298.66,298.66,226
03/13/2002,12:41,298.7,298.7,298.7,298.7,68
03/13/2002,12:46,298.97,298.97,298.97,298.97,338
03/13/2002,12:47,299.37,299.68,299.37,299.68,2256
03/13/2002,12:50,299.59,299.72,299.54,299.54,925
03/13/2002,12:51,299.5,299.54,299.5,299.5,1241
03/13/2002,12:53,299.68,299.68,299.68,299.68,45
03/13/2002,12:54,299.32,299.32,299.32,299.32,113
03/13/2002,12:55,299.81,299.81,299.81,299.81,451
03/13/2002,12:56,299.81,299.81,299.81,299.81,564
03/13/2002,12:57,299.81,299.81,299.46,299.46,338
03/13/2002,12:58,300.08,300.08,300.08,300.08,113
03/13/2002,12:59,299.59,299.85,299.59,299.85,587
03/13/2002,13:03,299.5,299.5,299.5,299.5,45
03/13/2002,13:07,298.66,298.66,298.26,298.26,158
03/13/2002,13:09,298.39,298.7,298.39,298.7,271
03/13/2002,13:14,299.23,299.23,299.23,299.23,45
03/13/2002,13:15,299.06,299.06,299.06,299.06,902
03/13/2002,13:19,300.03,300.03,300.03,300.03,451
03/13/2002,13:24,300.16,300.16,300.16,300.16,451
03/13/2002,13:25,300.3,300.3,300.3,300.3,564
03/13/2002,13:31,300.43,300.43,300.43,300.43,451
03/13/2002,13:35,300.43,300.43,300.43,300.43,68
03/13/2002,13:39,299.81,299.81,299.81,299.81,226
03/13/2002,13:43,298.88,300.16,298.88,300.16,5866
03/13/2002,13:44,299.54,299.85,299.54,299.85,248
03/13/2002,13:47,299.72,299.72,299.72,299.72,1128
03/13/2002,13:48,299.68,299.68,299.59,299.59,1015
03/13/2002,13:51,299.32,299.32,299.32,299.32,226
03/13/2002,13:53,299.1,299.1,299.1,299.1,677
03/13/2002,13:54,298.75,298.75,298.75,298.75,45
03/13/2002,13:55,298.52,298.75,298.52,298.75,2482
03/13/2002,13:58,299.15,299.59,299.15,299.59,158
03/13/2002,14:00,299.59,299.63,299.59,299.63,338
03/13/2002,14:01,300.25,300.96,300.25,300.96,3880
03/13/2002,14:02,300.92,301.36,300.92,300.96,1692
03/13/2002,14:03,301.36,301.36,301.36,301.36,2256
03/13/2002,14:04,300.12,300.12,300.12,300.12,180
03/13/2002,14:05,300.08,300.12,300.08,300.08,8460
03/13/2002,14:06,299.54,299.54,299.54,299.54,564
03/13/2002,14:07,299.5,299.85,299.5,299.85,5866
03/13/2002,14:08,299.5,299.5,299.37,299.37,790
03/13/2002,14:09,299.46,299.46,299.41,299.41,857
03/13/2002,14:10,299.41,299.41,299.41,299.41,338
03/13/2002,14:11,299.59,299.9,299.59,299.9,1218
03/13/2002,14:12,300.08,300.08,300.08,300.08,1128
03/13/2002,14:15,298.97,298.97,298.52,298.52,699
03/13/2002,14:16,297.77,297.77,297.77,297.77,248
03/13/2002,14:17,297.46,297.46,297.46,297.46,113
03/13/2002,14:19,297.77,297.77,297.77,297.77,113
03/13/2002,14:20,298.75,298.75,298.75,298.75,226
03/13/2002,14:23,298.48,298.48,298.48,298.48,677
03/13/2002,14:24,298.26,298.26,298.26,298.26,2256
03/13/2002,14:26,298.57,298.57,298.52,298.52,1151
03/13/2002,14:28,297.95,297.95,297.95,297.95,158
03/13/2002,14:32,297.68,297.68,297.68,297.68,113
03/13/2002,14:35,297.68,297.99,297.68,297.99,271
03/13/2002,14:36,297.64,297.64,297.64,297.64,90
03/13/2002,14:37,297.64,297.64,297.64,297.64,564
03/13/2002,14:40,297.11,297.46,296.97,296.97,11890
03/13/2002,14:41,296.44,296.53,296.44,296.53,271
03/13/2002,14:43,296.35,296.35,296.35,296.35,113
03/13/2002,14:45,295.95,295.95,295.95,295.95,451
03/13/2002,14:46,296.22,296.26,295.87,295.87,2798
03/13/2002,14:47,295.87,295.87,295.87,295.87,135
03/13/2002,14:48,295.87,295.87,295.87,295.87,226
03/13/2002,14:49,296.04,296.04,296.04,296.04,5640
03/13/2002,14:50,295.64,295.64,295.55,295.55,1918
03/13/2002,14:51,295.64,295.64,295.64,295.64,68
03/13/2002,14:53,295.51,295.51,295.42,295.42,654
03/13/2002,14:54,295.47,295.64,295.42,295.47,6137
03/13/2002,14:55,295.64,295.64,295.64,295.64,226
03/13/2002,14:57,295.69,295.69,295.69,295.69,1128
03/13/2002,14:58,295.82,295.82,295.64,295.64,6091
03/13/2002,14:59,295.6,295.6,295.6,295.6,226
03/13/2002,15:01,295.47,295.47,295.47,295.47,226
03/13/2002,15:03,296.31,296.31,296.31,296.31,451
03/13/2002,15:04,296.35,296.35,296.35,296.35,1466
03/13/2002,15:05,296.09,296.09,295.95,295.95,677
03/13/2002,15:06,295.95,295.95,295.95,295.95,226
03/13/2002,15:08,295.73,295.73,295.73,295.73,11280
03/13/2002,15:09,295.51,295.51,295.51,295.51,1128
03/13/2002,15:10,295.2,295.2,295.2,295.2,970
03/13/2002,15:11,295.02,295.02,294.98,294.98,970
03/13/2002,15:12,294.98,294.98,294.8,294.8,3474
03/13/2002,15:13,294.98,294.98,294.8,294.8,1083
03/13/2002,15:14,294.76,294.76,294.76,294.76,2256
03/13/2002,15:15,294.8,294.8,294.8,294.8,248
03/13/2002,15:16,295.33,295.33,294.8,294.8,271
03/13/2002,15:21,295.02,295.02,295.02,295.02,1354
03/13/2002,15:25,295.2,295.2,295.2,295.2,1805
03/13/2002,15:26,294.85,295.24,294.85,295.24,519
03/13/2002,15:27,294.8,294.89,294.8,294.89,1241
03/13/2002,15:28,294.89,295.2,294.89,294.89,33751
03/13/2002,15:29,294.76,294.76,294.76,294.76,3948
03/13/2002,15:30,294.85,294.85,294.8,294.8,2030
03/13/2002,15:32,294.62,294.62,294.54,294.62,6836
03/13/2002,15:36,294.09,294.09,294.09,294.09,271
03/13/2002,15:37,294.23,294.23,293.96,293.96,271
03/13/2002,15:38,293.78,293.78,293.52,293.52,474
03/13/2002,15:40,293.52,293.52,293.52,293.52,1128
03/13/2002,15:42,293.47,293.47,293.47,293.47,2933
03/13/2002,15:45,293.69,293.69,293.69,293.69,677
03/13/2002,15:46,293.65,293.65,293.47,293.65,677
03/13/2002,15:47,293.65,293.83,293.65,293.83,1602
03/13/2002,15:48,293.83,293.87,293.6,293.87,1512
03/13/2002,15:49,293.87,293.87,293.87,293.87,677
03/13/2002,15:50,293.65,293.65,293.65,293.65,226
03/13/2002,15:51,293.91,293.91,293.91,293.91,23
03/13/2002,15:52,293.52,293.52,293.52,293.52,23
03/13/2002,15:53,293.43,293.43,293.43,293.43,226
03/13/2002,15:54,293.43,293.43,293.43,293.43,226
03/13/2002,15:55,293.43,293.43,292.85,292.85,203
03/13/2002,15:56,292.9,292.9,292.9,292.9,135
03/13/2002,15:58,292.85,292.85,292.67,292.67,948
03/13/2002,15:59,292.98,292.98,292.54,292.98,271
03/14/2002,09:40,289.39,289.39,289.35,289.35,4783
03/14/2002,09:41,289.35,289.35,288.11,288.11,316
03/14/2002,09:42,288.51,288.51,288.51,288.51,45
03/14/2002,09:43,288.42,289.3,288.42,288.42,15883
03/14/2002,09:44,288.51,288.55,288.51,288.55,587
03/14/2002,09:45,288.2,288.2,288.2,288.2,451
03/14/2002,09:46,288.51,288.51,288.2,288.2,384
03/14/2002,09:47,288.51,289.04,288.15,289.04,5550
03/14/2002,09:48,289.08,289.08,288.86,288.86,90
03/14/2002,09:49,288.99,288.99,288.11,288.11,5776
03/14/2002,09:50,288.33,288.33,287.66,287.66,2888
03/14/2002,09:51,287.58,287.58,287.58,287.58,23
03/14/2002,09:52,287,287,286.29,286.29,1715
03/14/2002,09:53,285.94,286.34,285.89,285.89,6971
03/14/2002,09:54,285.89,286.69,285.45,285.45,18590
03/14/2002,09:55,285.54,285.67,285.54,285.67,12882
03/14/2002,09:56,285.67,285.67,285.01,285.01,925
03/14/2002,09:57,285.01,285.01,285.01,285.01,2685
03/14/2002,09:58,284.78,284.78,284.78,284.78,135
03/14/2002,09:59,285.05,285.76,285.05,285.76,3091
03/14/2002,10:00,285.05,285.14,285.05,285.05,12521
03/14/2002,10:01,285.01,285.01,284.12,284.12,11957
03/14/2002,10:02,284.03,284.03,283.68,283.68,248
03/14/2002,10:03,282.83,283.59,282.79,282.79,902
03/14/2002,10:04,282.88,282.88,282.79,282.83,5821
03/14/2002,10:05,283.23,283.68,282.39,282.48,22945
03/14/2002,10:06,282.43,283.23,282.43,282.57,10220
03/14/2002,10:07,283.23,283.45,282.83,283.45,5212
03/14/2002,10:08,283.68,283.9,283.68,283.9,3993
03/14/2002,10:09,284.25,284.74,283.85,284.47,767
03/14/2002,10:10,284.52,284.52,283.9,284.52,2662
03/14/2002,10:11,283.94,284.3,283.9,283.9,384
03/14/2002,10:12,284.25,284.25,284.25,284.25,90
03/14/2002,10:13,284.25,284.25,284.25,284.25,2256
03/14/2002,10:14,283.9,284.74,283.9,284.21,880
03/14/2002,10:15,284.78,285.01,284.78,285.01,857
03/14/2002,10:17,284.56,284.96,284.56,284.96,2369
03/14/2002,10:19,284.16,284.61,284.16,284.61,1015
03/14/2002,10:20,284.16,284.16,284.16,284.16,496
03/14/2002,10:23,284.56,284.56,284.56,284.56,23
03/14/2002,10:24,284.21,284.47,284.16,284.16,158
03/14/2002,10:25,284.16,284.34,284.16,284.34,406
03/14/2002,10:29,284.12,284.12,284.12,284.12,23
03/14/2002,10:30,284.12,284.12,284.12,284.12,1151
03/14/2002,10:32,283.45,283.68,283.23,283.23,68
03/14/2002,10:33,283.1,283.54,283.1,283.54,474
03/14/2002,10:34,284.07,284.07,284.07,284.07,451
03/14/2002,10:37,284.47,284.47,284.07,284.07,519
03/14/2002,10:38,284.83,284.83,284.83,284.83,451
03/14/2002,10:39,284.83,285.23,284.83,285.23,1173
03/14/2002,10:40,284.74,285.27,284.74,285.27,2279
03/14/2002,10:41,285.45,285.45,285.45,285.45,2820
03/14/2002,10:42,285.18,285.58,285.18,285.58,4602
03/14/2002,10:46,285.23,285.23,285.23,285.23,113
03/14/2002,10:47,285.49,285.54,285.49,285.54,3046
03/14/2002,10:48,285.76,285.76,285.76,285.76,451
03/14/2002,10:49,285.89,285.89,285.89,285.89,23
03/14/2002,10:50,286.34,286.34,286.34,286.34,451
03/14/2002,10:51,285.89,286.29,285.89,286.29,2798
03/14/2002,10:52,285.98,285.98,285.98,285.98,3835
03/14/2002,10:53,285.67,285.67,285.67,285.67,9024
03/14/2002,10:56,285.89,286.11,285.89,286.11,451
03/14/2002,10:57,286.16,286.16,286.16,286.16,925
03/14/2002,10:58,286.2,286.2,286.2,286.2,23
03/14/2002,11:00,286.29,286.29,286.29,286.29,338
03/14/2002,11:01,286.29,286.29,286.29,286.29,384
03/14/2002,11:02,286.29,286.29,286.29,286.29,1399
03/14/2002,11:03,286.29,286.29,286.25,286.25,1151
03/14/2002,11:04,286.16,286.16,286.16,286.16,45
03/14/2002,11:05,286.2,286.29,286.2,286.29,68
03/14/2002,11:06,286.34,286.34,286.34,286.34,9024
03/14/2002,11:07,286.34,286.34,286.34,286.34,2256
03/14/2002,11:08,286.91,286.91,286.91,286.91,23
03/14/2002,11:10,287,287,287,287,45
03/14/2002,11:11,287,287,287,287,90
03/14/2002,11:12,286.96,286.96,286.6,286.6,6791
03/14/2002,11:13,286.56,286.6,286.56,286.6,1805
03/14/2002,11:15,286.56,286.56,286.56,286.56,68
03/14/2002,11:17,286.56,286.56,286.56,286.56,23
03/14/2002,11:18,286.16,286.16,286.16,286.16,23
03/14/2002,11:19,286.69,286.69,286.69,286.69,45
03/14/2002,11:20,286.51,286.51,286.51,286.51,45
03/14/2002,11:22,286.51,286.51,286.51,286.51,23
03/14/2002,11:28,286.25,286.25,286.25,286.25,316
03/14/2002,11:32,285.8,285.8,285.8,285.8,338
03/14/2002,11:33,286.11,286.11,285.8,285.8,248
03/14/2002,11:34,285.98,285.98,285.98,285.98,1128
03/14/2002,11:36,286.11,286.11,286.11,286.11,1128
03/14/2002,11:37,286.11,286.11,286.11,286.11,45
03/14/2002,11:38,285.89,286.38,285.89,286.38,1173
03/14/2002,11:39,286.56,286.56,286.56,286.56,1128
03/14/2002,11:40,286.91,286.91,286.91,286.91,2798
03/14/2002,11:41,286.87,286.87,286.87,286.87,677
03/14/2002,11:42,287.04,287.04,287.04,287.04,1354
03/14/2002,11:43,287.35,287.35,287.35,287.35,226
03/14/2002,11:44,287.35,287.35,287.35,287.35,1128
03/14/2002,11:47,287.13,287.27,287.13,287.27,6249
03/14/2002,11:48,287.22,287.44,287.22,287.27,11709
03/14/2002,11:49,287.27,287.27,287.18,287.18,1151
03/14/2002,11:52,287,287,287,287,451
03/14/2002,11:53,287.04,287.04,287.04,287.04,45
03/14/2002,11:54,287.09,287.09,287.09,287.09,2256
03/14/2002,11:55,287.09,287.09,287,287,4512
03/14/2002,11:56,287,287,287,287,1128
03/14/2002,11:57,287,287,287,287,1128
03/14/2002,11:59,286.91,286.91,286.91,286.91,6768
03/14/2002,12:01,286.6,286.6,286.6,286.6,519
03/14/2002,12:02,286.65,286.65,286.65,286.65,1128
03/14/2002,12:03,286.34,286.34,286.34,286.34,1128
03/14/2002,12:04,285.98,285.98,285.98,285.98,23
03/14/2002,12:07,286.02,286.02,286.02,286.02,113
03/14/2002,12:08,286.42,286.42,286.42,286.42,2256
03/14/2002,12:14,286.07,286.07,286.07,286.07,45
03/14/2002,12:19,286.38,286.38,286.38,286.38,1128
03/14/2002,12:20,286.38,286.42,286.38,286.42,1444
03/14/2002,12:22,286.47,286.47,286.47,286.47,23
03/14/2002,12:23,286.47,286.47,286.47,286.47,135
03/14/2002,12:25,286.6,286.6,286.6,286.6,23
03/14/2002,12:30,286.56,286.56,286.56,286.56,2256
03/14/2002,12:31,286.56,286.56,286.56,286.56,2030
03/14/2002,12:33,286.73,286.73,286.73,286.73,45
03/14/2002,12:36,286.91,286.91,286.91,286.91,902
03/14/2002,12:37,286.51,286.51,286.51,286.51,226
03/14/2002,12:38,286.51,286.51,286.51,286.51,23
03/14/2002,12:43,286.38,286.38,286.38,286.38,1128
03/14/2002,12:44,286.69,286.69,286.69,286.69,45
03/14/2002,12:47,286.34,286.34,286.34,286.34,1128
03/14/2002,12:53,286.29,286.29,286.29,286.29,23
03/14/2002,12:57,286.78,286.78,286.78,286.78,226
03/14/2002,13:04,286.65,286.65,286.65,286.65,23
03/14/2002,13:06,286.56,286.56,286.56,286.56,451
03/14/2002,13:08,286.6,286.6,286.42,286.42,90
03/14/2002,13:11,286.51,286.51,286.51,286.51,1128
03/14/2002,13:12,286.87,286.87,286.87,286.87,1128
03/14/2002,13:13,286.65,286.65,286.65,286.65,16921
03/14/2002,13:20,285.94,285.94,285.94,285.94,1015
03/14/2002,13:21,285.85,285.85,285.85,285.85,23
03/14/2002,13:24,286.2,286.2,286.2,286.2,45
03/14/2002,13:27,286.2,286.2,286.2,286.2,451
03/14/2002,13:36,286.2,286.2,286.2,286.2,451
03/14/2002,13:37,286.34,286.34,286.34,286.34,5550
03/14/2002,13:38,286.25,286.25,286.16,286.16,45
03/14/2002,13:39,286.16,286.16,286.16,286.16,203
03/14/2002,13:54,286.34,286.34,286.34,286.34,226
03/14/2002,13:58,285.85,285.85,285.85,285.85,45
03/14/2002,14:01,285.85,285.85,285.85,285.85,68
03/14/2002,14:03,285.85,285.85,285.85,285.85,23
03/14/2002,14:09,286.25,286.25,286.25,286.25,158
03/14/2002,14:10,286.56,286.56,286.56,286.56,451
03/14/2002,14:11,286.73,286.73,286.73,286.73,2369
03/14/2002,14:12,286.91,286.91,286.42,286.42,2256
03/14/2002,14:14,286.87,286.87,286.51,286.51,2279
03/14/2002,14:15,286.38,286.38,286.34,286.34,1151
03/14/2002,14:16,286.6,286.6,286.6,286.6,23
03/14/2002,14:19,286.34,286.34,286.34,286.34,23
03/14/2002,14:20,286.34,286.34,286.34,286.34,23
03/14/2002,14:21,286.34,286.34,286.34,286.34,1128
03/14/2002,14:22,286.34,286.34,286.34,286.34,632
03/14/2002,14:23,286.34,286.34,286.34,286.34,451
03/14/2002,14:38,286.56,286.56,286.56,286.56,451
03/14/2002,14:39,286.65,286.65,286.65,286.65,451
03/14/2002,14:40,287.04,287.04,286.78,286.78,248
03/14/2002,14:41,287,287,287,287,451
03/14/2002,14:42,287,287,287,287,677
03/14/2002,14:46,287.09,287.09,287,287,1151
03/14/2002,14:48,286.82,286.82,286.82,286.82,113
03/14/2002,14:50,287.22,287.22,287.22,287.22,677
03/14/2002,14:53,287.44,287.44,287.44,287.44,4061
03/14/2002,14:54,287.44,287.44,287.44,287.44,338
03/14/2002,14:56,287.75,287.75,287.75,287.75,677
03/14/2002,14:58,287.49,287.49,287.49,287.49,1128
03/14/2002,14:59,287.44,287.44,287.44,287.44,226
03/14/2002,15:00,287.62,287.62,287.62,287.62,45
03/14/2002,15:01,288.11,288.11,288.11,288.11,3046
03/14/2002,15:03,288.15,288.15,288.15,288.15,451
03/14/2002,15:04,288.02,288.02,288.02,288.02,2030
03/14/2002,15:05,288.02,288.02,288.02,288.02,226
03/14/2002,15:06,288.02,288.11,288.02,288.11,2188
03/14/2002,15:07,287.84,287.84,287.84,287.84,90
03/14/2002,15:08,287.84,287.84,287.84,287.84,226
03/14/2002,15:10,288.02,288.11,288.02,288.11,3384
03/14/2002,15:11,288.2,288.2,288.2,288.2,23
03/14/2002,15:16,287.53,287.53,287.53,287.53,226
03/14/2002,15:17,287.89,287.89,287.89,287.89,45
03/14/2002,15:21,287.66,287.66,287.66,287.66,316
03/14/2002,15:24,287.71,287.71,287.44,287.44,2166
03/14/2002,15:25,287.44,287.44,287.44,287.44,1354
03/14/2002,15:27,287.18,287.18,287.18,287.18,90
03/14/2002,15:33,287.35,287.35,287.35,287.35,45
03/14/2002,15:34,287.09,287.09,287.09,287.09,23
03/14/2002,15:35,287.04,287.22,287.04,287.22,316
03/14/2002,15:36,287,287,287,287,1128
03/14/2002,15:39,287.18,287.18,287.18,287.18,1128
03/14/2002,15:41,287.09,287.09,287.09,287.09,23
03/14/2002,15:43,287.31,287.31,287.31,287.31,451
03/14/2002,15:45,287.04,287.04,287.04,287.04,23
03/14/2002,15:47,287.31,287.31,287.31,287.31,23
03/14/2002,15:48,287,287,287,287,203
03/14/2002,15:53,287.4,287.4,287.4,287.4,23
03/14/2002,15:56,287.18,287.18,287.18,287.18,23
03/14/2002,15:58,287.09,287.27,287.09,287.27,474
03/14/2002,15:59,287.35,287.62,287.35,287.62,1128
03/15/2002,09:36,287.44,287.44,287.44,287.44,451
03/15/2002,09:38,288.55,288.55,288.55,288.55,451
03/15/2002,09:39,288.77,288.82,288.24,288.82,10152
03/15/2002,09:40,289.7,289.7,288.99,288.99,1579
03/15/2002,09:41,290.32,290.32,289.48,289.48,6182
03/15/2002,09:42,290.5,290.55,290.5,290.55,5663
03/15/2002,09:43,290.99,291.39,290.99,291.39,587
03/15/2002,09:44,291.43,291.43,291.43,291.43,1873
03/15/2002,09:45,291.43,291.43,291.43,291.43,113
03/15/2002,09:46,291.12,291.39,291.03,291.03,541
03/15/2002,09:47,291.03,291.17,290.81,290.81,384
03/15/2002,09:48,291.21,291.21,291.21,291.21,451
03/15/2002,09:52,290.99,290.99,290.99,290.99,2256
03/15/2002,09:53,290.55,290.95,290.55,290.95,1737
03/15/2002,09:54,290.55,290.55,290.32,290.32,2256
03/15/2002,09:55,290.24,290.32,290.24,290.24,3948
03/15/2002,09:56,291.26,291.26,291.26,291.26,1579
03/15/2002,09:58,291.3,291.3,291.26,291.26,6994
03/15/2002,09:59,291.21,291.34,291.21,291.34,2279
03/15/2002,10:00,291.03,291.39,291.03,291.39,2030
03/15/2002,10:01,291.21,291.65,291.21,291.65,3181
03/15/2002,10:02,292.05,292.05,291.88,292.01,2888
03/15/2002,10:03,292.14,292.14,292.14,292.14,451
03/15/2002,10:04,291.43,291.43,291.43,291.43,1128
03/15/2002,10:06,291.39,291.39,291.34,291.34,2933
03/15/2002,10:07,291.12,291.12,291.12,291.12,519
03/15/2002,10:08,291.12,291.12,291.12,291.12,1354
03/15/2002,10:09,290.86,290.86,290.86,290.86,5640
03/15/2002,10:10,290.77,290.77,290.77,290.77,902
03/15/2002,10:12,291.12,291.12,291.12,291.12,451
03/15/2002,10:13,290.81,292.32,290.81,291.65,2707
03/15/2002,10:14,291.52,291.88,291.52,291.88,338
03/15/2002,10:15,292.27,292.36,292.27,292.36,1354
03/15/2002,10:16,292.45,292.45,292.36,292.36,1128
03/15/2002,10:17,292.5,292.54,292.5,292.54,1376
03/15/2002,10:18,292.54,292.94,292.54,292.94,3497
03/15/2002,10:19,292.32,292.54,292.32,292.54,1060
03/15/2002,10:20,292.85,292.85,292.72,292.72,384
03/15/2002,10:21,292.76,292.76,292.76,292.76,384
03/15/2002,10:22,292.76,292.76,292.76,292.76,338
03/15/2002,10:24,292.5,292.5,292.5,292.5,4512
03/15/2002,10:25,292.41,292.59,292.41,292.59,248
03/15/2002,10:26,292.1,292.1,292.01,292.01,1376
03/15/2002,10:27,292.1,292.1,292.1,292.1,226
03/15/2002,10:28,292.1,292.5,292.1,292.5,248
03/15/2002,10:30,292.54,292.54,292.54,292.54,2369
03/15/2002,10:31,292.85,292.85,292.85,292.85,23
03/15/2002,10:32,292.54,292.54,292.45,292.45,2121
03/15/2002,10:33,292.01,292.45,292.01,292.45,135
03/15/2002,10:34,292.1,292.1,292.1,292.1,902
03/15/2002,10:35,291.88,291.88,291.88,291.88,338
03/15/2002,10:37,291.7,291.7,291.61,291.61,2188
03/15/2002,10:38,291.92,291.92,291.34,291.34,1737
03/15/2002,10:39,292.1,292.1,292.1,292.1,158
03/15/2002,10:42,292.32,292.32,292.32,292.32,45
03/15/2002,10:43,292.32,292.32,292.32,292.32,23
03/15/2002,10:44,292.19,292.54,292.19,292.54,135
03/15/2002,10:45,292.76,292.76,292.76,292.76,564
03/15/2002,10:46,292.9,292.9,292.9,292.9,1151
03/15/2002,10:48,292.98,293.25,292.85,293.25,203
03/15/2002,10:50,293.69,293.83,293.69,293.83,2256
03/15/2002,10:51,293.47,293.47,293.47,293.47,2256
03/15/2002,10:52,293.52,293.52,293.52,293.52,2256
03/15/2002,10:53,293.52,293.74,293.52,293.74,2256
03/15/2002,10:54,293.87,293.87,293.87,293.87,1128
03/15/2002,10:55,293.74,294,293.74,294,677
03/15/2002,10:56,294.05,294.14,294.05,294.14,451
03/15/2002,10:57,294.09,294.09,294.09,294.09,113
03/15/2002,10:59,293.78,293.78,293.56,293.56,925
03/15/2002,11:00,293.56,293.83,293.56,293.83,135
03/15/2002,11:03,293.96,294.09,293.56,294.09,1173
03/15/2002,11:04,294.27,294.27,294.09,294.27,271
03/15/2002,11:05,294.31,294.31,294.31,294.31,23
03/15/2002,11:06,294,294,294,294,226
03/15/2002,11:09,294.23,294.36,294.23,294.36,13537
03/15/2002,11:10,294.36,294.36,294.36,294.36,203
03/15/2002,11:19,294.45,294.45,294.18,294.18,790
03/15/2002,11:21,294.49,294.49,294.49,294.49,1128
03/15/2002,11:22,294.49,294.49,294.31,294.31,496
03/15/2002,11:25,294.45,294.45,294.45,294.45,226
03/15/2002,11:26,294.45,294.45,294.23,294.23,2301
03/15/2002,11:27,294.49,294.49,294.27,294.27,496
03/15/2002,11:29,294.54,294.71,294.54,294.71,1173
03/15/2002,11:30,294.76,294.76,294.76,294.76,135
03/15/2002,11:31,294.54,294.54,294.54,294.54,45
03/15/2002,11:32,294.71,294.71,294.71,294.71,45
03/15/2002,11:34,294.27,294.27,294.27,294.27,45
03/15/2002,11:36,294.31,294.31,294.31,294.31,226
03/15/2002,11:37,294.18,294.31,294.18,294.31,1151
03/15/2002,11:40,294,294,294,294,519
03/15/2002,11:47,293.96,293.96,293.96,293.96,23
03/15/2002,11:50,294.4,294.4,294.05,294.05,180
03/15/2002,11:51,294.4,294.4,294.31,294.31,45
03/15/2002,11:55,294.23,294.23,294.23,294.23,2256
03/15/2002,11:56,294.49,294.49,294.49,294.49,23
03/15/2002,11:57,294.49,294.49,294.49,294.49,23
03/15/2002,12:01,294.54,294.54,294.49,294.54,925
03/15/2002,12:04,294.71,294.71,294.71,294.71,45
03/15/2002,12:05,294.71,294.71,294.71,294.71,45
03/15/2002,12:06,294.76,295.11,294.76,295.11,3136
03/15/2002,12:07,294.76,295.11,294.76,295.11,1466
03/15/2002,12:09,294.76,294.76,294.76,294.76,68
03/15/2002,12:10,294.93,294.93,294.93,294.93,226
03/15/2002,12:11,295.24,295.24,295.24,295.24,2256
03/15/2002,12:12,295.24,295.24,295.24,295.24,1354
03/15/2002,12:14,294.89,294.89,294.89,294.89,226
03/15/2002,12:15,294.71,294.71,294.71,294.71,1354
03/15/2002,12:17,294.45,294.76,294.45,294.76,4174
03/15/2002,12:18,295.07,295.07,295.07,295.07,226
03/15/2002,12:20,295.38,295.38,295.38,295.38,11280
03/15/2002,12:21,295.47,295.47,295.47,295.47,5640
03/15/2002,12:23,295.42,295.64,295.42,295.64,316
03/15/2002,12:24,295.87,295.95,295.87,295.95,1692
03/15/2002,12:25,296.09,296.09,295.91,295.91,248
03/15/2002,12:26,295.91,296.35,295.91,296.35,6001
03/15/2002,12:30,296.22,296.22,295.87,295.87,790
03/15/2002,12:31,296.22,296.22,296.22,296.22,45
03/15/2002,12:33,296,296,296,296,1579
03/15/2002,12:36,295.87,295.87,295.87,295.87,226
03/15/2002,12:37,295.87,295.87,295.87,295.87,451
03/15/2002,12:38,295.87,295.87,295.87,295.87,677
03/15/2002,12:44,296.09,296.09,296.09,296.09,1128
03/15/2002,12:45,296.49,296.49,296.49,296.49,45
03/15/2002,12:48,296.71,296.75,296.71,296.75,1196
03/15/2002,12:50,296.93,296.97,296.84,296.84,3880
03/15/2002,12:52,297.59,297.59,297.59,297.59,226
03/15/2002,12:53,297.55,297.59,297.55,297.59,180
03/15/2002,12:55,297.42,297.42,297.33,297.33,1579
03/15/2002,12:58,297.33,297.33,297.33,297.33,1128
03/15/2002,13:00,297.11,297.11,297.11,297.11,2482
03/15/2002,13:03,297.33,297.33,297.33,297.33,226
03/15/2002,13:04,297.02,297.02,297.02,297.02,587
03/15/2002,13:06,297.06,297.06,297.02,297.02,1354
03/15/2002,13:07,296.97,296.97,296.97,296.97,2256
03/15/2002,13:08,296.97,296.97,296.97,296.97,226
03/15/2002,13:09,296.93,296.93,296.93,296.93,451
03/15/2002,13:10,296.97,296.97,296.75,296.75,2030
03/15/2002,13:13,296.93,296.93,296.93,296.93,451
03/15/2002,13:14,296.97,297.33,296.97,296.97,654
03/15/2002,13:15,296.97,296.97,296.97,296.97,564
03/15/2002,13:16,297.15,297.15,297.15,297.15,1128
03/15/2002,13:17,297.24,297.37,297.24,297.37,2143
03/15/2002,13:18,297.37,297.37,297.37,297.37,226
03/15/2002,13:22,297.64,297.64,297.64,297.64,3271
03/15/2002,13:23,297.77,297.77,297.77,297.77,203
03/15/2002,13:25,297.42,297.42,297.15,297.15,970
03/15/2002,13:26,297.15,297.15,296.97,296.97,2188
03/15/2002,13:28,296.75,296.75,296.75,296.75,203
03/15/2002,13:29,296.49,296.49,296.49,296.49,226
03/15/2002,13:30,296.09,296.09,296.09,296.09,902
03/15/2002,13:34,296.13,296.13,295.87,295.87,790
03/15/2002,13:37,295.73,295.73,295.73,295.73,1128
03/15/2002,13:41,295.29,295.29,295.29,295.29,22561
03/15/2002,13:42,295.47,295.6,295.47,295.6,767
03/15/2002,13:43,295.64,295.64,295.64,295.64,90
03/15/2002,13:44,295.47,295.47,295.47,295.47,2256
03/15/2002,13:48,295.47,295.47,295.47,295.47,113
03/15/2002,13:50,294.8,294.8,294.8,294.8,880
03/15/2002,13:53,294.76,294.76,294.76,294.76,1579
03/15/2002,13:55,295.2,295.2,295.2,295.2,451
03/15/2002,13:56,295.16,295.2,295.16,295.2,226
03/15/2002,13:57,295.51,295.51,295.51,295.51,1128
03/15/2002,13:58,295.51,295.51,295.51,295.51,23
03/15/2002,14:00,295.33,295.33,295.33,295.33,113
03/15/2002,14:02,295.69,295.69,295.69,295.69,23
03/15/2002,14:08,295.47,295.47,295.47,295.47,23
03/15/2002,14:10,295.55,295.55,295.33,295.33,45
03/15/2002,14:11,295.69,295.69,295.69,295.69,451
03/15/2002,14:13,295.78,295.78,295.78,295.78,1015
03/15/2002,14:16,295.82,295.82,295.82,295.82,226
03/15/2002,14:18,296.13,296.13,296.13,296.13,6498
03/15/2002,14:29,296.18,296.18,296.18,296.18,158
03/15/2002,14:32,296.18,296.53,296.18,296.53,1196
03/15/2002,14:33,296.53,296.53,296.49,296.49,4535
03/15/2002,14:36,296.44,296.44,296.44,296.44,1083
03/15/2002,14:39,296.44,296.44,296.35,296.35,1128
03/15/2002,14:40,296.26,296.26,296.26,296.26,23
03/15/2002,14:43,296.62,296.62,296.62,296.62,677
03/15/2002,14:46,296.66,296.97,296.66,296.84,1376
03/15/2002,14:48,296.97,296.97,296.97,296.97,23
03/15/2002,14:49,296.84,296.84,296.84,296.84,23
03/15/2002,14:51,296.8,296.8,296.8,296.8,68
03/15/2002,14:52,296.75,296.75,296.75,296.75,902
03/15/2002,14:57,296.97,296.97,296.97,296.97,2256
03/15/2002,15:01,296.97,296.97,296.97,296.97,226
03/15/2002,15:05,297.11,297.11,296.57,296.62,1715
03/15/2002,15:06,296.75,297.02,296.57,297.02,384
03/15/2002,15:07,296.53,296.53,296.49,296.49,1602
03/15/2002,15:10,296.57,296.57,296.57,296.57,135
03/15/2002,15:11,296.26,296.26,296.26,296.26,113
03/15/2002,15:13,296.22,296.22,296.22,296.22,226
03/15/2002,15:15,296.53,296.53,296.53,296.53,68
03/15/2002,15:16,296.53,296.53,296.53,296.53,1060
03/15/2002,15:22,296.26,296.44,296.22,296.44,745
03/15/2002,15:23,296.44,296.44,296.44,296.44,1128
03/15/2002,15:27,296.26,296.26,295.91,295.91,1173
03/15/2002,15:30,295.95,295.95,295.95,295.95,158
03/15/2002,15:31,296.22,296.22,296.22,296.22,541
03/15/2002,15:32,296.09,296.31,296.09,296.09,1354
03/15/2002,15:36,296.22,296.22,296.22,296.22,1128
03/15/2002,15:37,296.22,296.22,295.91,295.91,564
03/15/2002,15:38,296.22,296.22,295.82,295.82,3091
03/15/2002,15:40,296.22,296.22,296.22,296.22,1128
03/15/2002,15:41,295.91,295.91,295.91,295.91,1128
03/15/2002,15:43,295.87,295.87,295.87,295.87,226
03/15/2002,15:44,295.87,295.87,295.87,295.87,451
03/15/2002,15:45,295.55,295.55,295.55,295.55,902
03/15/2002,15:46,295.64,295.87,295.64,295.87,609
03/15/2002,15:47,295.87,295.95,295.87,295.95,1512
03/15/2002,15:48,295.95,295.95,295.95,295.95,1782
03/15/2002,15:49,296.09,296.09,296.09,296.09,45
03/15/2002,15:50,296.49,296.49,296.49,296.49,5640
03/15/2002,15:51,296.44,296.44,296.44,296.44,45
03/15/2002,15:52,296.13,296.13,296.13,296.13,1128
03/15/2002,15:53,296.44,296.49,296.31,296.49,2978
03/15/2002,15:55,296.53,296.57,296.53,296.57,677
03/15/2002,15:56,296.8,296.88,296.8,296.88,790
03/15/2002,15:57,296.88,296.88,296.88,296.88,1015
03/15/2002,15:58,296.97,296.97,296.97,296.97,451
03/15/2002,15:59,296.93,296.93,296.93,296.93,23
03/18/2002,09:35,296.13,296.88,296.13,296.88,1196
03/18/2002,09:36,295.51,295.51,294.76,295.2,1128
03/18/2002,09:38,294.31,295.2,294.31,295.2,2752
03/18/2002,09:39,294.31,294.31,294.31,294.31,113
03/18/2002,09:40,296.09,296.31,296.09,296.31,587
03/18/2002,09:41,296.66,296.66,296.13,296.13,745
03/18/2002,09:43,296.53,296.8,296.53,296.75,564
03/18/2002,09:44,296.26,296.26,295.69,295.69,4084
03/18/2002,09:45,295.56,295.56,295.29,295.29,1354
03/18/2002,09:46,295.64,295.91,295.64,295.91,1827
03/18/2002,09:47,296.22,296.22,296.22,296.22,677
03/18/2002,09:50,296.75,296.8,296.75,296.8,248
03/18/2002,09:51,297.11,297.11,296.97,296.97,1151
03/18/2002,09:52,297.42,297.95,297.42,297.95,1850
03/18/2002,09:53,298.08,298.7,298.08,298.7,1354
03/18/2002,09:54,298.39,298.7,298.39,298.39,5099
03/18/2002,09:56,298.66,298.7,298.66,298.7,3542
03/18/2002,09:57,298.57,298.57,298.57,298.57,609
03/18/2002,09:58,298.79,298.79,298.52,298.52,158
03/18/2002,09:59,298.52,299.15,298.52,299.15,3565
03/18/2002,10:00,299.19,299.19,299.19,299.19,2482
03/18/2002,10:01,299.01,300.3,299.01,300.3,1105
03/18/2002,10:02,300.61,300.61,300.61,300.61,203
03/18/2002,10:03,301.1,301.27,301.1,301.27,3046
03/18/2002,10:04,301.27,301.41,301.01,301.41,4648
03/18/2002,10:05,301.41,301.8,301.23,301.8,3181
03/18/2002,10:06,301.8,301.8,301.8,301.8,226
03/18/2002,10:07,301.14,301.14,301.14,301.14,361
03/18/2002,10:08,301.23,301.23,301.23,301.23,226
03/18/2002,10:09,300.52,300.52,300.52,300.52,23
03/18/2002,10:10,300.52,300.52,300.52,300.52,338
03/18/2002,10:11,300.25,300.25,300.25,300.25,113
03/18/2002,10:13,300.96,300.96,300.96,300.96,90
03/18/2002,10:18,301.41,301.89,301.41,301.41,1692
03/18/2002,10:19,302.51,302.51,302.51,302.51,180
03/18/2002,10:20,302.51,302.51,302.51,302.51,180
03/18/2002,10:21,302.51,302.51,302.51,302.51,564
03/18/2002,10:22,302.56,302.96,302.56,302.96,1376
03/18/2002,10:23,302.74,303.13,302.74,303.13,248
03/18/2002,10:24,302.65,302.65,302.51,302.51,271
03/18/2002,10:25,303.09,303.09,302.43,302.74,6385
03/18/2002,10:26,302.51,302.51,302.29,302.29,1873
03/18/2002,10:27,302.74,302.96,302.74,302.82,3790
03/18/2002,10:28,302.96,303.18,302.96,303.18,1602
03/18/2002,10:29,303.18,303.18,303.18,303.18,948
03/18/2002,10:30,303.62,304.07,303.62,304.07,3384
03/18/2002,10:31,304.15,304.15,304.15,304.15,226
03/18/2002,10:32,304.02,304.02,303.84,303.84,587
03/18/2002,10:33,303.53,303.53,303.53,303.53,902
03/18/2002,10:34,303.36,303.36,303.36,303.36,677
03/18/2002,10:35,302.91,302.91,302.91,302.91,113
03/18/2002,10:36,303.18,303.4,303.18,303.4,3497
03/18/2002,10:37,303.89,303.89,303.84,303.84,1602
03/18/2002,10:39,303.62,303.84,303.4,303.84,2527
03/18/2002,10:40,303.89,303.89,303.89,303.89,1128
03/18/2002,10:41,303.98,303.98,303.98,303.98,45
03/18/2002,10:43,303.67,303.67,303.67,303.67,226
03/18/2002,10:44,303.4,303.4,303.4,303.4,451
03/18/2002,10:45,303.71,303.71,303.71,303.71,23
03/18/2002,10:46,303.62,304.07,303.62,304.07,113
03/18/2002,10:47,304.15,304.15,303.62,303.62,203
03/18/2002,10:48,303.53,303.53,303.53,303.53,90
03/18/2002,10:55,302.74,302.74,302.74,302.74,23
03/18/2002,10:57,302.34,302.69,302.34,302.69,767
03/18/2002,10:58,302.51,302.51,302.07,302.07,316
03/18/2002,11:00,302.12,302.25,302.12,302.25,1805
03/18/2002,11:01,301.85,301.85,301.85,301.85,113
03/18/2002,11:05,301.76,301.76,301.76,301.76,248
03/18/2002,11:07,301.94,301.94,301.94,301.94,2459
03/18/2002,11:08,301.89,301.89,301.63,301.63,970
03/18/2002,11:09,301.32,301.32,301.32,301.32,45
03/18/2002,11:11,300.92,300.92,300.92,300.92,1128
03/18/2002,11:13,300.3,300.3,300.3,300.3,23
03/18/2002,11:14,299.77,299.77,299.77,299.77,226
03/18/2002,11:15,300.08,300.08,299.63,299.63,4557
03/18/2002,11:16,299.94,299.94,299.94,299.94,677
03/18/2002,11:17,300.12,300.25,299.85,300.25,1399
03/18/2002,11:18,300.34,300.48,300.34,300.43,6565
03/18/2002,11:19,300.08,300.12,299.72,300.12,11371
03/18/2002,11:20,300.48,300.48,299.9,300.08,677
03/18/2002,11:21,299.77,299.9,299.77,299.9,1038
03/18/2002,11:22,299.63,299.63,299.63,299.63,90
03/18/2002,11:23,299.54,299.54,299.54,299.54,2256
03/18/2002,11:25,298.97,299.06,298.97,299.06,1579
03/18/2002,11:27,299.19,299.19,299.19,299.19,451
03/18/2002,11:29,299.59,299.59,299.59,299.59,1173
03/18/2002,11:30,300.21,300.21,300.21,300.21,677
03/18/2002,11:31,299.77,299.77,299.77,299.77,338
03/18/2002,11:33,300.61,300.61,300.08,300.08,2301
03/18/2002,11:34,300.39,300.39,300.39,300.39,23
03/18/2002,11:36,301.01,301.01,301.01,301.01,338
03/18/2002,11:37,301.05,301.05,301.05,301.05,3294
03/18/2002,11:38,300.65,300.65,300.65,300.65,38579
03/18/2002,11:40,300.3,300.3,300.3,300.3,271
03/18/2002,11:50,300.43,300.43,300.43,300.43,45
03/18/2002,11:52,300.3,300.3,300.3,300.3,45
03/18/2002,11:53,300.08,300.08,300.08,300.08,45
03/18/2002,11:56,299.85,299.85,299.85,299.85,226
03/18/2002,11:58,299.81,299.81,299.81,299.81,699
03/18/2002,11:59,299.59,299.59,299.59,299.59,226
03/18/2002,12:00,299.81,299.81,299.81,299.81,1128
03/18/2002,12:01,300.08,300.08,300.08,300.08,790
03/18/2002,12:05,299.59,299.59,299.59,299.59,226
03/18/2002,12:08,299.59,299.59,299.59,299.59,23
03/18/2002,12:09,299.23,299.23,299.15,299.15,1805
03/18/2002,12:10,299.19,299.19,299.19,299.19,23
03/18/2002,12:12,299.15,299.15,299.15,299.15,226
03/18/2002,12:13,299.23,299.23,298.79,299.15,4196
03/18/2002,12:14,299.19,299.19,299.19,299.19,338
03/18/2002,12:15,298.92,298.92,298.92,298.92,226
03/18/2002,12:17,299.32,299.32,299.32,299.32,226
03/18/2002,12:19,298.97,299.01,298.97,299.01,2256
03/18/2002,12:22,299.19,299.19,299.19,299.19,564
03/18/2002,12:23,299.23,299.23,299.23,299.23,113
03/18/2002,12:26,299.37,299.37,299.01,299.01,474
03/18/2002,12:27,299.37,299.37,299.37,299.37,451
03/18/2002,12:28,299.32,299.37,299.32,299.37,135
03/18/2002,12:29,299.41,299.41,299.41,299.41,451
03/18/2002,12:31,300.25,300.25,300.25,300.25,1128
03/18/2002,12:32,300.3,300.3,300.08,300.08,790
03/18/2002,12:37,299.85,299.85,299.85,299.85,68
03/18/2002,12:38,299.85,299.85,299.85,299.85,338
03/18/2002,12:42,300.34,300.34,300.34,300.34,23
03/18/2002,12:44,300.39,300.39,300.39,300.39,113
03/18/2002,12:57,300.16,300.16,300.16,300.16,2256
03/18/2002,13:00,300.56,300.56,300.56,300.56,1128
03/18/2002,13:04,300.52,300.52,300.52,300.52,338
03/18/2002,13:06,300.16,300.48,300.16,300.48,1173
03/18/2002,13:09,300.43,300.43,300.43,300.43,1128
03/18/2002,13:11,300.3,300.3,300.3,300.3,677
03/18/2002,13:12,300.39,300.39,300.3,300.39,699
03/18/2002,13:14,300.3,300.3,300.3,300.3,248
03/18/2002,13:15,300.39,300.43,300.39,300.43,1128
03/18/2002,13:17,300.48,300.48,300.48,300.48,45
03/18/2002,13:18,300.92,300.92,300.92,300.92,429
03/18/2002,13:19,301.14,301.14,301.14,301.14,677
03/18/2002,13:20,301.1,301.1,301.05,301.1,3384
03/18/2002,13:21,301.27,301.27,301.27,301.27,23
03/18/2002,13:23,301.18,301.18,301.18,301.18,2685
03/18/2002,13:24,301.14,301.54,301.14,301.54,677
03/18/2002,13:25,301.41,301.41,301.14,301.14,587
03/18/2002,13:26,301.41,301.45,301.41,301.45,1354
03/18/2002,13:27,301.41,301.41,301.41,301.41,451
03/18/2002,13:29,301.63,301.63,301.63,301.63,226
03/18/2002,13:32,301.58,301.76,301.58,301.76,474
03/18/2002,13:33,301.63,301.67,301.41,301.41,3159
03/18/2002,13:34,301.85,301.85,301.85,301.85,677
03/18/2002,13:35,301.85,301.85,301.85,301.85,9024
03/18/2002,13:36,301.94,301.94,301.8,301.8,1151
03/18/2002,13:37,301.8,302.03,301.8,302.03,1512
03/18/2002,13:38,301.98,301.98,301.98,301.98,1128
03/18/2002,13:41,301.89,302.25,301.85,301.85,790
03/18/2002,13:42,301.85,301.85,301.85,301.85,45
03/18/2002,13:43,301.72,301.72,301.72,301.72,45
03/18/2002,13:44,301.85,301.85,301.1,301.1,9047
03/18/2002,13:45,300.96,301.05,300.96,300.96,5979
03/18/2002,13:46,301.05,301.05,301.05,301.05,1128
03/18/2002,13:47,300.39,300.39,300.39,300.39,23
03/18/2002,13:49,301.05,301.05,301.05,301.05,45
03/18/2002,13:54,300.92,300.92,300.92,300.92,23
03/18/2002,13:57,301.1,301.1,301.1,301.1,451
03/18/2002,14:00,301.1,301.1,301.1,301.1,23
03/18/2002,14:01,300.74,301.05,300.74,301.05,835
03/18/2002,14:02,301.05,301.05,301.05,301.05,1466
03/18/2002,14:07,300.56,300.56,300.56,300.56,68
03/18/2002,14:08,301.01,301.01,301.01,301.01,2256
03/18/2002,14:11,301.01,301.05,301.01,301.05,2933
03/18/2002,14:12,301.23,301.23,301.23,301.23,3384
03/18/2002,14:13,301.36,301.36,301.36,301.36,68
03/18/2002,14:15,301.27,301.27,301.14,301.14,11506
03/18/2002,14:16,301.14,301.14,301.14,301.14,677
03/18/2002,14:20,301.41,301.41,301.41,301.41,2256
03/18/2002,14:21,301.32,301.32,301.32,301.32,7671
03/18/2002,14:24,301.41,301.41,301.41,301.41,68
03/18/2002,14:25,301.18,301.18,301.18,301.18,226
03/18/2002,14:28,300.83,300.83,300.83,300.83,790
03/18/2002,14:29,301.05,301.05,301.05,301.05,226
03/18/2002,14:30,301.14,301.14,301.14,301.14,113
03/18/2002,14:32,301.14,301.14,301.14,301.14,338
03/18/2002,14:33,300.83,300.96,300.83,300.96,248
03/18/2002,14:36,300.83,300.83,300.83,300.83,5640
03/18/2002,14:38,301.27,301.27,301.27,301.27,2256
03/18/2002,14:39,301.41,301.41,301.36,301.36,677
03/18/2002,14:40,301.41,301.41,301.41,301.41,2030
03/18/2002,14:47,302.34,302.56,302.34,302.56,16041
03/18/2002,14:48,302.38,302.38,302.38,302.38,2256
03/18/2002,14:52,302.74,302.74,302.74,302.74,113
03/18/2002,14:53,302.51,302.51,302.51,302.51,113
03/18/2002,14:55,302.29,302.29,302.29,302.29,384
03/18/2002,14:58,302.65,302.65,302.65,302.65,226
03/18/2002,15:05,303.09,303.09,303.09,303.09,902
03/18/2002,15:06,303.18,303.4,303.18,303.4,677
03/18/2002,15:07,303.18,303.18,303.18,303.18,113
03/18/2002,15:08,303.62,303.62,303.62,303.62,677
03/18/2002,15:09,303.58,304.11,303.58,304.11,1173
03/18/2002,15:10,304.07,304.07,303.71,303.71,338
03/18/2002,15:11,304.29,304.29,304.29,304.29,113
03/18/2002,15:12,303.93,303.93,303.93,303.93,1128
03/18/2002,15:14,304.2,304.2,304.07,304.2,429
03/18/2002,15:15,304.07,304.51,304.07,304.51,925
03/18/2002,15:18,304.33,304.33,304.33,304.33,226
03/18/2002,15:19,304.29,304.29,304.29,304.29,248
03/18/2002,15:20,304.42,304.42,304.42,304.42,45
03/18/2002,15:26,304.51,304.73,304.51,304.69,384
03/18/2002,15:27,304.73,305.04,304.51,305.04,496
03/18/2002,15:28,305.08,305.08,305.08,305.08,90
03/18/2002,15:29,304.64,304.64,304.64,304.64,113
03/18/2002,15:30,305.04,305.04,305.04,305.04,1579
03/18/2002,15:31,304.95,305.04,304.95,305.04,226
03/18/2002,15:35,305.35,305.35,304.95,304.95,1173
03/18/2002,15:37,305.35,305.35,305.35,305.35,158
03/18/2002,15:38,305.04,305.04,305.04,305.04,68
03/18/2002,15:39,305.04,305.31,305.04,305.31,271
03/18/2002,15:40,305.26,305.31,305.26,305.31,248
03/18/2002,15:41,305.4,305.4,305.4,305.4,135
03/18/2002,15:43,305.62,305.62,305.62,305.62,113
03/18/2002,15:44,305.17,305.35,305.17,305.35,90
03/18/2002,15:45,305.35,305.35,305.17,305.31,158
03/18/2002,15:46,305.31,305.35,305.31,305.35,1331
03/18/2002,15:47,305.62,305.62,305.62,305.62,180
03/18/2002,15:48,305.35,305.35,305.35,305.35,271
03/18/2002,15:49,305.35,305.35,305.35,305.35,587
03/18/2002,15:50,305.35,305.35,305.31,305.31,1963
03/18/2002,15:51,305.31,305.31,305.31,305.31,2707
03/18/2002,15:52,305.17,305.35,305.17,305.35,248
03/18/2002,15:53,305.04,305.04,304.95,304.95,68
03/18/2002,15:56,305.08,305.08,305.04,305.04,158
03/18/2002,15:57,304.95,304.95,304.95,304.95,2256
03/18/2002,15:59,305.08,305.08,305.08,305.08,135
03/19/2002,09:36,305.84,305.84,305.84,305.84,3542
03/19/2002,09:37,306.72,306.72,306.72,306.72,2256
03/19/2002,09:38,307.35,307.35,307.35,307.35,68
03/19/2002,09:39,306.64,307.35,306.06,306.33,1895
03/19/2002,09:40,306.33,306.72,306.33,306.72,2279
03/19/2002,09:41,305.84,306.33,305.84,306.33,203
03/19/2002,09:42,305.17,305.71,305.17,305.22,406
03/19/2002,09:43,305.17,305.17,304.64,305.17,857
03/19/2002,09:44,305.71,305.71,304.82,305.71,271
03/19/2002,09:45,305.84,305.84,305.84,305.84,1196
03/19/2002,09:46,305.79,306.24,305.79,306.24,609
03/19/2002,09:47,306.24,306.24,305.62,306.19,632
03/19/2002,09:48,305.39,306.19,305.39,306.19,135
03/19/2002,09:49,305.93,305.93,305.93,305.93,23
03/19/2002,09:50,305.04,305.13,305.04,305.13,1241
03/19/2002,09:51,304.69,304.77,304.69,304.77,1805
03/19/2002,09:52,304.55,304.91,304.46,304.46,519
03/19/2002,09:53,305.08,305.17,304.86,304.86,4174
03/19/2002,09:54,304.95,304.95,304.86,304.86,248
03/19/2002,09:55,305.66,305.66,305.66,305.66,451
03/19/2002,09:56,305.84,305.84,305.84,305.84,23
03/19/2002,09:57,306.15,306.15,306.15,306.15,451
03/19/2002,09:58,305.75,305.75,305.75,305.75,1985
03/19/2002,09:59,305.57,305.75,305.35,305.35,2752
03/19/2002,10:01,305.75,305.75,305.22,305.22,474
03/19/2002,10:02,304.91,304.91,304.91,304.91,45
03/19/2002,10:03,304.95,304.95,304.95,304.95,451
03/19/2002,10:04,304.91,304.91,304.91,304.91,23
03/19/2002,10:05,304.91,304.91,304.91,304.91,226
03/19/2002,10:06,304.95,304.95,304.95,304.95,271
03/19/2002,10:07,304.73,304.73,304.73,304.73,68
03/19/2002,10:09,304.11,304.11,304.11,304.11,2256
03/19/2002,10:10,303.93,303.93,303.71,303.71,1128
03/19/2002,10:11,303.71,304.07,303.67,303.71,2121
03/19/2002,10:12,303.62,303.62,303.13,303.13,451
03/19/2002,10:13,303.58,303.58,303.58,303.58,45
03/19/2002,10:14,303.71,303.8,303.27,303.8,7580
03/19/2002,10:15,303.93,303.93,303.53,303.53,677
03/19/2002,10:16,303.93,303.93,303.93,303.93,338
03/19/2002,10:17,303.49,303.53,303.36,303.36,1579
03/19/2002,10:19,303.18,303.18,303.18,303.18,1128
03/19/2002,10:20,303.18,303.18,303.18,303.18,1579
03/19/2002,10:21,303.58,303.58,303.27,303.27,6543
03/19/2002,10:22,303.67,303.67,303.62,303.62,6452
03/19/2002,10:23,303.09,303.09,303.09,303.09,451
03/19/2002,10:25,302.96,302.96,302.96,302.96,5640
03/19/2002,10:26,303.27,303.27,303.27,303.27,451
03/19/2002,10:27,303.31,304.2,303.31,304.2,880
03/19/2002,10:28,304.07,304.07,304.07,304.07,180
03/19/2002,10:29,304.07,304.29,304.07,304.29,474
03/19/2002,10:30,304.33,304.33,304.33,304.33,45
03/19/2002,10:31,303.93,303.93,303.89,303.89,45
03/19/2002,10:32,304.24,304.51,304.24,304.51,1354
03/19/2002,10:33,303.93,304.6,303.93,304.2,1850
03/19/2002,10:34,304.33,304.33,304.33,304.33,23
03/19/2002,10:35,304.29,304.29,304.29,304.29,677
03/19/2002,10:36,304.24,304.29,304.24,304.24,1376
03/19/2002,10:37,304.24,304.24,303.84,303.84,474
03/19/2002,10:38,303.84,303.84,303.8,303.8,68
03/19/2002,10:44,303.67,303.67,303.67,303.67,271
03/19/2002,10:45,304.24,304.24,304.24,304.24,23
03/19/2002,10:51,303.98,303.98,303.98,303.98,45
03/19/2002,10:52,304.55,304.55,304.55,304.55,226
03/19/2002,10:53,304.07,304.07,304.07,304.07,1128
03/19/2002,10:54,304.86,304.86,304.86,304.86,1128
03/19/2002,10:55,304.86,304.86,304.86,304.86,23
03/19/2002,10:56,305.04,305.04,305,305.04,2955
03/19/2002,10:57,304.55,304.55,304.55,304.55,677
03/19/2002,10:58,305.04,305.04,304.73,304.73,248
03/19/2002,11:00,304.51,304.51,304.51,304.51,226
03/19/2002,11:01,304.86,304.86,304.86,304.86,226
03/19/2002,11:05,305.13,305.13,305.08,305.13,316
03/19/2002,11:07,305.66,305.66,305.22,305.22,406
03/19/2002,11:08,305.39,305.39,305.39,305.39,1715
03/19/2002,11:09,305.79,305.79,305.79,305.79,790
03/19/2002,11:10,305.84,305.93,305.84,305.93,1376
03/19/2002,11:11,306.19,306.19,305.88,305.93,2030
03/19/2002,11:12,305.79,305.84,305.79,305.79,1128
03/19/2002,11:13,305.13,305.13,305.13,305.13,1128
03/19/2002,11:14,305.13,305.13,304.86,304.86,1173
03/19/2002,11:16,305.44,305.44,305.44,305.44,23
03/19/2002,11:17,305.62,305.62,305.62,305.62,1128
03/19/2002,11:22,305.62,305.84,305.62,305.84,496
03/19/2002,11:23,306.02,306.02,306.02,306.02,1128
03/19/2002,11:24,305.84,305.84,305.84,305.84,271
03/19/2002,11:26,305.84,305.84,305.84,305.84,677
03/19/2002,11:27,306.06,306.06,305.84,305.84,474
03/19/2002,11:28,306.28,306.28,306.28,306.28,90
03/19/2002,11:29,306.37,306.37,306.37,306.37,68
03/19/2002,11:31,306.77,306.77,306.72,306.72,496
03/19/2002,11:32,306.95,306.95,306.68,306.68,3858
03/19/2002,11:33,307.12,307.12,306.59,306.59,587
03/19/2002,11:34,306.28,306.28,306.28,306.28,451
03/19/2002,11:35,306.06,306.06,306.06,306.06,45
03/19/2002,11:36,306.06,306.06,306.02,306.02,226
03/19/2002,11:39,306.37,306.37,306.37,306.37,158
03/19/2002,11:45,305.93,305.93,305.93,305.93,23
03/19/2002,11:46,306.59,306.59,306.15,306.15,158
03/19/2002,11:49,306.72,306.72,306.24,306.24,158
03/19/2002,11:51,306.5,306.5,306.5,306.5,23
03/19/2002,11:54,306.64,306.64,306.59,306.59,90
03/19/2002,11:58,307.03,307.03,307.03,307.03,496
03/19/2002,11:59,306.95,306.95,306.95,306.95,1128
03/19/2002,12:00,307.39,307.39,307.08,307.08,293
03/19/2002,12:01,307.79,308.05,307.79,308.05,113
03/19/2002,12:02,308.05,308.05,307.92,308.05,4467
03/19/2002,12:03,307.79,308.23,307.79,308.23,180
03/19/2002,12:04,307.79,307.79,307.57,307.57,451
03/19/2002,12:05,307.35,307.83,307.35,307.83,1354
03/19/2002,12:07,307.74,307.74,307.74,307.74,68
03/19/2002,12:09,307.7,307.7,307.7,307.7,271
03/19/2002,12:11,307.66,307.66,307.35,307.61,135
03/19/2002,12:15,307.35,307.39,307.35,307.39,384
03/19/2002,12:20,307.43,307.43,307.43,307.43,677
03/19/2002,12:23,307.61,307.61,307.61,307.61,1376
03/19/2002,12:24,308.05,308.05,307.66,307.66,587
03/19/2002,12:25,307.61,307.66,307.61,307.66,271
03/19/2002,12:38,307.79,307.79,307.79,307.79,226
03/19/2002,12:41,307.7,307.7,307.7,307.7,45
03/19/2002,12:42,307.48,307.48,307.48,307.48,45
03/19/2002,12:45,307.66,307.66,307.66,307.66,68
03/19/2002,12:46,307.61,307.61,307.61,307.61,1579
03/19/2002,12:49,307.61,307.61,307.61,307.61,226
03/19/2002,12:50,307.61,307.61,307.61,307.61,113
03/19/2002,12:53,307.26,307.26,307.26,307.26,451
03/19/2002,12:54,306.72,306.72,306.72,306.72,68
03/19/2002,12:55,306.81,306.81,306.81,306.81,1105
03/19/2002,12:57,306.64,306.64,306.15,306.15,248
03/19/2002,12:58,306.1,306.55,306.1,306.55,496
03/19/2002,12:59,306.55,306.59,306.55,306.59,2279
03/19/2002,13:00,306.5,306.5,306.5,306.5,1128
03/19/2002,13:02,306.59,306.59,306.46,306.46,1512
03/19/2002,13:04,306.59,306.59,306.37,306.37,474
03/19/2002,13:05,306.33,306.33,306.33,306.33,226
03/19/2002,13:07,306.37,306.37,306.37,306.37,23
03/19/2002,13:09,306.28,306.28,306.28,306.28,1128
03/19/2002,13:10,306.37,306.37,306.37,306.37,316
03/19/2002,13:11,306.06,306.06,306.06,306.06,158
03/19/2002,13:12,305.93,305.93,305.93,305.93,1128
03/19/2002,13:16,305.71,305.71,305.71,305.71,45
03/19/2002,13:19,305.71,305.71,305.71,305.71,429
03/19/2002,13:21,306.06,306.06,306.06,306.06,23
03/19/2002,13:22,306.37,306.37,306.37,306.37,23
03/19/2002,13:23,306.55,306.64,306.55,306.64,248
03/19/2002,13:26,306.68,306.68,306.28,306.28,203
03/19/2002,13:31,306.46,306.46,306.46,306.46,68
03/19/2002,13:39,306.46,306.46,306.46,306.46,451
03/19/2002,13:45,306.5,306.5,306.5,306.5,316
03/19/2002,13:52,306.72,306.72,306.72,306.72,23
03/19/2002,13:53,306.9,307.43,306.9,307.43,835
03/19/2002,13:54,307.39,307.43,307.39,307.43,90
03/19/2002,13:55,307.17,307.17,307.17,307.17,45
03/19/2002,13:56,306.9,306.9,306.9,306.9,135
03/19/2002,13:58,307.12,307.21,307.12,307.21,45
03/19/2002,14:02,307.57,307.57,307.57,307.57,158
03/19/2002,14:05,307.08,307.08,307.08,307.08,226
03/19/2002,14:08,307.17,307.17,307.17,307.17,45
03/19/2002,14:11,307.12,307.12,307.12,307.12,2211
03/19/2002,14:19,307.35,307.35,307.35,307.35,68
03/19/2002,14:21,307.3,307.3,307.3,307.3,68
03/19/2002,14:22,306.59,306.59,306.59,306.59,68
03/19/2002,14:24,307.35,307.48,307.35,307.48,45
03/19/2002,14:26,307.3,307.3,307.3,307.3,23
03/19/2002,14:29,307.35,307.35,307.35,307.35,338
03/19/2002,14:32,306.77,306.77,306.59,306.59,158
03/19/2002,14:34,306.95,307.17,306.95,307.17,90
03/19/2002,14:35,307.39,307.39,307.39,307.39,338
03/19/2002,14:39,307.61,307.61,307.61,307.61,451
03/19/2002,14:40,307.61,308.45,307.61,308.45,1105
03/19/2002,14:45,308.05,308.05,308.05,308.05,248
03/19/2002,14:46,308.28,308.28,308.28,308.28,1128
03/19/2002,14:50,308.67,308.67,308.67,308.67,113
03/19/2002,14:52,307.97,307.97,307.97,307.97,113
03/19/2002,14:53,308.05,308.05,308.05,308.05,23
03/19/2002,14:55,308.41,308.41,308.41,308.41,23
03/19/2002,14:59,308.45,308.45,308.45,308.45,1692
03/19/2002,15:01,308.45,308.45,308.45,308.45,23
03/19/2002,15:02,308.85,308.85,308.81,308.81,3926
03/19/2002,15:04,308.63,308.63,308.32,308.63,2595
03/19/2002,15:06,308.5,308.5,308.5,308.5,45
03/19/2002,15:11,307.83,307.83,307.83,307.83,23
03/19/2002,15:15,307.66,307.66,307.66,307.66,113
03/19/2002,15:18,307.88,307.88,307.88,307.88,2256
03/19/2002,15:20,308.23,308.23,308.23,308.23,45
03/19/2002,15:24,308.23,308.28,308.23,308.28,135
03/19/2002,15:25,308.28,308.28,308.28,308.28,1060
03/19/2002,15:26,308.45,308.5,308.45,308.45,609
03/19/2002,15:27,308.5,308.5,308.45,308.45,45
03/19/2002,15:28,308.5,308.5,308.5,308.5,654
03/19/2002,15:29,308.9,308.9,308.5,308.5,45
03/19/2002,15:34,308.9,308.9,308.9,308.9,519
03/19/2002,15:36,308.94,308.94,308.94,308.94,3948
03/19/2002,15:38,308.81,308.81,308.81,308.81,2256
03/19/2002,15:39,308.94,308.94,308.94,308.94,2482
03/19/2002,15:41,308.76,308.76,308.76,308.76,23
03/19/2002,15:43,309.16,309.16,309.16,309.16,68
03/19/2002,15:44,309.16,309.16,309.16,309.16,68
03/19/2002,15:46,309.16,309.16,309.16,309.16,226
03/19/2002,15:50,309.3,309.34,309.3,309.3,180
03/19/2002,15:51,309.21,309.34,309.21,309.34,90
03/19/2002,15:52,309.16,309.16,309.16,309.16,23
03/19/2002,15:54,309.21,309.21,309.21,309.21,135
03/19/2002,15:55,309.16,309.16,309.16,309.16,180
03/19/2002,15:56,309.16,309.16,309.16,309.16,23
03/19/2002,15:57,309.16,309.16,309.16,309.16,113
03/19/2002,15:58,308.85,309.21,308.81,308.81,429
03/19/2002,15:59,308.81,309.16,308.81,309.16,158
03/20/2002,09:38,304.82,304.95,304.82,304.82,2098
03/20/2002,09:39,304.82,304.82,304.82,304.82,135
03/20/2002,09:40,305.35,305.35,304.82,305.17,316
03/20/2002,09:41,304.02,304.02,304.02,304.02,45
03/20/2002,09:42,303.98,303.98,303.71,303.71,158
03/20/2002,09:43,304.38,304.38,303.53,303.53,1173
03/20/2002,09:44,303.09,303.8,303.09,303.53,248
03/20/2002,09:45,303.44,304.11,303.4,304.11,1173
03/20/2002,09:46,304.29,304.29,303.8,304.29,1602
03/20/2002,09:47,304.91,304.91,304.91,304.91,135
03/20/2002,09:48,305,305,305,305,1128
03/20/2002,09:49,305.39,305.39,304.73,304.73,361
03/20/2002,09:51,304.2,304.51,303.84,304.51,1692
03/20/2002,09:52,304.51,304.73,304.51,304.73,1805
03/20/2002,09:54,305.39,305.66,305.39,305.66,902
03/20/2002,09:55,304.95,304.95,304.95,304.95,113
03/20/2002,09:57,305.08,305.08,305.08,305.08,1128
03/20/2002,09:58,304.46,304.95,304.46,304.95,1128
03/20/2002,09:59,305.35,305.35,305.04,305.08,11393
03/20/2002,10:00,305.62,305.62,305.62,305.62,338
03/20/2002,10:01,305.04,305.04,305.04,305.04,158
03/20/2002,10:02,304.51,304.51,304.51,304.51,451
03/20/2002,10:03,304.29,304.51,304.29,304.51,12634
03/20/2002,10:04,304.29,304.29,304.29,304.29,113
03/20/2002,10:06,305.35,305.35,305.35,305.35,203
03/20/2002,10:09,304.95,305.31,304.95,304.95,1354
03/20/2002,10:10,304.6,304.6,304.6,304.6,2256
03/20/2002,10:12,304.95,304.95,304.95,304.95,2256
03/20/2002,10:13,305.35,305.35,305.35,305.35,23
03/20/2002,10:14,305.35,305.35,305.35,305.35,541
03/20/2002,10:16,305.84,305.84,305.44,305.84,1354
03/20/2002,10:17,306.37,306.41,306.37,306.41,1444
03/20/2002,10:18,306.77,306.95,306.77,306.95,1196
03/20/2002,10:19,307.21,307.21,307.17,307.17,68
03/20/2002,10:21,307.83,308.05,307.83,308.05,406
03/20/2002,10:23,308.05,308.05,308.05,308.05,23
03/20/2002,10:24,307.74,308.05,307.74,307.74,271
03/20/2002,10:25,307.08,307.08,307.08,307.08,677
03/20/2002,10:26,306.81,307.26,306.81,307.26,8032
03/20/2002,10:27,307.08,307.08,306.37,306.37,248
03/20/2002,10:28,307.17,307.17,307.17,307.17,23
03/20/2002,10:29,307.92,307.92,307.3,307.3,135
03/20/2002,10:31,307.39,307.39,307.39,307.39,68
03/20/2002,10:33,307.97,307.97,307.97,307.97,23
03/20/2002,10:34,308.05,308.05,308.05,308.05,68
03/20/2002,10:36,309.16,309.16,309.16,309.16,271
03/20/2002,10:37,309.74,309.74,309.74,309.74,1128
03/20/2002,10:38,309.61,309.61,309.16,309.16,135
03/20/2002,10:39,309.38,309.38,309.38,309.38,451
03/20/2002,10:40,308.5,308.5,308.5,308.5,2256
03/20/2002,10:41,308.23,308.23,308.23,308.23,226
03/20/2002,10:44,308.54,308.54,308.54,308.54,23
03/20/2002,10:45,309.21,309.21,308.5,308.5,4738
03/20/2002,10:46,308.59,308.59,308.59,308.59,226
03/20/2002,10:47,308.5,308.5,308.01,308.05,3384
03/20/2002,10:48,308.05,308.28,308.05,308.28,2030
03/20/2002,10:49,308.32,308.32,308.32,308.32,3384
03/20/2002,10:51,308.5,308.5,308.28,308.28,1128
03/20/2002,10:54,308.5,308.5,308.5,308.5,1060
03/20/2002,10:55,308.32,308.32,308.32,308.32,1128
03/20/2002,10:56,308.32,308.94,308.32,308.94,587
03/20/2002,10:57,308.94,308.99,308.94,308.94,2234
03/20/2002,10:58,309.12,309.25,308.94,309.25,3632
03/20/2002,10:59,308.99,308.99,308.99,308.99,226
03/20/2002,11:01,309.83,309.83,309.83,309.83,451
03/20/2002,11:02,309.38,309.38,309.38,309.38,451
03/20/2002,11:03,309.34,309.34,309.34,309.34,226
03/20/2002,11:05,309.83,309.83,309.83,309.83,23
03/20/2002,11:06,310.09,310.09,310.09,310.09,68
03/20/2002,11:07,310.23,310.27,310.23,310.27,745
03/20/2002,11:08,310.27,310.27,310.27,310.27,5076
03/20/2002,11:09,310.31,311.02,310.31,310.94,1083
03/20/2002,11:10,310.94,311.11,310.94,311.02,3632
03/20/2002,11:12,310.27,310.27,310.18,310.18,2369
03/20/2002,11:14,310.36,310.36,310.18,310.18,3452
03/20/2002,11:15,310.23,310.23,310.23,310.23,45
03/20/2002,11:16,310.23,310.23,310.23,310.23,1128
03/20/2002,11:18,309.96,309.96,309.96,309.96,1128
03/20/2002,11:19,309.96,309.96,309.96,309.96,226
03/20/2002,11:20,309.83,309.83,309.83,309.83,68
03/20/2002,11:22,309.47,309.47,309.47,309.47,68
03/20/2002,11:23,309.43,309.43,309.43,309.43,226
03/20/2002,11:30,310,310,310,310,1128
03/20/2002,11:33,309.38,309.38,309.38,309.38,496
03/20/2002,11:34,308.9,308.9,308.9,308.9,519
03/20/2002,11:35,308.76,308.76,308.76,308.76,113
03/20/2002,11:37,308.5,308.54,308.5,308.54,1151
03/20/2002,11:39,308.1,308.54,308.1,308.54,1151
03/20/2002,11:40,308.5,308.5,308.5,308.5,2256
03/20/2002,11:41,308.67,308.67,308.14,308.14,790
03/20/2002,11:43,309.07,309.07,309.07,309.07,226
03/20/2002,11:45,309.16,309.16,309.16,309.16,293
03/20/2002,11:48,309.12,309.52,309.12,309.52,474
03/20/2002,11:50,309.83,309.83,309.83,309.83,23
03/20/2002,11:52,309.47,309.47,309.38,309.38,1354
03/20/2002,11:53,308.45,308.45,308.45,308.45,519
03/20/2002,11:55,308.72,308.72,308.5,308.5,1263
03/20/2002,12:01,308.72,308.72,308.72,308.72,451
03/20/2002,12:05,309.38,309.38,309.38,309.38,226
03/20/2002,12:06,309.61,309.61,309.61,309.61,293
03/20/2002,12:08,308.94,308.94,308.94,308.94,113
03/20/2002,12:09,309.25,309.25,309.03,309.03,1151
03/20/2002,12:10,309.12,309.16,309.12,309.16,1151
03/20/2002,12:15,309.92,309.92,309.92,309.92,23
03/20/2002,12:17,309.61,309.61,309.61,309.61,23
03/20/2002,12:18,309.83,309.83,309.83,309.83,45
03/20/2002,12:20,309.65,309.65,309.65,309.65,226
03/20/2002,12:23,310.23,310.27,310.23,310.27,1579
03/20/2002,12:27,310.71,310.71,310.71,310.71,23
03/20/2002,12:28,310.94,310.94,310.71,310.94,925
03/20/2002,12:29,311.07,311.29,310.71,311.29,4287
03/20/2002,12:30,311.29,311.29,310.85,310.85,1218
03/20/2002,12:31,310.85,311.42,310.85,311.42,1151
03/20/2002,12:32,311.25,311.25,311.25,311.25,1128
03/20/2002,12:35,311.42,311.95,311.42,311.51,722
03/20/2002,12:36,311.56,311.69,311.56,311.69,5888
03/20/2002,12:37,311.95,311.95,311.95,311.95,451
03/20/2002,12:40,311.6,311.6,311.6,311.6,1128
03/20/2002,12:41,311.6,312.09,311.6,312.09,564
03/20/2002,12:42,311.6,312.13,311.6,312.13,835
03/20/2002,12:43,311.64,312.09,311.64,312.09,902
03/20/2002,12:44,312.09,312.35,312.09,312.35,2279
03/20/2002,12:45,312.13,312.13,312.13,312.13,1128
03/20/2002,12:47,312.44,312.49,312.09,312.49,3655
03/20/2002,12:50,312.4,312.4,312.4,312.4,5189
03/20/2002,12:51,312.04,312.04,312,312,2256
03/20/2002,12:53,312.09,312.09,312.09,312.09,23
03/20/2002,12:56,311.6,311.95,311.6,311.95,2482
03/20/2002,12:57,311.6,311.6,311.38,311.38,3384
03/20/2002,12:58,311.16,311.16,311.16,311.16,10265
03/20/2002,12:59,311.16,311.16,311.16,311.16,3271
03/20/2002,13:03,311.2,311.2,311.2,311.2,677
03/20/2002,13:05,311.6,311.6,311.6,311.6,2256
03/20/2002,13:06,311.6,311.6,311.6,311.6,1128
03/20/2002,13:07,311.2,311.2,311.2,311.2,1128
03/20/2002,13:09,311.11,311.11,311.11,311.11,1128
03/20/2002,13:10,311.25,311.29,310.54,310.58,2346
03/20/2002,13:12,310.27,310.27,310.27,310.27,1128
03/20/2002,13:15,310.27,310.27,310.27,310.27,23
03/20/2002,13:16,310.49,310.58,310.49,310.58,5640
03/20/2002,13:18,310.89,310.89,310.89,310.89,1128
03/20/2002,13:21,310.71,310.71,310.71,310.71,1128
03/20/2002,13:22,310.71,310.71,310.54,310.63,1444
03/20/2002,13:23,310.63,310.63,310.63,310.63,23
03/20/2002,13:25,311.07,311.07,311.07,311.07,2256
03/20/2002,13:31,311.38,311.38,310.71,310.71,1105
03/20/2002,13:33,310.54,310.54,310.54,310.54,68
03/20/2002,13:36,310.27,310.67,310.27,310.67,1534
03/20/2002,13:39,310.63,310.63,310.63,310.63,203
03/20/2002,13:42,310.36,310.36,310.36,310.36,45
03/20/2002,13:44,310.23,310.23,310.23,310.23,45
03/20/2002,13:46,309.61,309.61,309.61,309.61,23
03/20/2002,13:47,309.87,309.87,309.38,309.38,1218
03/20/2002,13:50,309.21,309.21,309.21,309.21,226
03/20/2002,13:51,309.16,309.16,309.16,309.16,316
03/20/2002,13:52,308.67,308.67,308.28,308.5,1602
03/20/2002,13:53,308.28,308.28,308.23,308.28,3610
03/20/2002,13:54,308.23,308.23,307.74,307.74,384
03/20/2002,13:56,308.05,308.05,308.05,308.05,45
03/20/2002,13:57,308.19,308.19,308.19,308.19,1128
03/20/2002,13:59,308.5,308.5,308.5,308.5,857
03/20/2002,14:00,308.5,308.5,308.23,308.23,2256
03/20/2002,14:01,308.5,308.5,307.66,307.66,1173
03/20/2002,14:02,307.39,307.39,307.17,307.17,248
03/20/2002,14:03,306.59,306.59,306.24,306.59,4602
03/20/2002,14:04,305.97,306.33,305.88,305.88,12634
03/20/2002,14:05,305.84,306.28,305.84,305.84,5324
03/20/2002,14:06,305.84,305.84,305.84,305.84,226
03/20/2002,14:07,306.28,306.28,306.06,306.06,1918
03/20/2002,14:08,306.24,306.41,305.66,306.28,14484
03/20/2002,14:09,306.41,306.95,306.41,306.95,68
03/20/2002,14:10,306.46,306.68,306.1,306.1,8099
03/20/2002,14:11,306.1,306.28,305.84,305.84,26622
03/20/2002,14:12,305.31,305.31,305.31,305.31,1173
03/20/2002,14:13,305.39,305.39,305.39,305.39,226
03/20/2002,14:14,305.13,305.44,305.13,305.44,632
03/20/2002,14:15,305.57,305.57,305.53,305.53,4738
03/20/2002,14:16,305.53,305.84,305.53,305.84,3429
03/20/2002,14:17,305.66,306.28,305.66,306.28,180
03/20/2002,14:18,305.57,305.66,305.57,305.66,1128
03/20/2002,14:19,305.71,305.71,305.71,305.71,1128
03/20/2002,14:21,305.57,305.57,305.57,305.57,564
03/20/2002,14:23,305.84,305.84,305.84,305.84,23
03/20/2002,14:24,305.39,305.39,305.35,305.35,158
03/20/2002,14:25,306.02,306.06,306.02,306.06,2707
03/20/2002,14:28,305.93,306.06,305.84,305.84,2504
03/20/2002,14:30,305.44,305.44,305.44,305.44,1128
03/20/2002,14:31,305.31,305.31,305.31,305.31,1128
03/20/2002,14:32,305.84,305.84,305.17,305.17,203
03/20/2002,14:33,305.13,305.39,305.13,305.39,1218
03/20/2002,14:35,305.66,305.66,305.66,305.66,3384
03/20/2002,14:36,306.06,306.06,306.06,306.06,226
03/20/2002,14:37,305.62,305.62,305.62,305.62,113
03/20/2002,14:38,305.71,305.71,305.62,305.62,248
03/20/2002,14:39,304.95,304.95,304.95,304.95,564
03/20/2002,14:40,304.91,304.91,304.91,304.91,1128
03/20/2002,14:41,305.17,305.17,305.17,305.17,23
03/20/2002,14:42,304.51,304.51,304.51,304.51,2256
03/20/2002,14:44,304.55,304.55,304.55,304.55,226
03/20/2002,14:45,304.55,304.55,304.55,304.55,5144
03/20/2002,14:46,304.69,304.69,304.69,304.69,2482
03/20/2002,14:47,305.22,305.22,305.22,305.22,113
03/20/2002,14:49,305.17,305.17,305.17,305.17,1128
03/20/2002,14:58,305.66,305.66,305.66,305.66,1128
03/20/2002,14:59,305.71,305.71,305.71,305.71,226
03/20/2002,15:03,305.53,305.53,305.53,305.53,1128
03/20/2002,15:05,305.84,305.84,305.84,305.84,23
03/20/2002,15:06,305.93,305.93,305.93,305.93,564
03/20/2002,15:08,305.79,305.79,305.44,305.44,113
03/20/2002,15:09,304.82,305.22,304.82,305.22,248
03/20/2002,15:10,305.17,305.17,305.17,305.17,1354
03/20/2002,15:11,305.13,305.13,305.13,305.13,564
03/20/2002,15:12,304.95,305,304.95,305,12183
03/20/2002,15:13,305.48,305.48,305.48,305.48,90
03/20/2002,15:14,305.75,305.75,305.71,305.71,5866
03/20/2002,15:15,305.62,305.62,305.62,305.62,4512
03/20/2002,15:17,305.84,306.1,305.84,306.1,384
03/20/2002,15:19,306.59,306.59,306.59,306.59,135
03/20/2002,15:20,306.37,306.72,306.37,306.64,4512
03/20/2002,15:21,306.81,306.86,306.81,306.86,2256
03/20/2002,15:22,306.81,306.81,306.41,306.41,1692
03/20/2002,15:23,306.33,306.33,305.75,306.28,3339
03/20/2002,15:24,305.79,305.79,305.57,305.57,1151
03/20/2002,15:25,305.84,305.84,305.79,305.79,12409
03/20/2002,15:26,305.79,306.06,305.79,306.06,1466
03/20/2002,15:28,305.88,306.06,305.88,305.88,1602
03/20/2002,15:30,305.79,305.79,305.79,305.79,9024
03/20/2002,15:31,305.53,305.53,305.53,305.53,23
03/20/2002,15:32,305.44,305.84,305.44,305.84,1805
03/20/2002,15:33,305.17,305.17,305.17,305.17,451
03/20/2002,15:34,305.26,305.26,305.26,305.26,5640
03/20/2002,15:35,305.66,305.66,305.66,305.66,45
03/20/2002,15:36,305.39,305.39,305.08,305.08,1151
03/20/2002,15:38,305.39,305.39,305.39,305.39,3384
03/20/2002,15:40,305,305.79,305,305.79,5730
03/20/2002,15:41,305,305,304.73,304.82,857
03/20/2002,15:42,304.82,304.82,304.77,304.77,1173
03/20/2002,15:43,304.73,304.73,304.73,304.73,68
03/20/2002,15:45,304.69,304.69,304.69,304.69,2256
03/20/2002,15:47,304.29,304.29,304.15,304.15,4512
03/20/2002,15:48,304.15,304.15,304.11,304.11,2549
03/20/2002,15:49,304.02,304.07,303.84,303.84,1850
03/20/2002,15:50,304.07,304.07,303.75,303.75,2482
03/20/2002,15:51,303.84,303.84,303.71,303.71,722
03/20/2002,15:53,303.84,303.84,303.62,303.62,4241
03/20/2002,15:55,302.96,302.96,302.96,302.96,68
03/20/2002,15:56,302.87,302.87,302.87,302.87,68
03/20/2002,15:57,302.91,303.22,302.91,303.18,1218
03/20/2002,15:59,303.22,303.22,303.22,303.22,248
03/21/2002,09:34,301.49,301.49,301.49,301.49,835
03/21/2002,09:35,302.91,302.91,302.91,302.91,23
03/21/2002,09:36,304.07,304.07,304.07,304.07,226
03/21/2002,09:37,304.07,304.07,304.07,304.07,180
03/21/2002,09:38,303.84,303.84,303.84,303.84,226
03/21/2002,09:39,302.91,302.91,302.34,302.34,226
03/21/2002,09:40,301.45,301.45,301.41,301.41,3339
03/21/2002,09:41,301.41,301.41,301.41,301.41,45
03/21/2002,09:42,300.48,301.05,300.48,301.05,316
03/21/2002,09:43,301.67,301.67,300.7,301.41,28472
03/21/2002,09:44,302.87,302.87,301.41,301.41,1354
03/21/2002,09:45,301.41,301.63,301.41,301.41,361
03/21/2002,09:46,300.48,300.48,300.48,300.48,23
03/21/2002,09:48,301.32,301.32,301.32,301.32,23
03/21/2002,09:50,302.2,302.2,302.2,302.2,226
03/21/2002,09:52,301.41,301.98,301.41,301.89,654
03/21/2002,09:53,301.41,302.12,301.41,302.12,1151
03/21/2002,09:54,301.54,302.25,301.54,302.25,68
03/21/2002,09:56,304.42,305.04,304.42,305.04,474
03/21/2002,09:57,304.73,304.73,304.73,304.73,677
03/21/2002,09:58,305.04,305.04,305.04,305.04,113
03/21/2002,09:59,303.76,303.76,303.76,303.76,23
03/21/2002,10:01,303.4,303.4,303.4,303.4,1128
03/21/2002,10:02,303.44,303.44,303.44,303.44,1128
03/21/2002,10:03,303.62,303.62,303.62,303.62,5640
03/21/2002,10:04,304.07,304.07,304.07,304.07,316
03/21/2002,10:07,303.4,303.4,303.4,303.4,1128
03/21/2002,10:08,303.84,305,303.84,305,3294
03/21/2002,10:11,304.95,305.88,304.95,305.88,1579
03/21/2002,10:12,305.62,306.24,305.62,306.24,2324
03/21/2002,10:13,305.84,306.15,305.84,305.97,1534
03/21/2002,10:14,305.97,306.06,305.79,305.97,9453
03/21/2002,10:15,306.06,306.15,306.06,306.15,3384
03/21/2002,10:16,306.15,306.28,306.1,306.28,2030
03/21/2002,10:17,306.15,306.15,306.15,306.15,13537
03/21/2002,10:18,306.28,306.28,306.06,306.1,2798
03/21/2002,10:19,306.1,306.1,306.1,306.1,248
03/21/2002,10:25,305.13,305.13,305.13,305.13,23
03/21/2002,10:26,305.17,305.17,305.17,305.17,226
03/21/2002,10:27,305.66,305.66,305.13,305.13,1128
03/21/2002,10:29,305.48,305.84,305.48,305.84,1128
03/21/2002,10:30,304.91,304.91,304.91,304.91,248
03/21/2002,10:31,304.86,304.86,304.86,304.86,1128
03/21/2002,10:32,305.22,305.22,305.22,305.22,226
03/21/2002,10:35,305.17,305.17,305.17,305.17,113
03/21/2002,10:38,305.13,305.17,305.13,305.17,406
03/21/2002,10:41,305.71,305.71,305.66,305.66,2369
03/21/2002,10:42,305.62,305.62,305.62,305.62,180
03/21/2002,10:43,305.75,305.75,305.57,305.57,474
03/21/2002,10:44,305.71,305.71,305.71,305.71,226
03/21/2002,10:45,305.35,305.35,305.35,305.35,1579
03/21/2002,10:48,304.91,304.91,304.91,304.91,23
03/21/2002,10:49,305,305,305,305,45
03/21/2002,10:50,305.17,305.17,305.17,305.17,45
03/21/2002,10:52,304.55,304.55,304.55,304.55,68
03/21/2002,10:55,304.11,304.11,304.11,304.11,1128
03/21/2002,10:58,303.84,303.84,303.84,303.84,677
03/21/2002,10:59,303.84,303.84,303.84,303.84,451
03/21/2002,11:04,303.18,303.18,302.96,302.96,677
03/21/2002,11:06,303.44,303.44,303.44,303.44,496
03/21/2002,11:08,303.27,303.31,303.27,303.31,722
03/21/2002,11:10,303.05,303.05,303.05,303.05,451
03/21/2002,11:12,303.05,303.05,303.05,303.05,2256
03/21/2002,11:15,303.49,303.49,303.49,303.49,3384
03/21/2002,11:17,303.36,303.36,303.36,303.36,68
03/21/2002,11:18,303.98,303.98,303.98,303.98,45
03/21/2002,11:19,303.44,303.84,303.44,303.84,1151
03/21/2002,11:21,303.36,303.36,303.36,303.36,113
03/21/2002,11:22,303.36,303.36,303.36,303.36,23
03/21/2002,11:23,302.6,302.6,302.6,302.6,677
03/21/2002,11:24,302.74,302.74,302.43,302.51,1421
03/21/2002,11:26,301.94,301.94,301.94,301.94,677
03/21/2002,11:30,302.07,302.07,302.07,302.07,1128
03/21/2002,11:32,302.38,302.38,302.38,302.38,226
03/21/2002,11:33,302.78,302.78,302.78,302.78,23
03/21/2002,11:34,302.91,302.91,302.91,302.91,677
03/21/2002,11:36,302.65,303.09,302.65,303.09,1534
03/21/2002,11:37,302.74,302.74,302.74,302.74,180
03/21/2002,11:38,302.29,302.29,302.29,302.29,226
03/21/2002,11:39,302.25,302.25,302.25,302.25,23
03/21/2002,11:40,302.29,302.29,301.8,301.85,1196
03/21/2002,11:44,302.2,302.25,302.2,302.25,1218
03/21/2002,11:45,303.09,303.09,303.09,303.09,226
03/21/2002,11:47,303,303,303,303,1128
03/21/2002,11:51,303.4,303.4,303,303,6768
03/21/2002,11:57,302.29,302.29,302.29,302.29,3429
03/21/2002,11:59,303.44,303.44,303.44,303.44,23
03/21/2002,12:03,302.16,302.16,301.41,301.41,699
03/21/2002,12:05,301.18,301.41,301.18,301.41,11280
03/21/2002,12:06,301.85,302.03,301.85,302.03,7896
03/21/2002,12:07,301.49,301.63,301.49,301.63,226
03/21/2002,12:10,301.85,301.85,301.85,301.85,2030
03/21/2002,12:16,301.72,301.72,301.72,301.72,3384
03/21/2002,12:18,301.63,301.63,301.63,301.63,45
03/21/2002,12:19,300.65,300.65,300.65,300.65,5640
03/21/2002,12:20,301.1,301.1,301.1,301.1,1128
03/21/2002,12:21,300.65,300.74,300.65,300.74,5753
03/21/2002,12:22,300.74,300.74,300.74,300.74,1354
03/21/2002,12:23,300.74,300.74,300.74,300.74,68
03/21/2002,12:24,300.61,300.61,300.61,300.61,2234
03/21/2002,12:25,300.92,300.92,300.92,300.92,23
03/21/2002,12:26,300.87,300.87,300.39,300.39,293
03/21/2002,12:27,300.52,300.52,300.3,300.3,5663
03/21/2002,12:28,300.21,300.3,300.21,300.3,5866
03/21/2002,12:30,299.68,299.68,299.63,299.63,1692
03/21/2002,12:31,299.68,299.68,299.68,299.68,23
03/21/2002,12:32,300.08,300.08,300.03,300.03,1218
03/21/2002,12:33,299.72,300.12,299.72,299.72,1354
03/21/2002,12:35,300.25,300.25,300.25,300.25,226
03/21/2002,12:40,300.87,301.18,300.87,301.18,3542
03/21/2002,12:41,301.32,301.36,301.32,301.36,2933
03/21/2002,12:42,301.67,301.67,301.67,301.67,293
03/21/2002,12:43,301.05,301.05,301.05,301.05,1128
03/21/2002,12:45,301.36,301.36,301.36,301.36,226
03/21/2002,12:46,301.72,301.72,301.67,301.67,2030
03/21/2002,12:47,301.67,301.67,301.67,301.67,11280
03/21/2002,12:49,301.72,301.72,301.72,301.72,23
03/21/2002,12:51,302.29,302.29,302.29,302.29,2730
03/21/2002,12:52,301.85,302.2,301.85,302.2,2978
03/21/2002,12:58,301.23,301.23,301.23,301.23,203
03/21/2002,12:59,301.41,301.41,301.41,301.41,1128
03/21/2002,13:01,301.76,301.76,301.76,301.76,1128
03/21/2002,13:02,301.89,301.89,301.89,301.89,45
03/21/2002,13:03,301.98,301.98,301.98,301.98,5640
03/21/2002,13:04,301.98,302.07,301.98,302.07,6768
03/21/2002,13:10,302.03,302.03,302.03,302.03,2256
03/21/2002,13:13,302.25,302.25,302.25,302.25,2256
03/21/2002,13:22,302.47,302.47,302.47,302.47,1354
03/21/2002,13:25,303.18,303.18,303.18,303.18,23
03/21/2002,13:27,303.36,303.36,303.36,303.36,158
03/21/2002,13:28,303,303,303,303,23
03/21/2002,13:30,303.18,303.18,303.18,303.18,1128
03/21/2002,13:36,302.56,302.56,302.56,302.56,135
03/21/2002,13:44,303.53,303.53,303.53,303.53,23
03/21/2002,13:51,303.84,303.93,303.84,303.93,2888
03/21/2002,13:53,303.93,303.93,303.84,303.84,12409
03/21/2002,13:54,303.98,303.98,303.89,303.89,3384
03/21/2002,13:55,303.89,303.89,303.89,303.89,226
03/21/2002,13:56,304.29,304.29,304.29,304.29,23
03/21/2002,13:57,304.24,304.29,303.89,303.89,6091
03/21/2002,13:58,304.24,304.24,304.24,304.24,5640
03/21/2002,13:59,303.71,303.71,303.71,303.71,113
03/21/2002,14:00,303.84,303.84,303.84,303.84,23
03/21/2002,14:03,304.55,304.73,304.24,304.24,23463
03/21/2002,14:05,305.13,305.17,305.13,305.17,925
03/21/2002,14:08,305.35,305.35,305.35,305.35,1128
03/21/2002,14:10,305.4,305.4,305.4,305.4,113
03/21/2002,14:11,305.62,305.62,305.62,305.62,113
03/21/2002,14:12,305.62,305.62,305.62,305.62,4512
03/21/2002,14:14,305.31,305.44,305.31,305.44,11957
03/21/2002,14:15,305.75,305.75,305.75,305.75,5640
03/21/2002,14:16,305.44,305.44,305.35,305.35,2256
03/21/2002,14:17,305.48,305.48,305.48,305.48,180
03/21/2002,14:18,305.62,305.62,305.44,305.44,1827
03/21/2002,14:19,305.44,305.44,305.44,305.44,90
03/21/2002,14:20,305.44,305.44,305.17,305.17,226
03/21/2002,14:21,305.57,305.57,305.57,305.57,1015
03/21/2002,14:22,305.57,305.57,305.57,305.57,68
03/21/2002,14:23,306.24,306.24,306.24,306.24,451
03/21/2002,14:24,306.06,306.06,306.06,306.06,113
03/21/2002,14:25,306.24,306.77,306.24,306.77,1128
03/21/2002,14:26,306.5,307.17,306.5,306.95,18500
03/21/2002,14:28,307.39,307.39,307.17,307.17,4738
03/21/2002,14:29,306.41,306.41,306.41,306.41,11280
03/21/2002,14:30,307.39,307.61,307.39,307.39,1692
03/21/2002,14:31,308.05,308.05,307.7,307.7,3610
03/21/2002,14:32,307.7,307.7,307.52,307.52,6701
03/21/2002,14:35,306.99,306.99,306.99,306.99,90
03/21/2002,14:37,307.48,307.48,307.48,307.48,23
03/21/2002,14:40,307.66,307.92,307.66,307.92,7919
03/21/2002,14:41,307.66,307.66,307.66,307.66,5640
03/21/2002,14:44,307.66,307.66,307.66,307.66,1128
03/21/2002,14:45,306.86,306.86,306.86,306.86,45
03/21/2002,14:46,306.95,306.95,306.95,306.95,9024
03/21/2002,14:47,306.9,306.9,306.9,306.9,677
03/21/2002,14:48,307.39,307.39,307.39,307.39,45
03/21/2002,14:50,307.61,307.61,307.61,307.61,23
03/21/2002,14:51,307.66,307.66,307.66,307.66,135
03/21/2002,14:52,307.97,307.97,307.97,307.97,226
03/21/2002,14:56,307.21,307.21,307.21,307.21,113
03/21/2002,15:04,306.37,306.41,306.37,306.41,158
03/21/2002,15:05,306.37,306.64,306.37,306.64,3610
03/21/2002,15:06,307.04,307.04,307.04,307.04,2256
03/21/2002,15:07,307.12,307.12,307.12,307.12,2256
03/21/2002,15:11,306.68,306.68,306.68,306.68,11280
03/21/2002,15:15,305.66,305.66,305.66,305.66,226
03/21/2002,15:16,306.02,306.02,305.53,305.53,745
03/21/2002,15:19,305.79,305.79,305.79,305.79,68
03/21/2002,15:20,305.79,305.79,305.79,305.79,677
03/21/2002,15:21,306.06,306.06,306.06,306.06,451
03/21/2002,15:23,306.15,306.15,306.15,306.15,226
03/21/2002,15:27,306.41,306.41,306.41,306.41,496
03/21/2002,15:29,305.97,305.97,305.97,305.97,23
03/21/2002,15:31,306.06,306.06,306.06,306.06,226
03/21/2002,15:32,306.46,306.46,306.46,306.46,4512
03/21/2002,15:34,306.24,306.46,306.24,306.46,1421
03/21/2002,15:37,307.48,307.48,306.99,306.99,361
03/21/2002,15:39,306.99,306.99,306.99,306.99,113
03/21/2002,15:41,307.17,307.17,307.17,307.17,226
03/21/2002,15:43,307.12,307.12,306.95,306.95,2798
03/21/2002,15:44,306.95,306.95,306.95,306.95,1038
03/21/2002,15:47,306.99,306.99,306.99,306.99,23
03/21/2002,15:48,307.04,307.04,307.04,307.04,338
03/21/2002,15:51,307.17,307.17,307.17,307.17,113
03/21/2002,15:52,307.52,307.52,306.86,307.04,5054
03/21/2002,15:54,306.95,306.95,306.95,306.95,45
03/21/2002,15:55,306.59,306.59,306.59,306.59,226
03/21/2002,15:57,307.04,307.04,307.04,307.04,45
03/21/2002,15:58,306.81,306.81,306.81,306.81,11280
03/21/2002,15:59,307.12,307.12,307.12,307.12,23
03/22/2002,09:35,299.63,299.63,299.63,299.63,6723
03/22/2002,09:36,296.97,296.97,296.97,296.97,23
03/22/2002,09:37,297.68,297.68,297.02,297.02,541
03/22/2002,09:38,296.97,297.59,296.97,297.42,3068
03/22/2002,09:39,297.42,297.64,297.37,297.42,2707
03/22/2002,09:40,297.37,297.42,296.97,297.42,3880
03/22/2002,09:41,297.19,297.59,297.19,297.51,9160
03/22/2002,09:42,297.64,297.64,297.46,297.64,880
03/22/2002,09:43,297.64,297.64,297.64,297.64,5640
03/22/2002,09:44,297.64,297.68,297.64,297.68,248
03/22/2002,09:45,297.64,297.64,297.51,297.51,474
03/22/2002,09:46,297.33,297.33,297.33,297.33,23
03/22/2002,09:47,297.51,297.51,297.06,297.42,8122
03/22/2002,09:49,297.51,297.51,297.51,297.51,23
03/22/2002,09:50,298.44,298.61,298.44,298.57,361
03/22/2002,09:51,299.19,299.19,299.19,299.19,23
03/22/2002,09:53,298.79,298.79,298.79,298.79,316
03/22/2002,09:54,298.66,298.66,298.66,298.66,451
03/22/2002,09:55,298.3,298.3,298.21,298.21,316
03/22/2002,09:56,297.9,297.9,297.9,297.9,23
03/22/2002,09:57,297.64,297.64,297.64,297.64,113
03/22/2002,09:58,297.37,297.37,296.97,296.97,2843
03/22/2002,09:59,296.97,296.97,296.75,296.75,135
03/22/2002,10:00,296.53,296.53,296.53,296.53,248
03/22/2002,10:01,296.88,296.97,296.88,296.97,226
03/22/2002,10:02,297.02,297.02,296.75,296.75,2369
03/22/2002,10:03,296.75,296.93,296.53,296.93,10198
03/22/2002,10:04,297.02,297.02,297.02,297.02,23
03/22/2002,10:05,297.11,297.11,297.02,297.02,6227
03/22/2002,10:06,296.88,297.06,296.88,297.06,3632
03/22/2002,10:07,297.11,297.11,296.44,296.53,271
03/22/2002,10:08,296.53,296.53,296.53,296.53,180
03/22/2002,10:09,296.4,296.4,296.4,296.4,68
03/22/2002,10:10,296.13,296.13,296.13,296.13,474
03/22/2002,10:11,296.09,296.13,296.09,296.13,3159
03/22/2002,10:12,296.44,296.44,295.33,295.33,609
03/22/2002,10:13,295.64,295.64,295.38,295.38,316
03/22/2002,10:14,295.02,295.02,294.98,294.98,496
03/22/2002,10:15,295.02,295.55,294.76,294.76,496
03/22/2002,10:16,294.76,294.93,294.76,294.93,248
03/22/2002,10:18,294.93,294.93,294.36,294.36,2707
03/22/2002,10:19,294.93,294.93,294.36,294.89,3429
03/22/2002,10:20,294.98,294.98,294.98,294.98,1805
03/22/2002,10:22,295.87,295.87,295.87,295.87,226
03/22/2002,10:23,295.2,295.2,294.93,294.93,790
03/22/2002,10:24,294.76,294.8,294.76,294.8,338
03/22/2002,10:27,294.76,294.76,294.76,294.76,226
03/22/2002,10:28,294.31,294.31,294.31,294.31,23
03/22/2002,10:29,294.76,294.76,294.31,294.31,880
03/22/2002,10:30,295.11,295.11,294.4,294.4,451
03/22/2002,10:31,294.71,294.71,294.71,294.71,2256
03/22/2002,10:32,294.76,294.76,294.31,294.31,790
03/22/2002,10:33,294.31,294.31,294.31,294.31,451
03/22/2002,10:35,293.87,293.87,293.87,293.87,226
03/22/2002,10:38,293.69,293.69,293.69,293.69,90
03/22/2002,10:39,294.09,294.09,294.09,294.09,564
03/22/2002,10:40,293.69,294.23,293.69,294.23,271
03/22/2002,10:44,294.36,294.36,294.36,294.36,45
03/22/2002,10:48,294.89,294.89,294.89,294.89,5640
03/22/2002,10:49,294.76,294.76,294.76,294.76,361
03/22/2002,10:51,294.4,294.4,294.4,294.4,113
03/22/2002,10:52,294.62,294.62,294.62,294.62,68
03/22/2002,10:56,295.64,295.64,295.64,295.64,113
03/22/2002,10:58,295.82,295.87,295.82,295.87,496
03/22/2002,11:00,296.09,296.09,296.09,296.09,902
03/22/2002,11:04,295.42,295.42,295.42,295.42,226
03/22/2002,11:05,295.64,295.64,295.64,295.64,226
03/22/2002,11:08,296.09,296.09,296.09,296.09,677
03/22/2002,11:13,295.91,295.91,295.91,295.91,1128
03/22/2002,11:15,295.69,295.69,295.69,295.69,90
03/22/2002,11:16,296.09,296.09,296.09,296.09,226
03/22/2002,11:17,296.35,296.35,295.87,295.87,5663
03/22/2002,11:20,295.87,296.49,295.87,296.49,2301
03/22/2002,11:23,297.11,297.11,297.11,297.11,45
03/22/2002,11:24,296.49,296.49,296.49,296.49,23
03/22/2002,11:27,296.31,296.31,296.31,296.31,68
03/22/2002,11:28,296.04,296.04,296.04,296.04,23
03/22/2002,11:31,296.09,296.09,296.04,296.04,45
03/22/2002,11:32,296.04,296.04,296.04,296.04,23
03/22/2002,11:33,296.09,296.09,296.09,296.09,180
03/22/2002,11:34,296.09,296.4,296.09,296.4,113
03/22/2002,11:36,295.95,295.95,295.87,295.87,90
03/22/2002,11:39,295.24,295.24,295.24,295.24,113
03/22/2002,11:41,295.51,295.51,295.29,295.29,2279
03/22/2002,11:45,295.07,295.07,295.07,295.07,699
03/22/2002,11:46,294.76,294.76,294.76,294.76,226
03/22/2002,11:48,294.31,294.31,294.31,294.31,248
03/22/2002,11:49,294.31,294.31,293.87,293.87,316
03/22/2002,11:50,293.96,294.49,293.96,294.49,429
03/22/2002,11:53,294.18,294.18,294.18,294.18,135
03/22/2002,11:56,294.18,294.67,294.18,294.67,2482
03/22/2002,11:57,294.76,294.76,294.76,294.76,564
03/22/2002,11:58,294.85,294.85,294.85,294.85,68
03/22/2002,12:01,294.98,294.98,294.98,294.98,2256
03/22/2002,12:02,294.09,294.09,294.09,294.09,23
03/22/2002,12:04,294.27,294.27,294.27,294.27,90
03/22/2002,12:05,294.23,294.45,294.23,294.45,654
03/22/2002,12:06,294.54,294.54,294.54,294.54,248
03/22/2002,12:08,294.36,294.36,294.36,294.36,45
03/22/2002,12:09,294.31,294.31,294.31,294.31,790
03/22/2002,12:10,294.31,294.45,293.87,293.87,1466
03/22/2002,12:11,293.87,293.87,293.87,293.87,948
03/22/2002,12:13,292.94,293.12,292.94,293.12,1151
03/22/2002,12:15,293.52,293.52,292.63,292.63,11326
03/22/2002,12:16,292.63,292.63,292.63,292.63,451
03/22/2002,12:18,293.21,293.21,293.21,293.21,2369
03/22/2002,12:19,292.98,292.98,292.98,292.98,1918
03/22/2002,12:20,293.03,293.03,293.03,293.03,23
03/22/2002,12:22,293.87,293.87,293.87,293.87,451
03/22/2002,12:24,293.87,293.87,293.87,293.87,23
03/22/2002,12:26,293.43,293.43,293.43,293.43,90
03/22/2002,12:28,292.98,292.98,292.98,292.98,6768
03/22/2002,12:29,292.67,292.67,292.67,292.67,384
03/22/2002,12:32,292.94,292.94,292.94,292.94,23
03/22/2002,12:33,292.94,292.94,292.94,292.94,158
03/22/2002,12:40,293.69,293.69,293.69,293.69,451
03/22/2002,12:44,293.78,293.78,293.78,293.78,23
03/22/2002,12:45,293.6,293.6,293.6,293.6,564
03/22/2002,12:46,293.21,293.34,293.21,293.34,113
03/22/2002,12:47,293.21,293.21,293.07,293.07,2482
03/22/2002,12:48,292.63,292.63,292.54,292.54,3068
03/22/2002,12:52,292.41,292.41,292.41,292.41,2256
03/22/2002,12:54,292.5,292.5,292.5,292.5,45
03/22/2002,12:55,292.94,292.94,292.94,292.94,23
03/22/2002,12:56,292.54,292.54,292.54,292.54,158
03/22/2002,12:58,292.76,292.76,292.76,292.76,2820
03/22/2002,13:01,292.54,292.54,292.54,292.54,23
03/22/2002,13:03,292.76,292.76,292.76,292.76,135
03/22/2002,13:04,292.45,292.45,292.45,292.45,45
03/22/2002,13:08,292.54,292.54,292.54,292.54,23
03/22/2002,13:11,292.45,292.45,292.41,292.41,316
03/22/2002,13:13,292.27,292.27,292.27,292.27,23
03/22/2002,13:14,292.23,292.23,292.23,292.23,226
03/22/2002,13:15,292.1,292.1,292.1,292.1,2595
03/22/2002,13:17,292.05,292.05,292.05,292.05,451
03/22/2002,13:19,292.5,292.5,292.23,292.23,2414
03/22/2002,13:25,292.19,292.19,292.19,292.19,23
03/22/2002,13:28,292.5,292.54,292.5,292.54,1918
03/22/2002,13:32,292.54,292.54,292.54,292.54,226
03/22/2002,13:34,292.54,292.54,292.54,292.54,226
03/22/2002,13:36,292.67,292.67,292.67,292.67,45
03/22/2002,13:41,292.1,292.1,292.1,292.1,338
03/22/2002,13:44,291.92,291.92,291.92,291.92,451
03/22/2002,13:45,292.45,292.45,292.45,292.45,226
03/22/2002,13:47,291.92,291.92,291.92,291.92,2256
03/22/2002,13:50,291.79,291.79,291.79,291.79,23
03/22/2002,13:51,291.83,291.83,291.83,291.83,451
03/22/2002,13:52,291.92,291.92,291.92,291.92,226
03/22/2002,13:53,291.92,291.92,291.92,291.92,451
03/22/2002,13:54,291.92,291.92,291.92,291.92,451
03/22/2002,13:55,292.23,292.23,292.1,292.1,2256
03/22/2002,13:56,292.76,292.76,292.76,292.76,1128
03/22/2002,13:58,292.72,292.72,292.72,292.72,226
03/22/2002,14:01,292.54,292.54,292.54,292.54,158
03/22/2002,14:03,292.1,292.1,292.1,292.1,677
03/22/2002,14:09,292.54,292.54,292.54,292.54,90
03/22/2002,14:10,292.63,293.21,292.63,293.21,3407
03/22/2002,14:12,293.34,293.38,293.34,293.38,2482
03/22/2002,14:13,293.43,293.43,293.43,293.43,1128
03/22/2002,14:14,293.43,293.43,293.43,293.43,226
03/22/2002,14:18,293.21,293.43,293.21,293.43,293
03/22/2002,14:19,293.43,293.43,293.43,293.43,23
03/22/2002,14:20,293.34,293.34,293.34,293.34,63622
03/22/2002,14:22,293.43,293.43,293.43,293.43,4512
03/22/2002,14:23,293.43,293.43,293.43,293.43,1376
03/22/2002,14:24,293.25,293.25,293.25,293.25,699
03/22/2002,14:26,293.16,293.16,292.98,292.98,2707
03/22/2002,14:29,293.12,293.12,293.12,293.12,677
03/22/2002,14:30,293.12,293.12,293.12,293.12,113
03/22/2002,14:31,293.12,293.16,293.12,293.16,1128
03/22/2002,14:32,293.07,293.07,293.07,293.07,68
03/22/2002,14:37,292.9,292.9,292.9,292.9,451
03/22/2002,14:39,292.9,292.9,292.9,292.9,677
03/22/2002,14:40,292.59,292.59,292.59,292.59,23
03/22/2002,14:42,292.98,292.98,292.98,292.98,564
03/22/2002,14:45,292.45,292.45,292.45,292.45,1128
03/22/2002,14:46,292.54,292.54,292.54,292.54,1128
03/22/2002,14:47,292.45,292.45,292.45,292.45,4512
03/22/2002,14:52,291.7,291.7,291.7,291.7,113
03/22/2002,14:53,291.7,291.7,291.7,291.7,90
03/22/2002,14:54,291.83,291.83,291.83,291.83,2256
03/22/2002,14:56,291.79,291.79,291.79,291.79,45
03/22/2002,14:58,291.65,291.7,291.65,291.7,451
03/22/2002,15:00,291.96,291.96,291.96,291.96,2256
03/22/2002,15:01,291.61,291.61,291.61,291.61,1918
03/22/2002,15:02,291.88,291.88,291.88,291.88,271
03/22/2002,15:06,291.48,291.48,291.48,291.48,45
03/22/2002,15:07,291.48,291.48,291.48,291.48,90
03/22/2002,15:08,291.43,291.43,291.43,291.43,925
03/22/2002,15:09,291.65,291.65,291.48,291.48,496
03/22/2002,15:10,291.96,291.96,291.52,291.52,9476
03/22/2002,15:11,291.65,291.65,291.65,291.65,113
03/22/2002,15:13,291.65,291.65,291.65,291.65,113
03/22/2002,15:14,291.65,291.65,291.65,291.65,564
03/22/2002,15:17,291.74,291.74,291.74,291.74,2256
03/22/2002,15:20,291.34,291.34,291.34,291.34,993
03/22/2002,15:21,291.34,291.43,291.34,291.43,2437
03/22/2002,15:22,291.34,291.34,291.34,291.34,45
03/22/2002,15:24,291.34,291.65,291.34,291.65,5866
03/22/2002,15:26,291.88,291.88,291.88,291.88,677
03/22/2002,15:27,292.01,292.19,292.01,292.19,3723
03/22/2002,15:29,292.1,292.1,292.1,292.1,902
03/22/2002,15:32,292.1,292.1,292.1,292.1,45
03/22/2002,15:33,291.88,291.88,291.88,291.88,135
03/22/2002,15:39,291.52,291.92,291.52,291.92,1444
03/22/2002,15:42,291.52,291.52,291.52,291.52,677
03/22/2002,15:45,291.83,291.83,291.83,291.83,45
03/22/2002,15:46,291.96,291.96,291.96,291.96,4512
03/22/2002,15:49,291.7,291.79,291.65,291.65,1805
03/22/2002,15:50,291.88,291.88,291.88,291.88,361
03/22/2002,15:51,291.26,291.26,291.26,291.26,384
03/22/2002,15:52,291.3,291.3,291.17,291.17,4151
03/22/2002,15:53,290.77,290.77,290.77,290.77,338
03/22/2002,15:54,290.77,290.86,290.77,290.81,1354
03/22/2002,15:55,291.3,291.3,290.81,291.12,5347
03/22/2002,15:56,290.99,291.17,290.95,290.95,1850
03/22/2002,15:57,291.21,291.21,290.81,291.12,6971
03/22/2002,15:58,291.03,291.17,291.03,291.03,2955
03/22/2002,15:59,291.03,291.03,291.03,291.03,23
03/25/2002,09:36,290.37,291.88,290.37,291.88,835
03/25/2002,09:37,291.88,291.88,291.88,291.88,1038
03/25/2002,09:38,292.54,292.85,292.54,292.85,113
03/25/2002,09:40,291.88,292.32,291.7,291.7,3136
03/25/2002,09:41,291.7,291.7,291.03,291.03,203
03/25/2002,09:42,291.65,291.65,291.65,291.65,226
03/25/2002,09:43,290.77,290.77,290.68,290.77,4512
03/25/2002,09:44,291.03,291.03,291.03,291.03,113
03/25/2002,09:46,292.59,292.59,292.59,292.59,113
03/25/2002,09:48,292.05,292.59,292.05,292.59,541
03/25/2002,09:49,291.88,292.1,291.52,291.52,1241
03/25/2002,09:50,292.1,292.1,291.39,291.52,6385
03/25/2002,09:51,291.52,291.52,290.95,290.95,2527
03/25/2002,09:52,291.21,291.21,291.21,291.21,1128
03/25/2002,09:54,291.65,291.65,291.65,291.65,2256
03/25/2002,09:55,291.65,292.1,291.65,292.1,564
03/25/2002,09:56,292.01,292.32,292.01,292.32,226
03/25/2002,10:00,292.63,293.43,292.63,293.43,1218
03/25/2002,10:01,294.09,294.09,294.09,294.09,226
03/25/2002,10:02,294.09,294.09,294.09,294.09,23
03/25/2002,10:03,294.14,294.14,293.69,293.96,654
03/25/2002,10:05,294.18,294.45,294.14,294.14,1128
03/25/2002,10:06,294.45,294.45,294.18,294.45,6994
03/25/2002,10:07,293.83,294.14,293.83,294.14,835
03/25/2002,10:08,293.87,293.87,293.87,293.87,45
03/25/2002,10:09,294.05,294.05,294.05,294.05,1354
03/25/2002,10:10,294.05,294.05,294.05,294.05,113
03/25/2002,10:11,294.54,295.29,294.54,295.29,338
03/25/2002,10:13,295.87,295.87,295.87,295.87,23
03/25/2002,10:14,296.44,296.44,296.44,296.44,45
03/25/2002,10:15,296.4,296.4,296.31,296.31,1354
03/25/2002,10:16,295.87,296.44,295.87,296.09,12205
03/25/2002,10:17,295.16,295.29,295.16,295.29,722
03/25/2002,10:18,295.02,295.02,295.02,295.02,226
03/25/2002,10:19,295.47,295.73,295.47,295.73,496
03/25/2002,10:20,295.64,295.64,295.64,295.64,406
03/25/2002,10:21,295.6,296.18,295.6,296.18,4016
03/25/2002,10:23,296.13,296.13,296,296.09,8325
03/25/2002,10:24,296,296,295.69,295.69,5821
03/25/2002,10:25,296.09,296.09,296.09,296.09,248
03/25/2002,10:26,296.18,296.31,296.18,296.31,722
03/25/2002,10:27,296.18,296.93,296.18,296.88,1015
03/25/2002,10:29,296.53,296.93,296.53,296.93,47152
03/25/2002,10:30,296.97,296.97,296.97,296.97,2955
03/25/2002,10:31,296.97,297.73,296.75,297.73,22922
03/25/2002,10:32,296.97,297.42,296.97,297.42,4963
03/25/2002,10:33,297.95,297.95,296.97,297.37,23396
03/25/2002,10:34,297.37,297.37,297.37,297.37,5527
03/25/2002,10:35,296.62,296.62,296.62,296.62,1128
03/25/2002,10:36,296.62,297.06,296.62,297.06,28201
03/25/2002,10:37,296.31,296.35,296.31,296.35,361
03/25/2002,10:38,296.88,296.88,296.88,296.88,496
03/25/2002,10:39,296.53,296.53,296.53,296.53,2933
03/25/2002,10:40,296.53,296.57,295.95,295.95,2662
03/25/2002,10:41,296.62,296.62,296.62,296.62,9205
03/25/2002,10:42,296.49,296.49,296.49,296.49,677
03/25/2002,10:44,296.31,296.31,296.31,296.31,1128
03/25/2002,10:46,296.18,296.18,296.09,296.09,1196
03/25/2002,10:48,295.91,295.91,295.6,295.6,384
03/25/2002,10:49,296.26,296.26,296.26,296.26,135
03/25/2002,10:50,296.22,296.26,296.22,296.26,3159
03/25/2002,10:51,296.26,296.26,296.09,296.09,1015
03/25/2002,10:53,296.22,296.26,296.22,296.26,2301
03/25/2002,10:54,295.87,295.87,295.87,295.87,113
03/25/2002,10:55,295.87,295.87,295.64,295.87,496
03/25/2002,10:56,295.64,295.64,295.64,295.64,609
03/25/2002,10:57,295.95,295.95,295.95,295.95,45
03/25/2002,10:58,296.31,296.8,296.26,296.8,699
03/25/2002,10:59,296.26,296.26,296.26,296.26,1354
03/25/2002,11:01,295.91,295.91,295.91,295.91,23
03/25/2002,11:02,295.91,295.91,295.91,295.91,1128
03/25/2002,11:03,295.69,295.69,295.69,295.69,68
03/25/2002,11:06,295.91,296.26,295.91,296.26,1173
03/25/2002,11:07,296.26,296.57,296,296,496
03/25/2002,11:08,296.57,296.57,296.57,296.57,677
03/25/2002,11:09,296.75,296.75,296.75,296.75,23
03/25/2002,11:11,296.93,296.97,296.93,296.97,2030
03/25/2002,11:12,296.97,296.97,296.97,296.97,113
03/25/2002,11:14,297.2,297.24,297.2,297.24,474
03/25/2002,11:18,296.66,296.66,296.66,296.66,1128
03/25/2002,11:20,296.97,296.97,296.97,296.97,23
03/25/2002,11:22,297.42,297.42,297.42,297.42,23
03/25/2002,11:25,297.2,297.2,297.2,297.2,226
03/25/2002,11:33,297.2,297.2,297.2,297.2,451
03/25/2002,11:41,295.82,295.82,295.82,295.82,451
03/25/2002,11:42,295.11,295.11,295.11,295.11,68
03/25/2002,11:43,295.11,295.11,295.11,295.11,23
03/25/2002,11:44,294.98,294.98,294.98,294.98,677
03/25/2002,11:45,294.98,294.98,294.49,294.49,564
03/25/2002,11:46,295.2,295.2,294.58,294.58,68
03/25/2002,11:47,294.58,294.58,294.58,294.58,45
03/25/2002,11:48,294.98,294.98,294.98,294.98,1354
03/25/2002,11:50,295.42,295.42,295.42,295.42,45
03/25/2002,12:02,295.24,295.24,295.24,295.24,45
03/25/2002,12:03,295.02,295.02,295.02,295.02,677
03/25/2002,12:04,295.16,295.16,295.16,295.16,23
03/25/2002,12:05,294.76,294.76,294.76,294.76,677
03/25/2002,12:06,294.54,294.54,294.54,294.54,677
03/25/2002,12:08,294.54,294.54,294.54,294.54,1354
03/25/2002,12:17,294.31,294.31,294.31,294.31,68
03/25/2002,12:18,293.96,293.96,293.96,293.96,677
03/25/2002,12:20,294.45,294.45,294.45,294.45,45
03/25/2002,12:25,294.31,294.31,294.31,294.31,1241
03/25/2002,12:27,294.54,294.54,294.54,294.54,451
03/25/2002,12:31,294.85,294.85,294.85,294.85,677
03/25/2002,12:33,295.2,295.38,295.2,295.38,158
03/25/2002,12:35,295.42,295.42,295.42,295.42,226
03/25/2002,12:43,295.64,295.64,295.64,295.64,1128
03/25/2002,12:47,295.6,295.6,295.6,295.6,2256
03/25/2002,12:56,296.84,296.84,296.84,296.84,23
03/25/2002,12:57,296.53,296.53,296.53,296.53,699
03/25/2002,12:58,296.84,296.84,296.84,296.84,1534
03/25/2002,13:01,296.75,296.75,296.75,296.75,45
03/25/2002,13:04,296.57,296.57,296.57,296.57,23
03/25/2002,13:05,296.09,296.09,296.09,296.09,699
03/25/2002,13:10,296.4,296.4,296.4,296.4,23
03/25/2002,13:11,296.4,296.4,296.4,296.4,23
03/25/2002,13:13,296.35,296.35,295.87,295.87,135
03/25/2002,13:17,296.53,296.53,296.53,296.53,1083
03/25/2002,13:20,296.75,296.75,296.4,296.4,45
03/25/2002,13:23,296.4,296.4,296.4,296.4,23
03/25/2002,13:25,295.51,295.51,295.51,295.51,45
03/25/2002,13:28,295.29,295.29,295.29,295.29,23
03/25/2002,13:33,295.07,295.07,295.07,295.07,23
03/25/2002,13:37,294.67,294.67,294.67,294.67,23
03/25/2002,13:38,294.4,294.4,294.4,294.4,45
03/25/2002,13:40,293.96,293.96,293.96,293.96,451
03/25/2002,13:41,293.87,293.87,293.87,293.87,113
03/25/2002,13:44,294.49,294.49,294.49,294.49,451
03/25/2002,13:47,293.56,293.56,293.56,293.56,677
03/25/2002,13:48,293.65,293.87,293.65,293.87,45
03/25/2002,13:50,293.87,293.87,293.87,293.87,45
03/25/2002,13:51,293.56,293.56,293.25,293.25,113
03/25/2002,13:52,292.85,292.85,292.85,292.85,45
03/25/2002,13:53,293.25,293.6,293.07,293.07,745
03/25/2002,13:58,294.09,294.36,294.09,294.36,45
03/25/2002,14:02,293.65,293.65,293.65,293.65,68
03/25/2002,14:03,293.74,293.74,293.74,293.74,113
03/25/2002,14:08,293.6,293.6,293.6,293.6,1128
03/25/2002,14:09,293.6,293.6,293.6,293.6,113
03/25/2002,14:11,293.96,294.36,293.96,294.36,135
03/25/2002,14:12,294.49,294.49,294.4,294.4,135
03/25/2002,14:14,294.89,294.89,294.89,294.89,226
03/25/2002,14:16,294.27,294.27,294.27,294.27,1128
03/25/2002,14:17,294.54,294.54,294.54,294.54,23
03/25/2002,14:19,294.05,294.05,294.05,294.05,45
03/25/2002,14:20,294.31,294.31,294.31,294.31,226
03/25/2002,14:22,294.45,294.45,294.45,294.45,226
03/25/2002,14:23,294.14,294.54,294.14,294.54,1151
03/25/2002,14:24,294.58,294.62,294.36,294.62,609
03/25/2002,14:25,294.93,294.93,294.93,294.93,23
03/25/2002,14:27,294.8,294.8,294.8,294.8,226
03/25/2002,14:30,294.98,294.98,294.98,294.98,113
03/25/2002,14:33,295.2,295.2,295.2,295.2,271
03/25/2002,14:35,294.71,294.71,294.71,294.71,1128
03/25/2002,14:37,294.58,294.58,294.58,294.58,880
03/25/2002,14:41,294.58,294.58,294.58,294.58,113
03/25/2002,14:42,294.93,294.93,294.93,294.93,23
03/25/2002,14:48,294.31,294.31,294.31,294.31,45
03/25/2002,15:01,294.23,294.23,294.23,294.23,451
03/25/2002,15:04,293.92,293.92,293.87,293.87,45
03/25/2002,15:08,293.74,293.74,293.74,293.74,2030
03/25/2002,15:10,292.94,292.94,292.94,292.94,113
03/25/2002,15:11,293.29,293.29,293.29,293.29,677
03/25/2002,15:13,292.54,292.54,292.54,292.54,3046
03/25/2002,15:14,292.54,292.54,292.54,292.54,68
03/25/2002,15:15,292.54,292.54,292.54,292.54,68
03/25/2002,15:17,292.85,292.85,292.81,292.81,3384
03/25/2002,15:19,293.16,293.16,293.16,293.16,226
03/25/2002,15:21,292.54,292.54,292.36,292.36,564
03/25/2002,15:24,292.54,292.54,292.1,292.1,1376
03/25/2002,15:26,292.01,292.01,292.01,292.01,113
03/25/2002,15:29,292.5,292.5,292.5,292.5,902
03/25/2002,15:31,292.1,292.1,292.1,292.1,677
03/25/2002,15:35,292.32,292.32,292.32,292.32,226
03/25/2002,15:37,292.67,292.76,292.67,292.76,1354
03/25/2002,15:38,292.9,292.9,292.81,292.81,203
03/25/2002,15:39,292.81,292.81,292.81,292.81,45
03/25/2002,15:41,292.36,292.67,292.36,292.67,1602
03/25/2002,15:43,292.32,292.32,292.1,292.1,271
03/25/2002,15:44,292.1,292.1,292.1,292.1,158
03/25/2002,15:45,292.1,292.1,292.1,292.1,745
03/25/2002,15:50,292.19,292.19,292.1,292.1,1715
03/25/2002,15:54,292.1,292.1,292.1,292.1,226
03/25/2002,15:57,292.19,292.19,292.19,292.19,45
03/25/2002,15:59,292.14,292.14,292.14,292.14,3384
03/26/2002,09:40,294.21,294.21,294.21,294.21,654
03/26/2002,09:42,294.21,294.21,294.21,294.21,68
03/26/2002,09:43,294.07,294.07,292.97,292.97,271
03/26/2002,09:44,292.61,292.61,292.61,292.61,2256
03/26/2002,09:47,291.41,291.41,290.66,291.24,2256
03/26/2002,09:48,290.53,290.53,290.53,290.53,2030
03/26/2002,09:50,290.53,290.53,290.53,290.53,338
03/26/2002,09:51,290.48,290.48,290.35,290.35,902
03/26/2002,09:53,290.71,290.71,290.71,290.71,4512
03/26/2002,09:54,290.35,290.35,290.35,290.35,744
03/26/2002,09:55,289.73,289.73,289.73,289.73,2256
03/26/2002,09:58,289.86,289.86,289.86,289.86,23
03/26/2002,10:00,289.95,290.35,289.95,290.35,1173
03/26/2002,10:01,291.95,291.95,291.95,291.95,113
03/26/2002,10:02,292.26,292.26,292.26,292.26,451
03/26/2002,10:04,291.41,291.41,291.41,291.41,5640
03/26/2002,10:05,291.24,291.24,291.24,291.24,564
03/26/2002,10:07,290.35,290.35,290.35,290.35,2481
03/26/2002,10:08,290.62,290.62,290.62,290.62,226
03/26/2002,10:10,290.35,290.35,290.35,290.35,23
03/26/2002,10:11,290.35,290.35,290.35,290.35,45
03/26/2002,10:12,290.26,290.26,290.26,290.26,23
03/26/2002,10:13,289.91,289.91,289.91,289.91,226
03/26/2002,10:14,289.24,289.24,288.62,288.62,677
03/26/2002,10:15,288.62,288.62,288.62,288.62,23
03/26/2002,10:17,289.2,289.2,289.2,289.2,45
03/26/2002,10:18,289.15,289.2,288.98,289.15,4873
03/26/2002,10:19,289.24,289.24,289.02,289.02,2324
03/26/2002,10:21,288.62,288.89,288.53,288.53,2414
03/26/2002,10:22,288.67,288.67,288.18,288.18,3384
03/26/2002,10:23,288.58,288.58,288.09,288.09,5572
03/26/2002,10:24,287.29,287.43,287.25,287.29,1534
03/26/2002,10:25,287.34,287.96,287.34,287.43,3023
03/26/2002,10:26,287.51,288.09,287.51,287.69,6001
03/26/2002,10:27,288.09,288.18,288.09,288.13,2369
03/26/2002,10:28,288.13,288.18,287.38,287.38,1602
03/26/2002,10:29,288.05,288.22,287.82,287.82,6835
03/26/2002,10:30,287.82,287.82,287.29,287.29,1850
03/26/2002,10:31,287.38,287.82,287.38,287.82,158
03/26/2002,10:32,287.74,287.82,287.74,287.82,564
03/26/2002,10:33,287.91,287.91,287.69,287.69,6768
03/26/2002,10:34,287.47,287.47,287.29,287.29,1015
03/26/2002,10:35,287.25,287.25,287.16,287.16,1354
03/26/2002,10:36,287.03,287.03,287.03,287.03,226
03/26/2002,10:37,286.98,286.98,286.98,286.98,2030
03/26/2002,10:38,286.89,287.12,286.89,287.12,2346
03/26/2002,10:40,287.07,287.07,287.07,287.07,677
03/26/2002,10:41,286.76,286.85,286.76,286.76,3316
03/26/2002,10:42,286.54,286.54,286.27,286.27,5956
03/26/2002,10:44,285.96,286.41,285.96,286.41,6136
03/26/2002,10:45,286.63,286.63,286.41,286.58,5707
03/26/2002,10:46,286.41,286.41,286.41,286.41,113
03/26/2002,10:47,286.41,286.41,286.32,286.32,1331
03/26/2002,10:48,285.96,285.96,285.96,285.96,45
03/26/2002,10:50,286.45,286.45,286.45,286.45,45
03/26/2002,10:53,287.34,287.34,286.72,286.72,6294
03/26/2002,10:54,287.65,287.65,287.03,287.03,1151
03/26/2002,10:59,287.38,287.38,287.38,287.38,45
03/26/2002,11:00,287.51,287.51,286.72,286.72,22604
03/26/2002,11:02,287.03,287.03,287.03,287.03,23
03/26/2002,11:04,287.51,287.51,287.51,287.51,23
03/26/2002,11:06,287.74,288.09,287.74,288.09,45
03/26/2002,11:07,288.13,288.13,288.13,288.13,3835
03/26/2002,11:09,288.36,288.62,288.36,288.62,23732
03/26/2002,11:11,289.46,289.46,289.46,289.46,1128
03/26/2002,11:14,289.38,289.38,289.38,289.38,3384
03/26/2002,11:15,289.91,289.91,289.91,289.91,677
03/26/2002,11:16,289.55,289.55,289.15,289.15,2955
03/26/2002,11:17,289.51,289.51,288.98,288.98,2933
03/26/2002,11:19,288.58,288.58,288.58,288.58,226
03/26/2002,11:22,289.2,289.2,289.2,289.2,677
03/26/2002,11:24,288.98,288.98,288.98,288.98,677
03/26/2002,11:25,288.98,288.98,288.98,288.98,451
03/26/2002,11:29,288.76,289.15,288.76,289.15,2707
03/26/2002,11:30,289.29,289.29,289.29,289.29,406
03/26/2002,11:31,289.42,289.46,289.38,289.38,4444
03/26/2002,11:33,289.91,289.91,289.91,289.91,113
03/26/2002,11:34,289.86,289.91,289.86,289.91,90
03/26/2002,11:35,289.91,289.91,289.91,289.91,519
03/26/2002,11:36,290.17,290.17,290.17,290.17,226
03/26/2002,11:37,290.35,290.35,290.35,290.35,45
03/26/2002,11:39,290.22,290.22,290.22,290.22,2707
03/26/2002,11:40,290.35,290.35,290.35,290.35,226
03/26/2002,11:41,290.35,290.35,290.35,290.35,451
03/26/2002,11:42,290.35,290.35,290.35,290.35,113
03/26/2002,11:43,290.97,290.97,290.97,290.97,677
03/26/2002,11:46,290.62,291.15,290.62,291.15,2752
03/26/2002,11:47,291.24,291.24,290.97,290.97,158
03/26/2002,11:49,291.55,291.55,291.55,291.55,1128
03/26/2002,11:50,291.86,291.95,291.86,291.95,1173
03/26/2002,11:53,292.12,292.21,292.12,292.21,226
03/26/2002,11:54,292.61,292.66,291.9,291.9,5234
03/26/2002,11:56,292.04,292.04,291.99,291.99,2549
03/26/2002,12:04,293.32,293.32,293.32,293.32,68
03/26/2002,12:06,293.28,293.28,293.28,293.28,5189
03/26/2002,12:07,293.01,293.01,293.01,293.01,45
03/26/2002,12:08,293.28,293.45,293.28,293.45,4512
03/26/2002,12:09,292.88,293.06,292.88,293.06,2278
03/26/2002,12:10,293.19,293.19,292.88,292.88,361
03/26/2002,12:11,292.83,293.19,292.83,293.19,158
03/26/2002,12:16,293.01,293.01,293.01,293.01,23
03/26/2002,12:18,292.79,292.79,292.43,292.43,519
03/26/2002,12:21,292.43,292.43,292.12,292.35,1511
03/26/2002,12:23,292.26,292.26,292.26,292.26,226
03/26/2002,12:25,291.99,291.99,291.99,291.99,226
03/26/2002,12:26,291.95,292.12,291.46,292.12,3948
03/26/2002,12:27,291.77,292.08,291.77,292.08,2707
03/26/2002,12:29,292.35,292.35,292.35,292.35,451
03/26/2002,12:30,292.12,292.12,292.12,292.12,1128
03/26/2002,12:34,292.17,292.17,292.17,292.17,23
03/26/2002,12:35,292.17,292.17,292.17,292.17,23
03/26/2002,12:36,292.21,292.21,292.21,292.21,1128
03/26/2002,12:37,291.95,291.95,291.95,291.95,564
03/26/2002,12:39,291.46,291.5,291.46,291.5,3384
03/26/2002,12:42,291.15,291.15,291.15,291.15,2256
03/26/2002,12:43,290.97,290.97,290.97,290.97,2256
03/26/2002,12:44,291.24,291.24,291.24,291.24,2256
03/26/2002,12:48,291.73,291.73,291.73,291.73,677
03/26/2002,12:49,291.68,291.68,291.68,291.68,226
03/26/2002,12:50,291.5,291.5,291.5,291.5,2030
03/26/2002,12:52,291.02,291.59,291.02,291.59,4286
03/26/2002,12:53,290.35,290.35,290.35,290.35,1128
03/26/2002,12:58,289.91,289.91,289.91,289.91,2256
03/26/2002,12:59,289.55,289.91,289.55,289.91,2278
03/26/2002,13:01,289.69,289.69,289.64,289.64,5865
03/26/2002,13:02,289.91,289.91,289.91,289.91,902
03/26/2002,13:06,290.48,290.53,290.48,290.53,1038
03/26/2002,13:08,290.57,290.57,290.57,290.57,226
03/26/2002,13:12,291.28,291.28,291.28,291.28,902
03/26/2002,13:13,290.93,290.93,290.93,290.93,1963
03/26/2002,13:17,290.93,290.93,290.93,290.93,23
03/26/2002,13:18,290.93,290.93,290.93,290.93,1128
03/26/2002,13:19,291.24,291.24,291.24,291.24,68
03/26/2002,13:21,290.79,290.79,290.79,290.79,45
03/26/2002,13:23,290.88,290.88,290.88,290.88,90
03/26/2002,13:24,290.79,290.79,290.79,290.79,23
03/26/2002,13:26,290.26,290.26,290.26,290.26,451
03/26/2002,13:30,289.95,289.95,289.95,289.95,226
03/26/2002,13:33,290.48,290.48,290.48,290.48,902
03/26/2002,13:38,290.79,290.79,290.79,290.79,1128
03/26/2002,13:42,290.31,290.35,290.31,290.35,1466
03/26/2002,13:48,290.35,290.35,290.35,290.35,451
03/26/2002,13:54,289.69,289.69,289.69,289.69,226
03/26/2002,13:56,289.02,289.02,289.02,289.02,2256
03/26/2002,13:59,289.11,289.11,289.11,289.11,226
03/26/2002,14:00,289.2,289.2,289.2,289.2,113
03/26/2002,14:01,288.58,288.58,288.58,288.58,158
03/26/2002,14:02,288.44,288.44,288.36,288.36,677
03/26/2002,14:07,288.36,288.71,288.36,288.71,880
03/26/2002,14:08,289.02,289.02,289.02,289.02,1128
03/26/2002,14:09,289.02,289.02,289.02,289.02,451
03/26/2002,14:11,288.84,288.84,288.84,288.84,677
03/26/2002,14:12,289.24,289.24,289.24,289.24,180
03/26/2002,14:13,289.24,289.24,289.24,289.24,677
03/26/2002,14:14,289.24,289.24,289.24,289.24,1128
03/26/2002,14:15,288.89,288.89,288.89,288.89,248
03/26/2002,14:16,288.89,288.89,288.89,288.89,1692
03/26/2002,14:17,288.84,288.84,288.84,288.84,180
03/26/2002,14:19,288.76,288.76,288.76,288.76,113
03/26/2002,14:20,288.13,288.13,288.13,288.13,180
03/26/2002,14:25,290.04,290.04,290.04,290.04,68
03/26/2002,14:26,289.69,289.69,289.69,289.69,113
03/26/2002,14:28,290.35,290.35,290.35,290.35,113
03/26/2002,14:30,290.35,290.35,290.35,290.35,1128
03/26/2002,14:33,290.09,290.09,290.09,290.09,2256
03/26/2002,14:35,290.35,290.35,290.35,290.35,23
03/26/2002,14:37,290.48,290.48,290.48,290.48,677
03/26/2002,14:41,290.84,290.84,290.84,290.84,677
03/26/2002,14:42,290.79,290.79,290.79,290.79,1128
03/26/2002,14:46,291.24,291.24,291.24,291.24,113
03/26/2002,14:48,291.15,291.15,291.15,291.15,1128
03/26/2002,14:49,291.15,291.15,291.15,291.15,677
03/26/2002,14:52,290.93,290.93,290.93,290.93,1083
03/26/2002,14:53,290.93,290.93,290,290,1489
03/26/2002,14:57,290.84,290.84,290.44,290.66,5143
03/26/2002,14:58,290.53,290.53,290.35,290.35,3384
03/26/2002,14:59,290.17,290.17,290.17,290.17,1128
03/26/2002,15:13,289.82,289.82,289.82,289.82,23
03/26/2002,15:19,290.35,290.35,290.35,290.35,1128
03/26/2002,15:23,290.79,290.79,290.79,290.79,1128
03/26/2002,15:24,291.02,291.02,291.02,291.02,1128
03/26/2002,15:28,291.15,291.15,291.15,291.15,5640
03/26/2002,15:29,291.15,291.15,291.15,291.15,2256
03/26/2002,15:36,291.02,291.28,291.02,291.28,1241
03/26/2002,15:38,291.28,291.28,291.24,291.24,1579
03/26/2002,15:40,291.19,291.33,291.19,291.33,90
03/26/2002,15:41,291.33,291.33,291.24,291.24,316
03/26/2002,15:44,291.37,291.37,291.33,291.33,947
03/26/2002,15:46,291.28,291.28,291.28,291.28,316
03/26/2002,15:53,291.9,291.9,291.9,291.9,361
03/26/2002,15:59,291.99,291.99,291.99,291.99,23
03/27/2002,09:39,298.77,299.17,298.51,298.51,24612
03/27/2002,09:40,297.8,298.37,297.8,298.15,3181
03/27/2002,09:42,297,297.62,297,297.62,316
03/27/2002,09:43,297.62,297.62,297.62,297.62,880
03/27/2002,09:44,296.91,297,296.78,296.78,2256
03/27/2002,09:45,297.44,297.44,296.82,296.82,451
03/27/2002,09:46,297.44,298.33,296.78,298.33,14054
03/27/2002,09:47,298.33,298.33,297.71,297.71,271
03/27/2002,09:48,297.98,297.98,297.98,297.98,248
03/27/2002,09:49,298.77,299.22,298.77,299.22,7557
03/27/2002,09:50,299.08,299.17,299.08,299.17,316
03/27/2002,09:51,299.22,299.31,299.22,299.22,12069
03/27/2002,09:52,299.22,299.66,298.68,298.68,23123
03/27/2002,09:53,299.22,299.22,299.22,299.22,22559
03/27/2002,09:54,299.22,299.62,299.22,299.62,5888
03/27/2002,09:55,299.62,299.79,299.62,299.66,8121
03/27/2002,09:56,299.62,299.66,299.39,299.66,4534
03/27/2002,09:57,300.15,300.19,299.66,300.19,113
03/27/2002,09:58,300.15,300.15,300.1,300.1,4579
03/27/2002,09:59,300.32,300.32,300.32,300.32,16964
03/27/2002,10:00,300.32,300.68,300.32,300.68,1015
03/27/2002,10:01,300.9,300.9,300.9,300.9,68
03/27/2002,10:02,301.39,301.39,301.39,301.39,451
03/27/2002,10:03,301.39,301.43,301.39,301.43,3384
03/27/2002,10:04,302.01,302.23,301.65,302.23,8460
03/27/2002,10:05,301.83,301.83,301.43,301.79,1579
03/27/2002,10:06,301.88,301.88,301.88,301.88,7896
03/27/2002,10:07,301.65,302.1,301.43,301.65,25266
03/27/2002,10:08,301.57,302.23,301.57,302.1,2594
03/27/2002,10:09,302.45,302.45,302.45,302.45,23
03/27/2002,10:10,302.94,302.94,302.94,302.94,5640
03/27/2002,10:12,303.38,303.38,303.12,303.12,1354
03/27/2002,10:13,303.12,303.12,302.5,302.5,4692
03/27/2002,10:14,302.23,302.76,302.23,302.76,226
03/27/2002,10:15,302.05,302.28,302.05,302.28,180
03/27/2002,10:16,302.1,302.1,301.7,301.7,248
03/27/2002,10:17,301.7,302.72,301.7,302.23,1963
03/27/2002,10:18,302.67,302.67,302.54,302.54,1128
03/27/2002,10:19,302.54,302.94,302.54,302.94,248
03/27/2002,10:20,302.85,302.85,302.59,302.59,384
03/27/2002,10:21,302.9,302.9,302.54,302.54,2030
03/27/2002,10:22,302.05,302.05,302.05,302.05,113
03/27/2002,10:23,301.83,302.32,301.83,302.32,722
03/27/2002,10:24,302.28,302.28,301.83,302.1,1737
03/27/2002,10:25,301.88,301.88,301.88,301.88,451
03/27/2002,10:26,302.01,302.01,302.01,302.01,5640
03/27/2002,10:27,301.88,301.88,301.48,301.48,338
03/27/2002,10:28,301.88,301.88,301.88,301.88,226
03/27/2002,10:29,301.57,301.57,301.57,301.57,226
03/27/2002,10:30,301.3,301.48,301.3,301.34,744
03/27/2002,10:31,301.43,301.65,301.08,301.65,8978
03/27/2002,10:32,300.9,300.9,300.9,300.9,180
03/27/2002,10:33,301.21,301.34,301.21,301.34,406
03/27/2002,10:34,301.21,301.21,301.21,301.21,23
03/27/2002,10:35,300.9,300.9,300.9,300.9,23
03/27/2002,10:37,300.9,300.9,300.9,300.9,541
03/27/2002,10:38,300.55,300.55,300.55,300.55,180
03/27/2002,10:39,300.46,300.46,300.46,300.46,1128
03/27/2002,10:42,300.59,300.9,300.59,300.9,4061
03/27/2002,10:44,301.43,301.48,301.43,301.48,248
03/27/2002,10:46,300.81,300.81,300.77,300.77,1466
03/27/2002,10:47,300.77,300.9,300.77,300.9,6542
03/27/2002,10:49,301.03,301.03,301.03,301.03,1805
03/27/2002,10:50,301.08,301.08,300.99,300.99,2301
03/27/2002,10:52,301.43,301.65,301.43,301.65,248
03/27/2002,10:54,301.92,301.92,301.92,301.92,68
03/27/2002,10:57,301.43,301.48,301.08,301.08,3158
03/27/2002,10:59,301.21,301.21,301.12,301.12,2481
03/27/2002,11:01,301.21,301.21,301.21,301.21,654
03/27/2002,11:02,301.08,301.08,301.08,301.08,23
03/27/2002,11:03,300.5,301.08,300.5,300.5,384
03/27/2002,11:04,300.77,300.77,300.77,300.77,2256
03/27/2002,11:05,300.77,300.77,300.72,300.72,9475
03/27/2002,11:06,300.72,300.77,300.72,300.72,1083
03/27/2002,11:07,300.9,300.99,300.46,300.99,496
03/27/2002,11:08,301.03,301.03,300.59,301.03,68
03/27/2002,11:13,301.52,301.52,301.52,301.52,23
03/27/2002,11:18,301.12,301.12,301.12,301.12,23
03/27/2002,11:21,300.72,300.72,300.72,300.72,226
03/27/2002,11:22,299.93,299.93,299.93,299.93,677
03/27/2002,11:23,300.28,300.28,299.62,300.06,1602
03/27/2002,11:24,299.88,299.88,299.88,299.88,226
03/27/2002,11:25,300.1,300.15,300.1,300.15,68
03/27/2002,11:26,299.88,299.88,299.88,299.88,135
03/27/2002,11:28,300.32,300.32,299.93,299.93,1647
03/27/2002,11:30,300.06,300.06,300.06,300.06,23
03/27/2002,11:31,300.68,300.68,300.68,300.68,338
03/27/2002,11:34,301.26,301.26,301.26,301.26,564
03/27/2002,11:38,301.43,301.65,301.12,301.12,699
03/27/2002,11:41,301.48,301.48,301.48,301.48,1128
03/27/2002,11:44,302.45,302.45,302.45,302.45,2256
03/27/2002,11:46,302.28,302.28,302.28,302.28,677
03/27/2002,11:47,302.14,302.14,302.14,302.14,2256
03/27/2002,11:50,302.1,302.1,302.1,302.1,2256
03/27/2002,11:51,301.96,301.96,301.96,301.96,23
03/27/2002,11:52,302.23,302.23,302.23,302.23,451
03/27/2002,11:53,302.1,302.1,302.05,302.05,226
03/27/2002,11:56,302.54,302.54,302.54,302.54,23
03/27/2002,11:59,302.76,302.76,302.76,302.76,135
03/27/2002,12:01,302.81,302.81,302.81,302.81,1692
03/27/2002,12:04,302.85,302.85,302.85,302.85,1128
03/27/2002,12:05,302.54,302.54,302.45,302.45,2933
03/27/2002,12:06,302.14,302.14,302.14,302.14,1151
03/27/2002,12:07,302.14,302.14,302.14,302.14,1173
03/27/2002,12:08,302.28,302.28,302.28,302.28,113
03/27/2002,12:10,302.19,302.19,302.14,302.14,90
03/27/2002,12:13,302.23,302.45,302.23,302.45,68
03/27/2002,12:14,302.23,302.23,302.23,302.23,632
03/27/2002,12:15,301.83,301.83,301.83,301.83,226
03/27/2002,12:16,301.83,301.83,301.83,301.83,23
03/27/2002,12:17,302.32,302.32,302.32,302.32,45
03/27/2002,12:18,302.32,302.32,302.01,302.01,68
03/27/2002,12:19,302.94,302.94,302.94,302.94,226
03/27/2002,12:23,302.9,302.9,302.9,302.9,23
03/27/2002,12:29,302.9,302.9,302.9,302.9,1354
03/27/2002,12:37,302.1,302.1,302.1,302.1,23
03/27/2002,12:43,301.96,301.96,301.65,301.65,68
03/27/2002,12:46,301.65,301.65,301.65,301.65,226
03/27/2002,12:48,301.43,301.43,301.43,301.43,1128
03/27/2002,12:49,301.7,301.7,301.7,301.7,226
03/27/2002,12:50,302.01,302.01,302.01,302.01,1128
03/27/2002,12:51,302.1,302.1,302.1,302.1,23
03/27/2002,12:52,302.01,302.01,302.01,302.01,68
03/27/2002,12:56,301.43,301.74,301.43,301.74,158
03/27/2002,12:58,301.79,301.96,301.79,301.96,338
03/27/2002,13:02,301.92,301.92,301.92,301.92,135
03/27/2002,13:04,301.48,301.48,301.48,301.48,1128
03/27/2002,13:07,301.92,301.92,301.92,301.92,45
03/27/2002,13:22,301.74,301.74,301.74,301.74,226
03/27/2002,13:26,301.61,301.61,300.99,300.99,11302
03/27/2002,13:27,301.12,301.26,301.12,301.26,338
03/27/2002,13:36,301.43,301.43,301.43,301.43,23
03/27/2002,13:37,302.01,302.01,302.01,302.01,113
03/27/2002,13:41,301.21,301.21,301.21,301.21,45
03/27/2002,13:44,301.48,301.48,301.48,301.48,23
03/27/2002,13:45,301.21,301.79,301.21,301.79,1128
03/27/2002,13:47,301.65,301.65,301.65,301.65,113
03/27/2002,13:49,301.83,301.83,301.83,301.83,23
03/27/2002,13:50,301.7,301.7,301.7,301.7,609
03/27/2002,13:51,301.43,301.43,301.43,301.43,5640
03/27/2002,13:54,302.01,302.05,302.01,302.01,2685
03/27/2002,13:55,302.32,302.32,302.32,302.32,226
03/27/2002,13:56,302.32,302.32,302.32,302.32,22559
03/27/2002,13:58,302.67,302.94,302.67,302.72,8978
03/27/2002,13:59,302.72,302.72,302.72,302.72,790
03/27/2002,14:00,302.41,302.72,302.41,302.72,1151
03/27/2002,14:01,302.36,302.41,301.88,302.32,7106
03/27/2002,14:02,302.28,302.28,301.83,301.88,23033
03/27/2002,14:03,301.79,301.88,301.79,301.88,3835
03/27/2002,14:04,301.74,301.88,301.74,301.88,13761
03/27/2002,14:05,301.79,301.92,301.79,301.92,2278
03/27/2002,14:06,301.74,301.74,301.7,301.7,4512
03/27/2002,14:07,301.7,301.7,301.65,301.65,1241
03/27/2002,14:08,301.39,301.43,301.39,301.43,2256
03/27/2002,14:09,301.08,301.08,301.08,301.08,23
03/27/2002,14:10,301.34,301.57,301.34,301.57,6835
03/27/2002,14:11,301.57,301.57,301.57,301.57,1805
03/27/2002,14:13,301.83,301.83,301.83,301.83,677
03/27/2002,14:17,301.65,301.65,301.03,301.03,1196
03/27/2002,14:19,300.99,300.99,300.99,300.99,451
03/27/2002,14:20,301.17,301.17,301.17,301.17,23
03/27/2002,14:22,301.08,301.08,301.08,301.08,1128
03/27/2002,14:23,301.12,301.12,300.99,300.99,2256
03/27/2002,14:25,301.08,301.08,301.08,301.08,1015
03/27/2002,14:26,300.99,300.99,300.99,300.99,1128
03/27/2002,14:27,300.99,301.39,300.99,301.39,4557
03/27/2002,14:29,301.21,301.21,301.21,301.21,1128
03/27/2002,14:30,301.57,301.57,301.57,301.57,1692
03/27/2002,14:31,301.83,301.83,301.83,301.83,226
03/27/2002,14:32,301.65,301.83,301.65,301.83,3136
03/27/2002,14:34,301.48,301.88,301.48,301.88,6655
03/27/2002,14:35,301.88,301.88,301.83,301.83,2549
03/27/2002,14:36,301.83,301.96,301.83,301.96,14505
03/27/2002,14:38,302.01,302.01,302.01,302.01,68
03/27/2002,14:40,302.05,302.05,301.96,301.96,3497
03/27/2002,14:45,302.05,302.14,302.05,302.05,16468
03/27/2002,14:46,302.05,302.14,302.05,302.14,2256
03/27/2002,14:48,302.14,302.14,302.14,302.14,18047
03/27/2002,14:51,302.54,302.54,302.54,302.54,722
03/27/2002,14:53,302.85,302.85,302.85,302.85,677
03/27/2002,14:54,302.76,302.98,302.76,302.98,722
03/27/2002,14:55,302.72,302.72,302.72,302.72,113
03/27/2002,14:56,303.16,303.16,303.16,303.16,902
03/27/2002,14:58,302.76,302.76,302.76,302.76,23
03/27/2002,15:01,303.21,303.21,303.21,303.21,226
03/27/2002,15:02,303.21,303.61,303.21,303.61,5798
03/27/2002,15:04,303.56,303.56,303.56,303.56,113
03/27/2002,15:06,303.65,303.65,303.65,303.65,45
03/27/2002,15:07,303.43,303.43,303.43,303.43,23
03/27/2002,15:08,303.61,303.61,303.43,303.43,135
03/27/2002,15:09,303.65,303.65,303.43,303.43,5933
03/27/2002,15:10,303.65,303.65,303.65,303.65,1151
03/27/2002,15:11,304.14,304.14,303.65,303.96,519
03/27/2002,15:13,303.52,303.96,303.52,303.96,45
03/27/2002,15:14,303.96,303.96,303.96,303.96,451
03/27/2002,15:15,303.96,303.96,303.52,303.52,2324
03/27/2002,15:19,303.78,303.78,303.78,303.78,113
03/27/2002,15:20,304.23,304.23,304.23,304.23,68
03/27/2002,15:22,304.09,304.09,303.87,303.87,2346
03/27/2002,15:23,303.65,303.65,303.65,303.65,677
03/27/2002,15:24,303.65,303.78,303.65,303.78,3519
03/27/2002,15:25,303.47,303.83,303.47,303.83,2278
03/27/2002,15:26,303.43,303.43,303.12,303.12,10422
03/27/2002,15:27,303.74,303.74,303.74,303.74,226
03/27/2002,15:29,304.27,304.27,304.27,304.27,45
03/27/2002,15:30,304.27,304.27,304.27,304.27,23
03/27/2002,15:36,304.31,304.31,304.23,304.23,293
03/27/2002,15:37,303.92,303.92,303.87,303.87,451
03/27/2002,15:39,304.09,304.09,304.09,304.09,45
03/27/2002,15:40,303.83,304.09,303.65,304.09,744
03/27/2002,15:41,303.65,303.65,303.65,303.65,23
03/27/2002,15:45,303.83,303.83,303.83,303.83,23
03/27/2002,15:46,303.96,304.09,303.96,304.09,2459
03/27/2002,15:49,304.31,304.54,304.31,304.54,451
03/27/2002,15:50,304.49,304.49,304.49,304.49,23
03/27/2002,15:51,304.54,304.54,304.54,304.54,248
03/27/2002,15:52,304.8,304.8,304.76,304.8,790
03/27/2002,15:53,304.14,304.14,304.14,304.14,316
03/27/2002,15:54,304.8,304.8,304.8,304.8,744
03/27/2002,15:55,304.89,304.89,304.89,304.89,113
03/27/2002,15:56,304.76,304.98,304.76,304.98,2391
03/27/2002,15:57,304.93,304.93,304.45,304.45,474
03/27/2002,15:58,304.49,305.2,304.49,305.2,609
03/27/2002,15:59,304.67,304.67,304.67,304.67,5640
03/28/2002,09:42,299.66,299.66,299.22,299.22,1354
03/28/2002,09:43,300.72,300.72,299.79,300.68,474
03/28/2002,09:44,300.15,301.12,300.15,300.32,812
03/28/2002,09:45,300.9,301.17,300.68,300.68,158
03/28/2002,09:46,301.43,301.43,301.34,301.34,5910
03/28/2002,09:47,301.39,301.65,300.81,301.65,812
03/28/2002,09:48,301.21,301.43,301.21,301.43,158
03/28/2002,09:49,301.65,301.65,301.43,301.43,135
03/28/2002,09:50,301.74,303.61,301.74,302.45,6745
03/28/2002,09:51,302.94,304.18,302.94,303.16,4512
03/28/2002,09:52,303.65,303.65,303.65,303.65,113
03/28/2002,09:53,303.52,303.52,303.52,303.52,1805
03/28/2002,09:54,303.43,303.52,303.43,303.52,3384
03/28/2002,09:55,303.56,303.56,303.56,303.56,11279
03/28/2002,10:00,303.92,303.92,303.92,303.92,993
03/28/2002,10:05,304.27,304.27,303.87,303.87,158
03/28/2002,10:06,303.69,303.74,303.69,303.74,2121
03/28/2002,10:08,303.65,303.65,303.25,303.65,451
03/28/2002,10:11,304.14,304.14,304.14,304.14,113
03/28/2002,10:12,304.54,304.54,304.54,304.54,1128
03/28/2002,10:13,304.45,304.71,304.45,304.71,338
03/28/2002,10:14,304.54,305.82,304.36,305.82,406
03/28/2002,10:15,305.64,305.82,305.64,305.82,1805
03/28/2002,10:16,305.87,306.4,305.87,306.4,3835
03/28/2002,10:17,306.75,306.75,306.75,306.75,226
03/28/2002,10:18,307.02,307.02,306.35,306.35,2978
03/28/2002,10:19,306.04,306.62,305.95,305.95,2797
03/28/2002,10:20,306.31,306.31,305.6,305.6,45
03/28/2002,10:21,305.33,305.33,305.33,305.33,2256
03/28/2002,10:22,305.2,305.2,305.2,305.2,316
03/28/2002,10:23,306,306,305.64,305.64,158
03/28/2002,10:27,305.73,305.73,305.73,305.73,2256
03/28/2002,10:29,305.87,305.87,305.87,305.87,2436
03/28/2002,10:31,306.53,306.53,306.53,306.53,226
03/28/2002,10:32,306.26,306.53,306.26,306.53,7896
03/28/2002,10:33,306.89,307.02,306.89,307.02,3384
03/28/2002,10:35,306.75,306.75,306.75,306.75,158
03/28/2002,10:37,306.26,306.26,306.26,306.26,2391
03/28/2002,10:38,306.26,306.58,306.26,306.53,451
03/28/2002,10:42,306.53,306.53,306.26,306.26,1579
03/28/2002,10:45,306.26,306.26,306.26,306.26,677
03/28/2002,10:50,305.87,305.87,305.87,305.87,90
03/28/2002,10:51,305.82,305.82,305.82,305.82,226
03/28/2002,10:52,305.82,305.82,305.42,305.42,3767
03/28/2002,10:54,305.6,305.6,305.6,305.6,451
03/28/2002,10:55,305.29,305.33,305.29,305.33,1354
03/28/2002,10:56,305.33,305.33,305.33,305.33,226
03/28/2002,10:57,305.33,305.33,305.33,305.33,902
03/28/2002,10:59,304.76,304.98,304.76,304.98,541
03/28/2002,11:01,305.2,305.2,305.2,305.2,361
03/28/2002,11:03,305.51,305.51,305.51,305.51,474
03/28/2002,11:06,305.64,305.64,305.64,305.64,226
03/28/2002,11:10,306.22,306.22,306.22,306.22,226
03/28/2002,11:17,306.31,306.31,306.31,306.31,45
03/28/2002,11:18,306.31,306.31,306.31,306.31,135
03/28/2002,11:19,306.31,306.31,306.31,306.31,68
03/28/2002,11:20,306.31,306.31,306.31,306.31,135
03/28/2002,11:21,306.31,306.31,306.31,306.31,90
03/28/2002,11:22,305.29,305.29,305.16,305.16,248
03/28/2002,11:23,304.98,304.98,304.98,304.98,1692
03/28/2002,11:24,304.98,304.98,304.98,304.98,1692
03/28/2002,11:25,304.85,304.85,304.85,304.85,1128
03/28/2002,11:26,304.67,304.67,304.67,304.67,90
03/28/2002,11:27,305.33,305.33,305.33,305.33,113
03/28/2002,11:28,304.85,304.85,304.85,304.85,23
03/28/2002,11:29,304.98,304.98,304.98,304.98,22559
03/28/2002,11:32,304.58,304.58,304.4,304.4,2256
03/28/2002,11:33,304.36,304.4,304.36,304.4,3384
03/28/2002,11:36,304,304,304,304,90
03/28/2002,11:37,304.71,304.71,304.71,304.71,158
03/28/2002,11:42,304,304,304,304,45
03/28/2002,11:43,304.4,304.4,304.4,304.4,45
03/28/2002,11:44,304.71,304.71,304.71,304.71,4512
03/28/2002,11:47,304.76,304.76,304.76,304.76,226
03/28/2002,11:48,305.16,305.16,305.16,305.16,45
03/28/2002,11:49,305.07,305.07,304.98,304.98,2256
03/28/2002,11:50,305.02,305.02,305.02,305.02,1128
03/28/2002,11:56,305.02,305.02,305.02,305.02,90
03/28/2002,11:57,305.07,305.07,305.07,305.07,90
03/28/2002,11:58,305.02,305.02,305.02,305.02,1128
03/28/2002,12:00,304.36,304.36,304.36,304.36,1128
03/28/2002,12:11,304.85,304.85,304.85,304.85,113
03/28/2002,12:21,304.8,304.8,304.8,304.8,23
03/28/2002,12:29,304.67,304.67,304.67,304.67,2256
03/28/2002,12:31,304.71,304.71,304.71,304.71,1354
03/28/2002,12:32,304.71,304.71,304.71,304.71,226
03/28/2002,12:34,304.98,304.98,304.98,304.98,23
03/28/2002,12:50,305.56,305.56,305.56,305.56,23
03/28/2002,12:51,305.6,305.6,305.6,305.6,474
03/28/2002,12:53,305.69,305.69,305.51,305.69,5865
03/28/2002,12:54,305.82,305.82,305.42,305.82,1060
03/28/2002,12:55,305.87,305.87,305.87,305.87,23
03/28/2002,12:57,305.87,305.87,305.87,305.87,226
03/28/2002,12:59,305.64,305.64,305.64,305.64,226
03/28/2002,13:01,304.93,304.93,304.93,304.93,23
03/28/2002,13:03,305.6,305.6,305.02,305.02,135
03/28/2002,13:07,304.98,304.98,304.98,304.98,45
03/28/2002,13:09,305.33,305.33,305.33,305.33,564
03/28/2002,13:13,305.33,305.33,305.33,305.33,23
03/28/2002,13:15,304.98,304.98,304.98,304.98,23
03/28/2002,13:18,305.33,305.33,305.33,305.33,226
03/28/2002,13:20,305.33,305.33,305.33,305.33,23
03/28/2002,13:22,305.38,305.38,305.38,305.38,564
03/28/2002,13:23,305.38,305.38,305.38,305.38,23
03/28/2002,13:25,305.38,305.38,305.38,305.38,564
03/28/2002,13:26,305.38,305.38,305.38,305.38,23
03/28/2002,13:29,305.38,305.38,305.38,305.38,564
03/28/2002,13:39,305.38,305.38,305.38,305.38,226
03/28/2002,13:40,305.56,305.56,305.56,305.56,23
03/28/2002,13:42,305.64,305.64,305.64,305.64,564
03/28/2002,13:43,305.56,305.56,305.56,305.56,23
03/28/2002,13:44,305.51,305.51,305.51,305.51,45
03/28/2002,13:45,305.07,305.07,304.98,304.98,406
03/28/2002,13:47,305.29,305.29,305.29,305.29,564
03/28/2002,13:50,305.42,305.64,305.42,305.64,113
03/28/2002,13:53,305.91,305.91,305.91,305.91,226
03/28/2002,13:54,305.91,305.91,305.91,305.91,338
03/28/2002,13:57,306.04,306.04,306.04,306.04,564
03/28/2002,14:01,305.95,305.95,305.95,305.95,564
03/28/2002,14:02,305.82,305.82,305.82,305.82,564
03/28/2002,14:08,305.42,305.64,305.42,305.64,993
03/28/2002,14:09,305.42,305.51,305.42,305.51,451
03/28/2002,14:10,305.56,305.56,305.56,305.56,451
03/28/2002,14:11,305.42,305.42,305.42,305.42,902
03/28/2002,14:21,305.78,305.78,305.78,305.78,564
03/28/2002,14:22,305.78,305.78,305.78,305.78,541
03/28/2002,14:24,306.18,306.18,306.18,306.18,564
03/28/2002,14:25,306.18,306.18,305.87,306.13,135
03/28/2002,14:28,306.18,306.22,306.18,306.22,564
03/28/2002,14:31,305.73,305.73,305.73,305.73,23
03/28/2002,14:32,305.78,305.78,305.78,305.78,1128
03/28/2002,14:36,306.13,306.13,306.13,306.13,1015
03/28/2002,14:37,305.64,305.64,305.64,305.64,23
03/28/2002,14:40,306.04,306.04,306.04,306.04,564
03/28/2002,14:42,305.64,306.13,305.6,306.13,1918
03/28/2002,14:43,305.87,305.87,305.87,305.87,23
03/28/2002,14:44,305.87,305.87,305.87,305.87,23
03/28/2002,14:45,305.73,305.73,305.73,305.73,1128
03/28/2002,14:48,306.18,306.18,306.18,306.18,68
03/28/2002,14:53,306,306,306,306,564
03/28/2002,14:54,305.64,305.64,305.64,305.64,248
03/28/2002,14:55,305.95,305.95,305.95,305.95,564
03/28/2002,15:01,305.64,305.64,305.64,305.64,226
03/28/2002,15:03,305.91,305.91,305.91,305.91,564
03/28/2002,15:08,305.91,305.91,305.91,305.91,564
03/28/2002,15:11,305.91,305.91,305.91,305.91,564
03/28/2002,15:16,305.87,305.87,305.87,305.87,226
03/28/2002,15:18,305.87,305.87,305.87,305.87,135
03/28/2002,15:19,305.91,305.91,305.91,305.91,429
03/28/2002,15:22,305.91,305.91,305.87,305.87,2278
03/28/2002,15:23,306.22,306.22,306.22,306.22,23
03/28/2002,15:24,305.73,305.73,305.73,305.73,2256
03/28/2002,15:25,305.69,305.78,305.69,305.78,2527
03/28/2002,15:26,306.31,306.31,306.31,306.31,564
03/28/2002,15:27,305.78,305.78,305.78,305.78,2256
03/28/2002,15:28,305.78,305.78,305.78,305.78,2707
03/28/2002,15:29,306.26,306.26,306.26,306.26,135
03/28/2002,15:33,305.87,305.87,305.87,305.87,564
03/28/2002,15:37,306.13,306.13,306.13,306.13,564
03/28/2002,15:39,306.13,306.13,305.87,305.87,902
03/28/2002,15:40,305.87,305.87,305.78,305.78,1692
03/28/2002,15:41,305.64,305.64,305.64,305.64,226
03/28/2002,15:42,305.64,305.91,305.64,305.73,3835
03/28/2002,15:43,305.64,305.78,305.64,305.64,3677
03/28/2002,15:45,305.64,305.64,305.64,305.64,677
03/28/2002,15:46,305.64,305.64,305.64,305.64,90
03/28/2002,15:47,306,306,305.64,305.64,790
03/28/2002,15:49,305.69,305.73,305.42,305.42,6339
03/28/2002,15:51,305.07,305.07,305.07,305.07,316
03/28/2002,15:52,305.82,305.82,305.82,305.82,226
03/28/2002,15:54,305.82,305.82,305.82,305.82,564
03/28/2002,15:55,305.47,305.47,305.47,305.47,2256
03/28/2002,15:56,305.42,305.42,305.42,305.42,316
03/28/2002,15:57,305.6,305.6,305.6,305.6,564
03/28/2002,15:58,305.42,305.42,305.42,305.42,45
03/28/2002,15:59,305.38,305.47,305.33,305.42,1872
04/01/2002,09:39,308.13,308.13,308.13,308.13,2709
04/01/2002,09:40,308.35,308.35,307.95,308.13,3927
04/01/2002,09:41,308.35,308.35,308.35,308.35,45
04/01/2002,09:42,309.32,309.32,309.32,309.32,1241
04/01/2002,09:43,309.37,309.37,309.37,309.37,1129
04/01/2002,09:44,309.37,309.99,309.24,309.41,6162
04/01/2002,09:45,310.03,310.12,310.03,310.12,6343
04/01/2002,09:46,310.52,310.52,310.52,310.52,23
04/01/2002,09:47,310.17,310.52,310.17,310.52,339
04/01/2002,09:48,310.17,310.21,310.12,310.21,5011
04/01/2002,09:49,310.12,310.21,310.12,310.17,3611
04/01/2002,09:50,309.72,309.72,309.68,309.68,271
04/01/2002,09:51,310.03,310.03,309.72,309.72,1174
04/01/2002,09:52,310.12,310.79,310.12,310.79,1241
04/01/2002,09:54,311.27,311.27,310.43,311.01,406
04/01/2002,09:55,310.52,310.52,310.52,310.52,113
04/01/2002,10:00,310.96,311.1,310.96,311.1,8013
04/01/2002,10:01,310.7,310.7,310.7,310.7,181
04/01/2002,10:02,311.01,311.01,311.01,311.01,23
04/01/2002,10:03,310.7,311.01,310.17,310.17,135
04/01/2002,10:04,309.77,309.77,309.77,309.77,181
04/01/2002,10:05,310.43,310.43,310.43,310.43,23
04/01/2002,10:06,309.46,309.46,308.79,309.01,519
04/01/2002,10:07,309.77,309.77,309.77,309.77,23
04/01/2002,10:10,309.37,309.9,309.37,309.9,813
04/01/2002,10:11,310.03,310.03,310.03,310.03,45
04/01/2002,10:13,309.41,309.41,309.41,309.41,45
04/01/2002,10:14,309.9,310.12,309.63,310.12,722
04/01/2002,10:20,309.68,310.17,309.68,310.17,1196
04/01/2002,10:21,310.17,310.17,310.12,310.12,1354
04/01/2002,10:22,310.12,310.17,310.12,310.17,3386
04/01/2002,10:25,310.17,310.17,310.17,310.17,2754
04/01/2002,10:27,310.21,310.61,310.12,310.61,2302
04/01/2002,10:28,310.12,310.12,310.12,310.12,45
04/01/2002,10:29,310.57,310.57,310.57,310.57,113
04/01/2002,10:30,310.61,310.61,310.12,310.12,564
04/01/2002,10:31,309.63,309.63,309.63,309.63,1016
04/01/2002,10:39,309.59,309.59,309.59,309.59,6772
04/01/2002,10:43,309.41,309.41,309.41,309.41,23
04/01/2002,10:44,309.41,309.41,309.01,309.32,1016
04/01/2002,10:45,309.01,309.15,309.01,309.15,293
04/01/2002,10:47,308.57,308.57,308.57,308.57,451
04/01/2002,10:48,308.39,308.97,308.39,308.97,497
04/01/2002,10:49,308.22,308.22,308.22,308.22,677
04/01/2002,10:50,308.13,308.13,308.13,308.13,23
04/01/2002,10:51,307.2,307.2,307.2,307.2,23
04/01/2002,10:52,307.91,307.91,307.91,307.91,90
04/01/2002,10:53,308.13,308.13,308.13,308.13,767
04/01/2002,10:54,307.46,307.46,307.46,307.46,23
04/01/2002,11:02,307.15,307.82,307.15,307.24,1129
04/01/2002,11:03,307.33,307.33,307.33,307.33,113
04/01/2002,11:04,307.38,307.38,307.38,307.38,293
04/01/2002,11:05,307.42,307.42,307.42,307.42,23
04/01/2002,11:06,308.57,308.75,307.91,308.75,7494
04/01/2002,11:08,308.48,308.48,308.48,308.48,451
04/01/2002,11:09,308.31,308.31,308.31,308.31,903
04/01/2002,11:11,308.08,308.08,308.08,308.08,226
04/01/2002,11:13,308.39,308.39,307.69,307.69,1129
04/01/2002,11:15,308,308,308,308,68
04/01/2002,11:17,308,308,308,308,519
04/01/2002,11:19,308.44,308.44,308.44,308.44,113
04/01/2002,11:21,308,308,308,308,45
04/01/2002,11:22,308.66,308.66,308.66,308.66,68
04/01/2002,11:23,308.04,308.57,308.04,308.57,542
04/01/2002,11:26,308.48,308.88,308.48,308.48,2257
04/01/2002,11:28,307.91,307.91,307.91,307.91,203
04/01/2002,11:29,307.91,307.91,307.91,307.91,1129
04/01/2002,11:31,307.91,307.91,307.91,307.91,1354
04/01/2002,11:32,307.82,307.82,307.82,307.82,925
04/01/2002,11:33,307.69,307.69,307.69,307.69,226
04/01/2002,11:34,307.64,307.64,307.64,307.64,677
04/01/2002,11:40,307.77,307.77,307.77,307.77,23
04/01/2002,11:41,307.82,307.82,307.82,307.82,45
04/01/2002,11:42,307.77,307.77,307.77,307.77,113
04/01/2002,11:43,307.77,307.77,307.42,307.42,1219
04/01/2002,11:47,307.64,307.64,307.64,307.64,113
04/01/2002,11:52,307.46,307.46,307.46,307.46,226
04/01/2002,11:55,307.29,307.29,307.29,307.29,113
04/01/2002,11:56,307.24,307.24,307.24,307.24,23
04/01/2002,11:57,306.76,306.76,306.76,306.76,113
04/01/2002,11:58,307.24,307.24,307.24,307.24,23
04/01/2002,12:03,307.24,307.24,307.24,307.24,113
04/01/2002,12:05,306.8,306.8,306.8,306.8,248
04/01/2002,12:06,306.89,306.89,306.8,306.8,316
04/01/2002,12:07,306.13,306.13,306.13,306.13,113
04/01/2002,12:12,305.91,305.91,305.91,305.91,45
04/01/2002,12:13,305.74,305.82,305.74,305.82,45
04/01/2002,12:14,305.69,305.69,305.69,305.69,1196
04/01/2002,12:15,305.74,305.74,305.74,305.74,23
04/01/2002,12:18,306.22,306.22,306.22,306.22,226
04/01/2002,12:19,306.22,306.22,306.22,306.22,1219
04/01/2002,12:20,305.82,305.82,305.69,305.69,2618
04/01/2002,12:24,305.51,305.51,305.51,305.51,90
04/01/2002,12:26,305.43,305.43,305.43,305.43,1129
04/01/2002,12:27,305.29,305.29,305.29,305.29,1354
04/01/2002,12:28,305.34,305.34,305.34,305.34,1241
04/01/2002,12:29,305.34,305.34,305.34,305.34,1129
04/01/2002,12:31,305.43,305.43,305.43,305.43,451
04/01/2002,12:34,305.38,305.38,305.38,305.38,451
04/01/2002,12:36,305.38,305.38,305.38,305.38,23
04/01/2002,12:37,305.25,305.25,305.03,305.03,90
04/01/2002,12:39,305.25,305.25,305.25,305.25,113
04/01/2002,12:41,304.98,304.98,304.81,304.81,226
04/01/2002,12:42,304.41,304.41,304.41,304.41,474
04/01/2002,12:54,303.92,303.92,303.92,303.92,677
04/01/2002,12:55,303.52,303.52,303.52,303.52,451
04/01/2002,12:58,303.61,303.61,303.61,303.61,23
04/01/2002,12:59,303.57,303.57,303.57,303.57,451
04/01/2002,13:00,303.57,303.79,303.57,303.61,1919
04/01/2002,13:01,303.83,303.83,303.83,303.83,1129
04/01/2002,13:02,303.96,303.96,303.96,303.96,45
04/01/2002,13:03,304.05,304.05,304.05,304.05,564
04/01/2002,13:06,303.88,303.88,303.88,303.88,113
04/01/2002,13:07,304.23,304.32,304.23,304.32,226
04/01/2002,13:13,305.07,305.38,305.07,305.38,1129
04/01/2002,13:14,304.67,304.67,304.67,304.67,451
04/01/2002,13:18,304.94,304.94,304.94,304.94,68
04/01/2002,13:19,304.98,304.98,304.98,304.98,68
04/01/2002,13:20,305.07,305.07,305.07,305.07,113
04/01/2002,13:25,305.6,305.6,305.6,305.6,226
04/01/2002,13:32,305.82,305.82,305.82,305.82,226
04/01/2002,13:33,305.82,305.82,305.82,305.82,45
04/01/2002,13:34,305.56,305.56,305.56,305.56,113
04/01/2002,13:40,304.81,304.81,304.81,304.81,23
04/01/2002,13:41,304.58,304.58,304.58,304.58,45
04/01/2002,13:42,304.58,304.58,304.58,304.58,68
04/01/2002,13:46,304.58,304.58,304.58,304.58,113
04/01/2002,13:50,304.81,304.81,304.81,304.81,68
04/01/2002,13:51,304.81,304.98,304.81,304.98,90
04/01/2002,13:53,304.27,304.27,304.27,304.27,68
04/01/2002,13:57,305.29,305.29,305.29,305.29,1129
04/01/2002,14:03,304.85,304.85,304.85,304.85,113
04/01/2002,14:04,304.81,304.81,304.81,304.81,226
04/01/2002,14:05,305.03,305.03,304.58,304.58,2280
04/01/2002,14:06,304.54,304.54,304.54,304.54,3386
04/01/2002,14:09,304.54,304.54,304.54,304.54,226
04/01/2002,14:12,303.96,303.96,303.96,303.96,68
04/01/2002,14:16,304.81,304.81,304.81,304.81,68
04/01/2002,14:18,304.19,304.19,304.19,304.19,451
04/01/2002,14:20,304.54,304.54,304.54,304.54,23
04/01/2002,14:28,304.1,304.1,304.1,304.1,90
04/01/2002,14:29,304.54,304.54,304.54,304.54,23
04/01/2002,14:30,304.58,304.58,304.58,304.58,23
04/01/2002,14:36,304.81,304.81,304.81,304.81,226
04/01/2002,14:39,304.58,304.58,304.58,304.58,23
04/01/2002,14:43,304.98,304.98,304.98,304.98,23
04/01/2002,14:47,305.69,305.69,305.69,305.69,113
04/01/2002,14:48,305.69,305.69,305.25,305.25,971
04/01/2002,14:52,306.09,306.09,306.09,306.09,1693
04/01/2002,14:53,306.09,306.09,306.09,306.09,564
04/01/2002,14:54,306.09,306.09,306.09,306.09,677
04/01/2002,14:56,306.4,306.4,306.4,306.4,68
04/01/2002,15:01,306.76,306.76,306.76,306.76,451
04/01/2002,15:03,306.44,306.44,306.44,306.44,226
04/01/2002,15:08,307.69,307.69,307.69,307.69,1129
04/01/2002,15:14,307.46,307.46,307.46,307.46,23
04/01/2002,15:17,307.15,307.15,307.15,307.15,23
04/01/2002,15:18,306.58,306.58,306.58,306.58,45
04/01/2002,15:23,306.67,306.67,306.67,306.67,451
04/01/2002,15:25,306.58,306.58,306.58,306.58,451
04/01/2002,15:26,306.4,306.4,306.4,306.4,68
04/01/2002,15:30,306.18,306.18,306.18,306.18,226
04/01/2002,15:31,306.4,306.76,306.4,306.76,181
04/01/2002,15:32,306.76,306.76,306.76,306.76,23
04/01/2002,15:33,306.76,306.76,306.76,306.76,293
04/01/2002,15:42,306.8,306.8,306.8,306.8,497
04/01/2002,15:43,306.8,306.8,306.8,306.8,451
04/01/2002,15:44,307.07,307.07,307.07,307.07,45
04/01/2002,15:46,307.29,307.29,307.29,307.29,23
04/01/2002,15:47,307.29,307.29,307.29,307.29,316
04/01/2002,15:48,307.02,307.02,306.93,306.93,2979
04/01/2002,15:49,306.84,306.93,306.8,306.93,3386
04/01/2002,15:51,306.76,306.76,306.76,306.76,451
04/01/2002,15:52,306.76,306.76,306.76,306.76,361
04/01/2002,15:53,306.22,306.53,306.22,306.53,226
04/01/2002,15:54,306.58,306.58,306.09,306.09,4537
04/01/2002,15:55,306.13,306.13,306.13,306.13,4650
04/01/2002,15:56,306.13,306.36,305.69,306.36,26364
04/01/2002,15:59,305.87,305.87,305.6,305.6,3521
04/02/2002,09:35,307.42,307.42,307.42,307.42,1489
04/02/2002,09:37,306.53,306.53,306.53,306.53,23
04/02/2002,09:38,306.13,306.13,305.25,305.87,180
04/02/2002,09:39,306.31,308.04,306.31,308.04,338
04/02/2002,09:40,306.31,306.31,306.31,306.31,16017
04/02/2002,09:41,309.01,309.01,309.01,309.01,1128
04/02/2002,09:42,308.66,308.66,308.53,308.53,564
04/02/2002,09:43,308.53,308.53,308.53,308.53,7219
04/02/2002,09:44,308.48,308.48,308.48,308.48,113
04/02/2002,09:45,308.53,308.53,308.53,308.53,90
04/02/2002,09:46,309.23,309.59,308.7,308.79,1083
04/02/2002,09:47,309.63,309.86,309.63,309.86,1151
04/02/2002,09:48,309.86,309.86,309.55,309.59,1805
04/02/2002,09:49,309.5,309.77,308.75,309.77,1466
04/02/2002,09:51,309.37,309.37,309.37,309.37,338
04/02/2002,09:52,309.72,309.72,309.32,309.32,2481
04/02/2002,09:53,309.41,309.41,309.37,309.41,564
04/02/2002,09:54,309.46,309.46,309.28,309.28,226
04/02/2002,09:57,308.04,308.04,308.04,308.04,564
04/02/2002,09:58,308.75,308.75,308.75,308.75,677
04/02/2002,09:59,308.22,308.22,308.22,308.22,113
04/02/2002,10:00,308.26,308.26,308.26,308.26,113
04/02/2002,10:01,307.42,307.42,307.42,307.42,248
04/02/2002,10:02,307.91,307.91,307.91,307.91,23
04/02/2002,10:03,307.15,307.99,307.15,307.99,1151
04/02/2002,10:04,307.68,307.68,307.68,307.68,113
04/02/2002,10:08,307.73,307.73,307.73,307.73,451
04/02/2002,10:09,308.26,308.26,308.26,308.26,113
04/02/2002,10:10,308.44,308.44,308.44,308.44,180
04/02/2002,10:11,308.97,309.01,308.7,308.88,24476
04/02/2002,10:12,308.97,309.46,308.97,309.46,902
04/02/2002,10:13,309.41,309.77,309.41,309.77,1466
04/02/2002,10:14,309.37,309.86,309.37,309.63,180
04/02/2002,10:15,310.03,310.03,309.94,309.94,1173
04/02/2002,10:16,309.72,310.08,309.72,310.08,1060
04/02/2002,10:17,310.03,310.03,310.03,310.03,23
04/02/2002,10:18,309.99,310.17,309.99,310.17,2730
04/02/2002,10:19,310.25,310.25,310.21,310.21,1805
04/02/2002,10:20,310.3,310.3,310.3,310.3,23
04/02/2002,10:22,310.3,310.34,310.3,310.34,5933
04/02/2002,10:23,310.56,310.61,310.56,310.61,68
04/02/2002,10:26,310.74,310.74,310.61,310.61,835
04/02/2002,10:27,310.61,310.61,310.3,310.3,3609
04/02/2002,10:28,310.3,310.3,310.3,310.3,3045
04/02/2002,10:29,310.34,310.83,310.34,310.83,293
04/02/2002,10:30,310.39,310.39,310.39,310.39,2256
04/02/2002,10:31,310.34,310.65,310.3,310.3,2504
04/02/2002,10:32,309.81,309.81,309.81,309.81,11279
04/02/2002,10:33,309.94,309.94,309.94,309.94,226
04/02/2002,10:34,309.68,309.68,309.68,309.68,902
04/02/2002,10:35,309.81,309.81,309.81,309.81,1128
04/02/2002,10:36,310.61,310.61,310.61,310.61,23
04/02/2002,10:37,310.56,310.74,310.56,310.74,1308
04/02/2002,10:40,310.83,310.83,310.74,310.74,135
04/02/2002,10:41,310.79,310.83,310.34,310.83,609
04/02/2002,10:42,311.05,311.05,311.05,311.05,1128
04/02/2002,10:43,311.05,311.05,310.65,310.65,1376
04/02/2002,10:45,311.14,311.14,311.14,311.14,1151
04/02/2002,10:46,310.65,310.65,310.65,310.65,23
04/02/2002,10:48,311.41,311.41,311.41,311.41,22559
04/02/2002,10:49,310.74,310.74,310.74,310.74,5640
04/02/2002,10:50,310.65,310.65,310.65,310.65,1128
04/02/2002,10:51,310.92,310.92,310.92,310.92,3158
04/02/2002,10:52,311.05,311.1,310.92,311.1,6768
04/02/2002,10:53,311.19,311.19,311.19,311.19,23
04/02/2002,10:54,311.41,311.41,311.41,311.41,226
04/02/2002,10:58,311.41,311.63,311.41,311.41,4850
04/02/2002,10:59,311.36,311.36,311.36,311.36,226
04/02/2002,11:01,311.67,311.85,311.67,311.76,2053
04/02/2002,11:02,311.85,311.85,311.85,311.85,23
04/02/2002,11:05,312.16,312.43,312.16,312.43,699
04/02/2002,11:08,311.54,311.54,311.54,311.54,45
04/02/2002,11:10,311.63,311.63,311.63,311.63,90
04/02/2002,11:14,311.81,312.16,311.81,312.16,2278
04/02/2002,11:15,312.2,312.2,312.16,312.2,1534
04/02/2002,11:16,312.47,312.47,312.47,312.47,2549
04/02/2002,11:17,312.2,312.2,312.2,312.2,68
04/02/2002,11:18,311.85,312.25,311.85,312.25,1263
04/02/2002,11:19,312.07,312.07,312.07,312.07,113
04/02/2002,11:20,312.25,312.25,312.25,312.25,23
04/02/2002,11:21,312.25,312.25,312.25,312.25,1241
04/02/2002,11:22,312.12,312.47,312.12,312.12,902
04/02/2002,11:24,312.12,312.12,312.12,312.12,1173
04/02/2002,11:26,312.52,312.52,312.52,312.52,4061
04/02/2002,11:28,312.47,312.52,312.12,312.47,1151
04/02/2002,11:30,312.83,312.83,312.83,312.83,23
04/02/2002,11:33,312.43,312.43,312.43,312.43,45
04/02/2002,11:34,312.47,312.47,312.47,312.47,248
04/02/2002,11:36,312.47,312.47,312.47,312.47,451
04/02/2002,11:39,312.47,312.52,312.47,312.52,947
04/02/2002,11:40,312.43,312.52,312.43,312.52,451
04/02/2002,11:41,312.52,312.52,312.43,312.43,1782
04/02/2002,11:42,312.16,312.52,312.16,312.52,835
04/02/2002,11:43,312.07,312.34,312.07,312.34,316
04/02/2002,11:44,311.41,311.41,311.14,311.14,135
04/02/2002,11:46,311.5,311.5,311.5,311.5,23
04/02/2002,11:47,310.88,310.88,310.88,310.88,45
04/02/2002,11:48,311.5,311.5,311.5,311.5,113
04/02/2002,11:49,311.58,311.63,311.58,311.63,1128
04/02/2002,11:51,311.41,311.41,311.41,311.41,1128
04/02/2002,11:52,311.27,311.27,311.27,311.27,45
04/02/2002,11:53,311.41,311.41,311.41,311.41,1128
04/02/2002,11:54,311.81,311.81,311.27,311.27,113
04/02/2002,11:55,311.41,311.41,311.41,311.41,1128
04/02/2002,11:56,310.96,310.96,310.96,310.96,45
04/02/2002,12:00,310.65,310.65,310.65,310.65,2707
04/02/2002,12:01,310.48,310.48,310.48,310.48,3384
04/02/2002,12:02,311.23,311.23,310.74,310.74,45
04/02/2002,12:06,311.41,311.41,311.41,311.41,226
04/02/2002,12:07,311.41,311.41,311.41,311.41,902
04/02/2002,12:14,311.5,311.5,311.5,311.5,23
04/02/2002,12:16,311.45,311.45,311.45,311.45,23
04/02/2002,12:18,311.5,311.5,311.5,311.5,45
04/02/2002,12:19,311.5,311.5,311.5,311.5,23
04/02/2002,12:25,311.58,311.58,311.58,311.58,23
04/02/2002,12:27,311.63,311.63,311.63,311.63,23
04/02/2002,12:29,312.07,312.07,311.67,311.67,248
04/02/2002,12:30,312.07,312.16,312.07,312.16,316
04/02/2002,12:31,312.16,312.47,311.81,311.81,587
04/02/2002,12:32,311.81,312.07,311.81,312.07,90
04/02/2002,12:33,312.43,312.43,312.07,312.07,68
04/02/2002,12:36,311.85,311.85,311.85,311.85,4286
04/02/2002,12:40,311.85,312.03,311.81,311.81,6948
04/02/2002,12:41,312.03,312.03,312.03,312.03,113
04/02/2002,12:45,312.03,312.03,312.03,312.03,226
04/02/2002,12:46,311.76,311.76,311.76,311.76,23
04/02/2002,12:47,311.72,311.72,311.72,311.72,90
04/02/2002,12:48,311.72,311.72,311.72,311.72,45
04/02/2002,12:49,311.5,311.67,311.5,311.67,609
04/02/2002,12:50,311.63,311.63,311.63,311.63,135
04/02/2002,12:51,311.98,311.98,311.98,311.98,4512
04/02/2002,12:53,311.41,311.54,311.41,311.54,11279
04/02/2002,12:58,311.54,311.85,311.54,311.85,293
04/02/2002,13:02,311.76,311.76,311.76,311.76,135
04/02/2002,13:03,311.41,311.41,311.41,311.41,226
04/02/2002,13:04,311.32,311.32,311.32,311.32,2143
04/02/2002,13:06,311.1,311.1,311.1,311.1,451
04/02/2002,13:07,310.96,310.96,310.96,310.96,451
04/02/2002,13:08,310.88,310.88,310.65,310.65,248
04/02/2002,13:12,310.61,310.88,310.61,310.88,1918
04/02/2002,13:13,310.56,310.56,310.48,310.48,3497
04/02/2002,13:14,310.3,310.3,310.3,310.3,45
04/02/2002,13:17,310.21,310.21,310.08,310.08,4512
04/02/2002,13:18,310.03,310.03,310.03,310.03,1151
04/02/2002,13:19,310.08,310.08,310.08,310.08,3384
04/02/2002,13:20,310.3,310.3,310.3,310.3,1286
04/02/2002,13:25,310.25,310.25,310.25,310.25,699
04/02/2002,13:26,309.99,309.99,309.99,309.99,338
04/02/2002,13:27,309.55,309.55,309.55,309.55,677
04/02/2002,13:32,309.94,310.08,309.94,310.08,474
04/02/2002,13:33,309.94,310.21,309.94,310.21,677
04/02/2002,13:34,310.3,310.3,310.3,310.3,1173
04/02/2002,13:35,309.94,309.94,309.94,309.94,23
04/02/2002,13:36,310.43,310.43,310.43,310.43,68
04/02/2002,13:37,310.08,310.08,310.08,310.08,677
04/02/2002,13:39,310.03,310.03,310.03,310.03,23
04/02/2002,13:40,310.25,310.25,310.25,310.25,677
04/02/2002,13:41,310.39,310.39,310.39,310.39,180
04/02/2002,13:42,310.08,310.08,309.86,310.08,1218
04/02/2002,13:47,310.12,310.12,310.12,310.12,474
04/02/2002,13:48,310.12,310.12,310.12,310.12,45
04/02/2002,13:49,310.08,310.08,310.08,310.08,632
04/02/2002,13:52,310.12,310.12,310.12,310.12,1128
04/02/2002,13:53,310.52,310.52,310.52,310.52,293
04/02/2002,13:54,310.3,310.3,310.3,310.3,2030
04/02/2002,13:55,310.3,310.3,310.3,310.3,248
04/02/2002,13:58,310.12,310.12,310.12,310.12,1128
04/02/2002,14:01,310.03,310.03,310.03,310.03,113
04/02/2002,14:04,310.03,310.03,310.03,310.03,203
04/02/2002,14:06,310.3,310.3,310.3,310.3,4512
04/02/2002,14:09,310.3,310.48,310.3,310.48,90
04/02/2002,14:10,310.03,310.03,310.03,310.03,226
04/02/2002,14:11,309.68,309.68,309.68,309.68,68
04/02/2002,14:12,309.63,309.63,309.63,309.63,1128
04/02/2002,14:15,310.12,310.12,310.12,310.12,45
04/02/2002,14:17,309.94,309.94,309.86,309.86,3091
04/02/2002,14:18,309.86,309.94,309.86,309.94,5707
04/02/2002,14:19,310.3,310.3,309.72,309.81,12678
04/02/2002,14:20,309.63,309.81,309.41,309.41,338
04/02/2002,14:21,308.88,308.88,308.79,308.79,1038
04/02/2002,14:22,309.59,309.59,309.59,309.59,23
04/02/2002,14:24,308.53,309.1,308.53,308.97,5166
04/02/2002,14:25,309.19,309.19,309.19,309.19,1782
04/02/2002,14:26,309.19,309.19,309.19,309.19,496
04/02/2002,14:29,308.97,308.97,308.84,308.84,2301
04/02/2002,14:30,308.53,309.5,308.53,309.5,11370
04/02/2002,14:31,308.53,308.53,308.53,308.53,180
04/02/2002,14:32,309.37,309.37,309.37,309.37,45
04/02/2002,14:33,309.23,309.23,308.75,308.75,316
04/02/2002,14:34,308.75,308.75,308.75,308.75,361
04/02/2002,14:35,308.79,309.23,308.79,309.23,1173
04/02/2002,14:37,308.97,308.97,308.61,308.88,7444
04/02/2002,14:39,308.61,308.61,308.61,308.61,45
04/02/2002,14:40,308.61,308.61,308.61,308.61,496
04/02/2002,14:41,309.06,309.06,309.06,309.06,226
04/02/2002,14:42,308.88,308.88,308.88,308.88,68
04/02/2002,14:46,309.15,309.15,309.15,309.15,90
04/02/2002,14:47,309.15,309.15,309.15,309.15,135
04/02/2002,14:51,309.15,309.15,309.15,309.15,113
04/02/2002,14:55,309.41,309.41,309.41,309.41,90
04/02/2002,14:56,309.41,309.55,309.41,309.55,1963
04/02/2002,14:57,309.55,309.55,309.55,309.55,113
04/02/2002,14:58,309.59,309.72,309.59,309.72,699
04/02/2002,14:59,309.72,309.72,309.55,309.55,1624
04/02/2002,15:00,309.72,309.86,309.55,309.86,767
04/02/2002,15:03,309.46,309.46,309.46,309.46,23
04/02/2002,15:05,309.46,309.72,309.46,309.72,2346
04/02/2002,15:06,309.46,309.46,309.46,309.46,23
04/02/2002,15:07,309.72,309.72,309.72,309.72,1128
04/02/2002,15:10,310.25,310.25,310.25,310.25,113
04/02/2002,15:11,310.08,310.08,310.08,310.08,113
04/02/2002,15:12,310.08,310.08,310.08,310.08,113
04/02/2002,15:15,309.72,309.72,309.72,309.72,993
04/02/2002,15:16,309.63,309.77,309.63,309.63,429
04/02/2002,15:19,309.59,309.59,309.28,309.28,1602
04/02/2002,15:23,309.23,309.23,309.23,309.23,925
04/02/2002,15:24,309.46,309.46,309.46,309.46,90
04/02/2002,15:30,309.28,309.28,308.92,308.92,1218
04/02/2002,15:31,308.92,308.92,308.92,308.92,2030
04/02/2002,15:34,308.53,308.53,308.53,308.53,406
04/02/2002,15:36,308.53,308.53,308.53,308.53,226
04/02/2002,15:39,308.57,308.57,308.57,308.57,23
04/02/2002,15:40,308.97,308.97,308.97,308.97,316
04/02/2002,15:41,308.97,308.97,308.97,308.97,180
04/02/2002,15:42,308.97,308.97,308.97,308.97,180
04/02/2002,15:43,308.7,308.7,308.53,308.53,429
04/02/2002,15:44,308.35,308.35,308.04,308.04,1263
04/02/2002,15:45,308.3,308.3,307.99,307.99,4873
04/02/2002,15:50,308.48,308.48,308.35,308.35,429
04/02/2002,15:51,308.35,308.35,308.3,308.3,316
04/02/2002,15:52,307.99,308.3,307.99,308.3,113
04/02/2002,15:54,308.08,308.08,307.46,307.46,699
04/02/2002,15:55,307.95,307.95,307.95,307.95,90
04/02/2002,15:56,307.95,307.95,307.77,307.77,113
04/02/2002,15:57,308.08,308.08,308.08,308.08,248
04/02/2002,15:58,308.08,308.08,307.86,307.86,6091
04/02/2002,15:59,307.86,308.22,307.86,308.22,5143
04/03/2002,09:30,305.87,305.87,305.87,305.87,677
04/03/2002,09:37,304.09,304.09,304.09,304.09,8730
04/03/2002,09:38,301.88,302.98,301.88,302.98,90
04/03/2002,09:39,302.54,302.54,301.79,302.01,338
04/03/2002,09:40,301.48,301.79,301.48,301.48,2752
04/03/2002,09:41,301.57,301.57,301.48,301.48,3655
04/03/2002,09:42,301.48,302.32,301.48,302.05,3609
04/03/2002,09:43,301.88,302.54,301.88,302.14,6677
04/03/2002,09:44,302.36,302.54,302.36,302.54,14099
04/03/2002,09:45,302.63,303.34,302.63,303.34,5775
04/03/2002,09:46,303.34,303.34,302.76,303.07,11099
04/03/2002,09:47,302.76,302.76,302.54,302.54,3339
04/03/2002,09:48,302.54,302.72,302.19,302.19,1241
04/03/2002,09:49,302.1,302.5,302.1,302.5,5730
04/03/2002,09:50,302.23,302.23,301.43,301.43,14889
04/03/2002,09:51,300.81,300.86,300.81,300.86,451
04/03/2002,09:52,300.55,300.55,300.55,300.55,90
04/03/2002,09:53,300.5,300.59,300.5,300.59,22559
04/03/2002,09:54,300.72,300.72,300.28,300.28,7444
04/03/2002,09:55,300.37,300.37,300.37,300.37,113
04/03/2002,09:56,300.1,300.1,300.1,300.1,2278
04/03/2002,09:57,300.32,300.77,300.32,300.32,5459
04/03/2002,09:58,301.03,301.03,300.15,300.15,1173
04/03/2002,09:59,300.41,300.41,300.41,300.41,113
04/03/2002,10:01,301.43,301.43,301.43,301.43,226
04/03/2002,10:02,301.48,301.74,301.48,301.74,5753
04/03/2002,10:03,300.9,300.9,300.9,300.9,113
04/03/2002,10:05,300.86,300.86,300.86,300.86,429
04/03/2002,10:06,301.03,301.03,301.03,301.03,68
04/03/2002,10:11,301.57,301.97,301.57,301.97,2933
04/03/2002,10:12,301.97,301.97,301.97,301.97,1128
04/03/2002,10:13,301.57,301.57,301.57,301.57,677
04/03/2002,10:17,300.72,300.72,300.59,300.72,4061
04/03/2002,10:18,300.55,300.55,300.55,300.55,113
04/03/2002,10:19,300.68,300.68,300.68,300.68,45
04/03/2002,10:21,300.37,300.37,300.32,300.32,699
04/03/2002,10:22,300.68,300.68,300.68,300.68,68
04/03/2002,10:25,301.43,301.43,301.43,301.43,23
04/03/2002,10:26,300.99,300.99,300.99,300.99,23
04/03/2002,10:27,300.9,300.95,300.9,300.9,4083
04/03/2002,10:28,300.99,300.99,300.32,300.72,3452
04/03/2002,10:29,300.68,300.68,300.41,300.41,496
04/03/2002,10:31,300.15,300.15,300.15,300.15,3384
04/03/2002,10:34,300.5,300.5,300.5,300.5,1466
04/03/2002,10:36,300.86,300.86,300.55,300.64,6181
04/03/2002,10:37,300.81,301.17,300.55,301.17,2504
04/03/2002,10:38,301.12,301.12,301.12,301.12,564
04/03/2002,10:39,300.72,300.72,300.72,300.72,677
04/03/2002,10:40,300.32,300.32,300.32,300.32,1128
04/03/2002,10:42,300.77,300.86,300.77,300.86,677
04/03/2002,10:43,301.08,301.08,301.08,301.08,68
04/03/2002,10:44,300.99,301.17,300.99,301.17,790
04/03/2002,10:45,301.17,301.26,301.17,301.26,1151
04/03/2002,10:46,301.65,301.7,301.48,301.7,19198
04/03/2002,10:47,301.7,301.74,301.7,301.74,1015
04/03/2002,10:48,301.7,301.7,301.7,301.7,519
04/03/2002,10:49,301.7,301.74,301.7,301.74,1354
04/03/2002,10:50,302.1,302.5,302.1,302.5,3000
04/03/2002,10:53,302.05,302.05,301.97,301.97,1805
04/03/2002,10:54,301.7,302.1,301.7,302.01,1737
04/03/2002,10:55,301.43,301.43,301.43,301.43,564
04/03/2002,10:56,301.43,301.83,301.43,301.83,4737
04/03/2002,10:57,301.83,302.05,301.83,302.05,541
04/03/2002,10:59,302.28,302.28,301.97,301.97,1241
04/03/2002,11:00,302.32,302.32,302.1,302.1,271
04/03/2002,11:01,301.97,301.97,301.97,301.97,226
04/03/2002,11:04,301.61,301.97,301.57,301.57,1421
04/03/2002,11:05,301.92,301.92,301.52,301.52,338
04/03/2002,11:06,301.92,301.92,301.92,301.92,113
04/03/2002,11:08,301.57,301.57,301.57,301.57,45
04/03/2002,11:09,301.79,301.97,301.79,301.97,925
04/03/2002,11:10,301.65,301.65,301.65,301.65,226
04/03/2002,11:12,302.1,302.1,302.1,302.1,113
04/03/2002,11:16,301.88,301.88,301.88,301.88,45
04/03/2002,11:17,301.3,301.3,301.3,301.3,23
04/03/2002,11:19,301.74,301.74,301.57,301.57,609
04/03/2002,11:20,301.74,301.74,301.74,301.74,68
04/03/2002,11:23,302.1,302.1,302.1,302.1,338
04/03/2002,11:25,302.32,302.32,302.32,302.32,68
04/03/2002,11:29,301.61,301.88,301.61,301.88,677
04/03/2002,11:31,301.88,301.88,301.88,301.88,451
04/03/2002,11:33,302.1,302.41,302.1,302.41,2594
04/03/2002,11:38,301.83,301.83,301.83,301.83,45
04/03/2002,11:40,301.65,301.65,301.65,301.65,23
04/03/2002,11:45,302.05,302.05,302.05,302.05,1128
04/03/2002,11:49,301.65,301.65,301.65,301.65,23
04/03/2002,11:50,301.39,301.39,301.39,301.39,68
04/03/2002,11:53,301.61,301.61,301.61,301.61,23
04/03/2002,11:54,301.48,301.48,301.48,301.48,45
04/03/2002,11:55,301.43,301.43,301.43,301.43,4512
04/03/2002,11:56,301.03,301.03,301.03,301.03,45
04/03/2002,11:57,301.03,301.03,301.03,301.03,45
04/03/2002,12:02,301.65,301.65,301.65,301.65,135
04/03/2002,12:13,301.12,301.43,301.12,301.43,3384
04/03/2002,12:21,301.61,301.92,301.61,301.92,5707
04/03/2002,12:22,301.57,301.57,301.57,301.57,1489
04/03/2002,12:26,301.57,301.57,301.57,301.57,226
04/03/2002,12:29,300.99,300.99,300.99,300.99,677
04/03/2002,12:30,300.72,300.72,300.72,300.72,23
04/03/2002,12:35,301.03,301.03,301.03,301.03,68
04/03/2002,12:37,300.99,300.99,300.99,300.99,135
04/03/2002,12:38,300.99,300.99,300.99,300.99,90
04/03/2002,12:39,301.12,301.12,300.68,300.68,293
04/03/2002,12:40,301.08,301.08,300.68,300.68,68
04/03/2002,12:42,300.64,300.64,300.64,300.64,45
04/03/2002,12:43,300.77,300.77,300.77,300.77,2256
04/03/2002,12:44,300.64,300.64,300.64,300.64,135
04/03/2002,12:45,300.24,300.24,300.24,300.24,45
04/03/2002,12:46,300.1,300.24,300.1,300.24,1331
04/03/2002,12:48,300.01,300.01,300.01,300.01,564
04/03/2002,12:51,300.01,300.01,299.75,299.75,1850
04/03/2002,12:52,299.44,299.44,299.31,299.31,316
04/03/2002,12:55,299.44,299.44,299.44,299.44,451
04/03/2002,13:02,299.88,299.88,299.88,299.88,68
04/03/2002,13:10,299.88,299.97,299.88,299.97,1151
04/03/2002,13:14,300.1,300.1,300.1,300.1,23
04/03/2002,13:22,299.7,299.7,299.7,299.7,13197
04/03/2002,13:24,300.19,300.19,300.19,300.19,1128
04/03/2002,13:27,300.28,300.28,300.28,300.28,23
04/03/2002,13:29,300.1,300.1,300.1,300.1,23
04/03/2002,13:34,300.01,300.01,300.01,300.01,23
04/03/2002,13:36,299.79,299.79,299.79,299.79,45
04/03/2002,13:37,299.79,299.79,299.79,299.79,68
04/03/2002,13:46,300.32,300.32,300.32,300.32,113
04/03/2002,13:48,300.32,300.32,300.15,300.15,45
04/03/2002,13:51,300.28,300.28,300.28,300.28,158
04/03/2002,13:56,299.88,300.32,299.88,300.32,1805
04/03/2002,13:58,300.28,300.28,300.28,300.28,45
04/03/2002,14:00,300.28,300.41,300.15,300.15,632
04/03/2002,14:01,300.46,300.46,299.57,299.57,6204
04/03/2002,14:02,299.53,299.57,299.48,299.48,2820
04/03/2002,14:03,299.44,299.44,299.44,299.44,22830
04/03/2002,14:04,299.84,299.84,299.84,299.84,1128
04/03/2002,14:05,299.79,299.79,299.66,299.66,25266
04/03/2002,14:06,299.84,299.88,299.84,299.88,1805
04/03/2002,14:08,299.93,299.93,299.93,299.93,113
04/03/2002,14:09,299.79,299.79,299.79,299.79,790
04/03/2002,14:15,299.62,299.62,299.62,299.62,226
04/03/2002,14:16,299.48,299.48,299.48,299.48,68
04/03/2002,14:19,299.62,299.66,299.62,299.66,13535
04/03/2002,14:26,299.93,300.06,299.93,300.06,338
04/03/2002,14:27,299.7,299.7,299.7,299.7,45
04/03/2002,14:29,300.06,300.06,300.06,300.06,316
04/03/2002,14:31,300.28,300.28,300.28,300.28,226
04/03/2002,14:34,299.93,299.93,299.93,299.93,68
04/03/2002,14:36,300.01,300.01,300.01,300.01,23
04/03/2002,14:38,299.93,299.93,299.93,299.93,226
04/03/2002,14:43,300.01,300.01,300.01,300.01,338
04/03/2002,14:47,300.06,300.06,300.06,300.06,90
04/03/2002,14:48,300.1,300.1,300.1,300.1,23
04/03/2002,14:52,299.66,299.66,299.66,299.66,677
04/03/2002,14:54,299.39,299.44,299.39,299.44,68
04/03/2002,14:55,299.48,299.66,299.48,299.66,45
04/03/2002,14:56,299.53,299.57,299.53,299.57,90
04/03/2002,14:57,299.57,299.57,299.53,299.53,68
04/03/2002,14:58,299.44,299.48,299.44,299.48,113
04/03/2002,14:59,299.48,299.48,299.35,299.35,2053
04/03/2002,15:00,299.35,299.35,299.35,299.35,1466
04/03/2002,15:01,299.31,299.39,299.26,299.26,8031
04/03/2002,15:02,299.22,299.26,299.22,299.26,519
04/03/2002,15:03,299.48,299.48,299.48,299.48,338
04/03/2002,15:04,299.26,299.26,299.22,299.26,2324
04/03/2002,15:06,299.39,299.39,299.39,299.39,451
04/03/2002,15:07,299.44,299.44,299.44,299.44,2527
04/03/2002,15:08,299.39,299.66,299.39,299.66,2030
04/03/2002,15:09,299.44,299.44,299.39,299.39,1354
04/03/2002,15:14,299.26,299.26,299.26,299.26,23
04/03/2002,15:15,299.22,299.22,299.22,299.22,2075
04/03/2002,15:19,299.39,299.39,299.39,299.39,23
04/03/2002,15:23,299.66,300.19,299.66,300.19,3722
04/03/2002,15:29,299.88,299.88,299.39,299.53,812
04/03/2002,15:33,299.66,299.66,299.66,299.66,113
04/03/2002,15:34,299.88,299.88,299.88,299.88,744
04/03/2002,15:35,299.26,299.44,299.26,299.26,113
04/03/2002,15:37,299.22,299.35,299.22,299.35,135
04/03/2002,15:38,299.48,299.48,299.26,299.44,293
04/03/2002,15:40,299.62,299.62,299.62,299.62,316
04/03/2002,15:46,299.84,299.84,299.66,299.66,2278
04/03/2002,15:47,299.44,299.44,299,299,384
04/03/2002,15:48,299.48,299.48,299.48,299.48,23
04/03/2002,15:49,299.39,299.39,299.26,299.26,180
04/03/2002,15:50,299.88,299.88,299.88,299.88,23
04/03/2002,15:51,299.66,300.01,299.66,300.01,226
04/03/2002,15:52,299.93,299.93,299.93,299.93,226
04/03/2002,15:53,299.26,299.35,299.26,299.35,45
04/03/2002,15:54,299.57,299.57,299.39,299.39,68
04/03/2002,15:56,299.39,299.39,299.39,299.39,68
04/03/2002,15:57,299.31,299.31,299.31,299.31,293
04/03/2002,15:58,299.48,299.93,299.48,299.93,316
04/03/2002,15:59,299.66,299.66,299.66,299.66,135
04/04/2002,09:35,300.81,300.81,300.81,300.81,2775
04/04/2002,09:38,299.75,299.75,299.75,299.75,23
04/04/2002,09:39,300.1,300.1,298.77,298.77,3181
04/04/2002,09:40,298.42,298.42,298.37,298.37,1128
04/04/2002,09:41,299.3,299.3,299.3,299.3,226
04/04/2002,09:42,300.06,300.06,300.06,300.06,677
04/04/2002,09:43,300.68,300.72,300.24,300.72,1038
04/04/2002,09:44,300.81,301.08,300.28,301.08,8347
04/04/2002,09:45,300.28,300.28,300.28,300.28,226
04/04/2002,09:46,300.28,301.03,300.28,301.03,451
04/04/2002,09:47,300.28,300.99,300.28,300.99,1015
04/04/2002,09:50,300.68,301.7,300.68,301.7,338
04/04/2002,09:51,301.74,301.74,301.74,301.74,113
04/04/2002,09:52,302.14,302.14,302.14,302.14,226
04/04/2002,09:53,302.54,302.54,302.54,302.54,23
04/04/2002,09:55,302.5,302.5,301.83,301.83,587
04/04/2002,09:56,302.32,302.32,301.88,301.88,90
04/04/2002,09:57,302.45,302.45,302.45,302.45,23
04/04/2002,09:58,302.41,302.41,302.41,302.41,226
04/04/2002,09:59,301.92,301.92,301.92,301.92,23
04/04/2002,10:00,302.01,302.01,302.01,302.01,226
04/04/2002,10:02,302.54,302.54,302.5,302.5,158
04/04/2002,10:03,302.32,302.32,302.01,302.01,248
04/04/2002,10:05,301.48,301.48,301.48,301.48,135
04/04/2002,10:06,301.48,301.48,301.48,301.48,68
04/04/2002,10:07,301.48,301.48,301.43,301.43,3452
04/04/2002,10:08,301.12,301.12,301.12,301.12,226
04/04/2002,10:09,300.41,300.41,300.41,300.41,23
04/04/2002,10:10,300.55,301.21,300.55,301.21,316
04/04/2002,10:11,301.26,301.57,301.26,301.57,11843
04/04/2002,10:12,301.79,301.79,301.79,301.79,226
04/04/2002,10:14,301.83,301.83,301.43,301.43,2324
04/04/2002,10:15,301.83,301.83,301.43,301.43,564
04/04/2002,10:16,301.03,301.43,301.03,301.43,2053
04/04/2002,10:17,300.99,300.99,300.99,300.99,1714
04/04/2002,10:18,301.43,301.43,301.43,301.43,2549
04/04/2002,10:19,300.86,300.86,300.86,300.86,226
04/04/2002,10:20,300.99,300.99,300.86,300.99,4918
04/04/2002,10:22,300.32,300.32,300.32,300.32,23
04/04/2002,10:23,300.81,300.81,300.15,300.81,744
04/04/2002,10:24,300.5,300.5,300.32,300.32,3384
04/04/2002,10:25,300.28,300.55,300.06,300.06,6948
04/04/2002,10:26,299.57,299.57,299.57,299.57,338
04/04/2002,10:27,299.48,300.01,299.48,300.01,541
04/04/2002,10:29,299.26,299.3,299.26,299.3,158
04/04/2002,10:30,299.44,300.24,299.44,300.24,37222
04/04/2002,10:31,300.1,300.1,300.1,300.1,2256
04/04/2002,10:32,300.5,300.5,299.66,300.41,2933
04/04/2002,10:33,300.37,300.37,299.26,299.26,1714
04/04/2002,10:34,299.13,299.22,299.13,299.22,68
04/04/2002,10:35,299.22,299.22,299.22,299.22,1331
04/04/2002,10:36,299.22,299.22,298.99,298.99,1354
04/04/2002,10:37,298.73,298.73,298.73,298.73,226
04/04/2002,10:38,298.33,298.33,298.33,298.33,5640
04/04/2002,10:39,298.51,298.55,298.33,298.55,4805
04/04/2002,10:40,298.29,298.29,298.11,298.11,2256
04/04/2002,10:41,298.37,298.37,297.98,298.15,6587
04/04/2002,10:42,297.89,298.55,297.89,298.55,12046
04/04/2002,10:50,298.37,298.91,298.37,298.91,1354
04/04/2002,10:53,298.55,298.55,298.55,298.55,16017
04/04/2002,10:57,298.37,298.37,298.33,298.33,226
04/04/2002,11:02,298.42,298.42,297.93,297.93,722
04/04/2002,11:03,297.89,297.89,297.89,297.89,68
04/04/2002,11:05,297.62,297.62,297.62,297.62,1128
04/04/2002,11:06,297.18,297.18,297.18,297.18,4737
04/04/2002,11:08,297.13,297.49,297.13,297.49,68
04/04/2002,11:09,297.89,298.2,297.89,298.2,1128
04/04/2002,11:10,298.2,298.24,297.93,297.93,677
04/04/2002,11:11,297.89,298.06,297.58,297.58,226
04/04/2002,11:12,297.66,298.29,297.66,298.29,4038
04/04/2002,11:13,298.37,298.37,298.33,298.33,2256
04/04/2002,11:14,297.93,298.42,297.93,298.42,2030
04/04/2002,11:15,298.33,298.91,298.33,298.91,1489
04/04/2002,11:16,298.55,299.04,298.55,299.04,361
04/04/2002,11:17,299.35,299.35,299.3,299.35,677
04/04/2002,11:19,299.22,299.22,299.22,299.22,23
04/04/2002,11:20,298.86,298.86,298.86,298.86,1105
04/04/2002,11:21,298.73,298.73,298.73,298.73,2256
04/04/2002,11:22,298.6,298.6,298.6,298.6,451
04/04/2002,11:24,298.42,298.42,298.42,298.42,226
04/04/2002,11:26,298.51,298.51,298.51,298.51,226
04/04/2002,11:27,298.77,298.77,298.77,298.77,451
04/04/2002,11:28,299.35,299.39,299.35,299.39,1151
04/04/2002,11:29,299.39,299.44,299.39,299.44,1128
04/04/2002,11:30,299.75,299.75,299.75,299.75,1128
04/04/2002,11:31,299.7,299.7,299.7,299.7,1128
04/04/2002,11:32,299.22,299.22,299.22,299.22,68
04/04/2002,11:33,299.7,299.7,299.3,299.3,406
04/04/2002,11:38,300.55,300.9,300.55,300.9,1354
04/04/2002,11:41,300.81,300.81,300.81,300.81,226
04/04/2002,11:42,300.63,300.63,300.63,300.63,45
04/04/2002,11:44,301.17,301.17,300.99,300.99,248
04/04/2002,11:47,301.21,301.21,300.86,300.86,564
04/04/2002,11:50,301.08,301.39,300.99,300.99,2888
04/04/2002,11:51,300.99,300.99,300.99,300.99,2256
04/04/2002,11:52,300.32,300.32,300.32,300.32,45
04/04/2002,11:55,300.32,300.32,300.32,300.32,744
04/04/2002,11:59,299.88,299.88,299.88,299.88,226
04/04/2002,12:01,299.66,299.66,299.66,299.66,902
04/04/2002,12:03,299.48,299.48,299.48,299.48,45
04/04/2002,12:06,299.17,299.17,299.17,299.17,68
04/04/2002,12:07,298.99,298.99,298.99,298.99,23
04/04/2002,12:10,298.33,298.33,298.33,298.33,23
04/04/2002,12:13,298.55,298.55,298.55,298.55,68
04/04/2002,12:14,298.55,298.55,298.55,298.55,1128
04/04/2002,12:19,297.89,297.89,297.89,297.89,1128
04/04/2002,12:20,297.49,297.98,297.49,297.98,1602
04/04/2002,12:21,297.84,297.84,297.13,297.13,1354
04/04/2002,12:22,297.13,297.13,297.13,297.13,1128
04/04/2002,12:23,297.8,297.8,297.8,297.8,338
04/04/2002,12:24,297.27,297.71,297.27,297.71,113
04/04/2002,12:25,297.71,297.84,297.71,297.84,4534
04/04/2002,12:29,298.29,298.29,298.02,298.02,1624
04/04/2002,12:30,298.06,298.06,298.06,298.06,1128
04/04/2002,12:31,297.89,297.89,297.89,297.89,113
04/04/2002,12:32,297.62,297.71,297.44,297.44,541
04/04/2002,12:33,297.31,297.31,297.31,297.31,23
04/04/2002,12:36,297.27,297.49,297.27,297.49,947
04/04/2002,12:37,297.27,297.27,297.27,297.27,451
04/04/2002,12:39,297.04,297.04,297.04,297.04,226
04/04/2002,12:40,297,297,297,297,2955
04/04/2002,12:43,297.09,297.09,297,297,1241
04/04/2002,12:46,296.87,296.87,296.87,296.87,113
04/04/2002,12:48,296.91,296.91,296.91,296.91,23
04/04/2002,12:50,296.16,296.56,296.16,296.16,90
04/04/2002,12:54,296.51,296.51,296.51,296.51,68
04/04/2002,12:55,296.33,296.33,296.33,296.33,113
04/04/2002,12:56,296.38,296.51,296.38,296.38,226
04/04/2002,12:57,296.51,296.51,296.51,296.51,226
04/04/2002,12:59,296.47,296.47,296.33,296.33,609
04/04/2002,13:00,295.98,295.98,295.98,295.98,45
04/04/2002,13:01,296.16,296.16,296.16,296.16,23
04/04/2002,13:02,296.11,296.11,296.11,296.11,3158
04/04/2002,13:03,295.89,295.89,295.89,295.89,2098
04/04/2002,13:05,295.85,295.85,295.85,295.85,68
04/04/2002,13:07,295.45,295.45,295.45,295.45,226
04/04/2002,13:08,295.01,295.05,295.01,295.05,1105
04/04/2002,13:12,295.49,295.49,295.49,295.49,226
04/04/2002,13:13,294.96,294.96,294.96,294.96,5640
04/04/2002,13:18,294.12,294.12,294.12,294.12,226
04/04/2002,13:19,293.99,293.99,293.99,293.99,23
04/04/2002,13:23,294.16,294.16,294.16,294.16,271
04/04/2002,13:24,294.16,294.16,293.9,293.9,90
04/04/2002,13:26,293.81,293.81,293.81,293.81,226
04/04/2002,13:27,293.94,294.12,293.76,294.12,2436
04/04/2002,13:28,294.12,294.12,294.12,294.12,226
04/04/2002,13:29,294.34,294.34,294.34,294.34,226
04/04/2002,13:30,294.34,294.34,294.34,294.34,226
04/04/2002,13:33,293.99,293.99,293.99,293.99,23
04/04/2002,13:34,293.72,293.72,293.68,293.68,2459
04/04/2002,13:35,293.94,293.94,293.94,293.94,1128
04/04/2002,13:36,293.72,293.72,293.72,293.72,226
04/04/2002,13:37,293.72,293.72,293.72,293.72,113
04/04/2002,13:38,294.07,294.07,294.07,294.07,2256
04/04/2002,13:43,294.07,294.07,294.07,294.07,226
04/04/2002,13:44,294.25,294.34,293.81,293.81,3203
04/04/2002,13:45,294.56,294.56,294.56,294.56,68
04/04/2002,13:47,293.99,293.99,293.99,293.99,23
04/04/2002,13:53,294.03,294.12,294.03,294.12,790
04/04/2002,13:59,294.3,294.3,294.03,294.12,180
04/04/2002,14:02,294.61,294.61,294.61,294.61,45
04/04/2002,14:05,294.56,294.65,294.56,294.65,1128
04/04/2002,14:06,294.56,294.61,294.56,294.61,1354
04/04/2002,14:07,294.47,294.47,294.03,294.21,9091
04/04/2002,14:08,294.3,294.43,293.94,294.43,14776
04/04/2002,14:09,293.68,293.9,293.68,293.9,226
04/04/2002,14:10,293.63,293.9,293.63,293.72,1241
04/04/2002,14:11,293.72,293.94,293.72,293.94,248
04/04/2002,14:13,294.25,294.25,294.25,294.25,451
04/04/2002,14:16,293.99,293.99,293.99,293.99,451
04/04/2002,14:18,294.3,294.3,294.03,294.03,1151
04/04/2002,14:20,294.38,294.38,294.34,294.34,1241
04/04/2002,14:21,294.56,294.56,294.56,294.56,113
04/04/2002,14:22,294.61,294.61,294.56,294.56,1579
04/04/2002,14:23,294.56,294.56,294.56,294.56,226
04/04/2002,14:24,294.34,294.56,294.34,294.56,519
04/04/2002,14:25,294.78,294.78,294.56,294.56,632
04/04/2002,14:27,294.34,294.34,294.12,294.12,1173
04/04/2002,14:28,294.56,294.65,294.56,294.65,564
04/04/2002,14:31,294.07,294.25,294.07,294.25,90
04/04/2002,14:32,294.16,294.16,294.16,294.16,3384
04/04/2002,14:33,294.16,294.16,294.16,294.16,451
04/04/2002,14:34,294.16,294.16,294.16,294.16,226
04/04/2002,14:35,294.16,294.16,294.16,294.16,564
04/04/2002,14:36,294.16,294.21,294.16,294.21,316
04/04/2002,14:37,294.16,294.16,294.16,294.16,113
04/04/2002,14:38,294.3,294.52,294.3,294.52,316
04/04/2002,14:40,294.16,294.52,294.16,294.52,1354
04/04/2002,14:41,294.16,294.43,294.16,294.43,248
04/04/2002,14:42,294.34,294.34,294.3,294.34,3835
04/04/2002,14:43,294.16,294.16,294.16,294.16,23
04/04/2002,14:44,294.34,294.34,294.34,294.34,1128
04/04/2002,14:45,294.52,294.52,294.52,294.52,677
04/04/2002,14:46,294.16,294.16,294.16,294.16,68
04/04/2002,14:48,294.16,294.21,294.16,294.21,203
04/04/2002,14:49,294.21,294.21,294.12,294.12,2143
04/04/2002,14:50,293.9,293.9,293.9,293.9,1128
04/04/2002,14:51,293.63,293.63,293.63,293.63,1128
04/04/2002,14:52,293.5,293.5,293.5,293.5,3384
04/04/2002,14:54,293.28,293.28,293.28,293.28,1128
04/04/2002,14:55,292.97,293.19,292.97,293.14,3158
04/04/2002,14:56,293.14,293.14,293.1,293.1,226
04/04/2002,14:58,293.1,293.19,293.1,293.1,135
04/04/2002,14:59,293.1,293.1,293.1,293.1,90
04/04/2002,15:00,293.23,293.23,293.23,293.23,226
04/04/2002,15:02,293.01,293.01,293.01,293.01,1128
04/04/2002,15:03,293.05,293.05,293.05,293.05,158
04/04/2002,15:05,293.01,293.01,293.01,293.01,1128
04/04/2002,15:06,292.88,292.88,292.88,292.88,1128
04/04/2002,15:07,292.88,292.88,292.83,292.83,3835
04/04/2002,15:08,292.57,292.57,292.57,292.57,2797
04/04/2002,15:09,292.57,292.57,292.57,292.57,23
04/04/2002,15:12,292.35,292.35,292.35,292.35,451
04/04/2002,15:13,292.12,292.12,292.12,292.12,2256
04/04/2002,15:14,292.26,292.26,292.12,292.12,1918
04/04/2002,15:15,291.99,291.99,291.99,291.99,113
04/04/2002,15:19,292.26,292.3,292.26,292.3,21431
04/04/2002,15:20,292.21,292.21,292.21,292.21,45
04/04/2002,15:21,292.35,292.35,292.3,292.3,23687
04/04/2002,15:22,291.99,291.99,291.99,291.99,1128
04/04/2002,15:24,292.17,292.17,292.17,292.17,45
04/04/2002,15:26,292.26,292.26,292.26,292.26,68
04/04/2002,15:27,292.79,292.79,292.79,292.79,451
04/04/2002,15:28,293.05,293.05,293.05,293.05,113
04/04/2002,15:29,292.66,292.66,292.66,292.66,5640
04/04/2002,15:30,292.26,292.57,292.26,292.26,1196
04/04/2002,15:31,292.12,292.39,292.04,292.39,68
04/04/2002,15:33,292.12,292.12,292.12,292.12,226
04/04/2002,15:34,292.39,292.52,292.39,292.52,1241
04/04/2002,15:35,291.86,292.35,291.77,292.35,1218
04/04/2002,15:36,292.12,292.26,292.12,292.26,2278
04/04/2002,15:37,291.99,291.99,291.99,291.99,338
04/04/2002,15:38,292.48,292.48,292.21,292.35,384
04/04/2002,15:39,292.35,292.35,292.35,292.35,23
04/04/2002,15:41,292.48,293.01,292.48,293.01,2910
04/04/2002,15:42,292.88,293.1,292.79,292.79,2865
04/04/2002,15:46,293.94,293.94,293.32,293.68,2481
04/04/2002,15:47,293.36,293.81,293.36,293.68,1466
04/04/2002,15:48,293.85,293.85,293.68,293.68,248
04/04/2002,15:49,293.85,293.85,293.81,293.81,7896
04/04/2002,15:50,293.68,293.68,293.68,293.68,677
04/04/2002,15:51,293.68,293.68,293.54,293.68,970
04/04/2002,15:52,293.94,293.94,293.94,293.94,361
04/04/2002,15:54,293.54,293.54,293.54,293.54,45
04/04/2002,15:55,293.54,293.54,293.54,293.54,45
04/04/2002,15:57,293.9,293.9,293.9,293.9,226
04/04/2002,15:58,293.68,293.9,293.68,293.9,541
04/04/2002,15:59,294.3,294.3,294.3,294.3,226
04/05/2002,09:37,295.01,295.01,295.01,295.01,3316
04/05/2002,09:38,295.36,295.67,295.32,295.67,3452
04/05/2002,09:39,295.27,296.11,295.27,296.11,677
04/05/2002,09:40,295.67,295.67,295.67,295.67,23
04/05/2002,09:41,296.56,296.96,296.29,296.96,519
04/05/2002,09:42,297,297,296.56,296.56,2391
04/05/2002,09:43,296.34,296.87,296.34,296.87,3722
04/05/2002,09:44,296.56,296.78,295.94,295.94,677
04/05/2002,09:46,296.73,296.73,296.73,296.73,113
04/05/2002,09:47,296.2,296.2,296.2,296.2,45
04/05/2002,09:48,296.73,296.73,296.73,296.73,1128
04/05/2002,09:49,296.16,296.16,295.85,295.85,722
04/05/2002,09:50,295.23,295.23,295.23,295.23,451
04/05/2002,09:51,294.65,294.78,294.65,294.78,790
04/05/2002,09:52,294.65,294.7,294.65,294.7,2278
04/05/2002,09:53,294.74,294.74,294.7,294.7,2752
04/05/2002,09:54,294.78,294.78,294.78,294.78,113
04/05/2002,09:55,294.52,294.7,294.52,294.7,1579
04/05/2002,09:57,294.38,294.38,294.38,294.38,2256
04/05/2002,09:58,294.56,294.56,294.56,294.56,113
04/05/2002,09:59,294.34,294.65,294.34,294.34,2504
04/05/2002,10:02,294.34,294.34,294.34,294.34,113
04/05/2002,10:03,294.47,294.47,294.47,294.47,1128
04/05/2002,10:04,294.47,294.47,294.47,294.47,226
04/05/2002,10:05,294.65,294.65,294.38,294.38,316
04/05/2002,10:06,294.47,294.47,294.47,294.47,45
04/05/2002,10:07,294.92,294.92,294.92,294.92,203
04/05/2002,10:08,294.74,294.74,294.74,294.74,158
04/05/2002,10:09,294.47,294.47,294.47,294.47,23
04/05/2002,10:10,293.99,294.21,293.68,293.9,2617
04/05/2002,10:11,293.81,293.81,293.81,293.81,677
04/05/2002,10:12,293.76,293.9,293.54,293.54,9362
04/05/2002,10:13,293.5,293.5,293.5,293.5,2933
04/05/2002,10:14,293.37,293.37,293.37,293.37,1579
04/05/2002,10:15,293.5,293.5,293.5,293.5,451
04/05/2002,10:16,293.5,293.5,293.5,293.5,226
04/05/2002,10:18,293.45,293.45,293.45,293.45,135
04/05/2002,10:19,293.68,293.68,293.54,293.54,271
04/05/2002,10:21,293.59,293.59,293.45,293.45,902
04/05/2002,10:22,293.45,293.45,293.45,293.45,23
04/05/2002,10:24,292.79,292.79,292.74,292.74,451
04/05/2002,10:26,292.57,292.74,292.57,292.61,2933
04/05/2002,10:27,292.74,292.74,292.74,292.74,226
04/05/2002,10:29,292.79,292.79,292.79,292.79,226
04/05/2002,10:30,292.79,292.83,292.7,292.7,2211
04/05/2002,10:31,292.83,292.83,292.83,292.83,23
04/05/2002,10:32,293.06,293.06,292.57,292.57,587
04/05/2002,10:35,292.12,292.12,291.9,291.9,451
04/05/2002,10:38,291.9,291.9,291.46,291.46,2481
04/05/2002,10:39,291.46,291.46,291.46,291.46,1128
04/05/2002,10:41,291.9,291.9,291.9,291.9,226
04/05/2002,10:42,291.99,291.99,291.99,291.99,203
04/05/2002,10:43,291.55,291.59,291.55,291.59,135
04/05/2002,10:45,291.95,291.95,291.95,291.95,68
04/05/2002,10:46,291.95,291.95,291.95,291.95,226
04/05/2002,10:48,291.68,291.68,291.68,291.68,451
04/05/2002,10:49,291.55,291.64,291.55,291.64,135
04/05/2002,10:58,292.04,292.04,291.99,291.99,654
04/05/2002,10:59,292.04,292.04,292.04,292.04,90
04/05/2002,11:00,291.55,291.9,291.55,291.9,113
04/05/2002,11:01,292.26,292.26,292.26,292.26,699
04/05/2002,11:03,292.52,292.52,291.86,291.86,677
04/05/2002,11:04,291.86,291.9,291.86,291.9,90
04/05/2002,11:05,291.95,292.39,291.95,292.08,564
04/05/2002,11:06,292.57,292.61,292.57,292.61,451
04/05/2002,11:07,292.57,292.57,292.57,292.57,68
04/05/2002,11:08,292.61,292.61,292.61,292.61,226
04/05/2002,11:10,293.45,293.45,293.45,293.45,23
04/05/2002,11:14,293.28,293.28,293.1,293.1,338
04/05/2002,11:15,292.92,292.92,292.92,292.92,406
04/05/2002,11:16,292.66,292.66,292.66,292.66,203
04/05/2002,11:17,292.79,292.79,292.79,292.79,338
04/05/2002,11:18,292.66,293.06,292.66,292.66,180
04/05/2002,11:20,293.06,293.06,292.7,292.7,3497
04/05/2002,11:22,293.45,293.45,293.14,293.14,902
04/05/2002,11:24,293.68,293.68,293.68,293.68,158
04/05/2002,11:27,293.68,293.68,293.68,293.68,23
04/05/2002,11:28,293.72,293.72,293.72,293.72,451
04/05/2002,11:29,293.68,293.68,293.45,293.45,316
04/05/2002,11:39,294.07,294.07,293.45,293.45,1173
04/05/2002,11:40,293.37,293.37,293.14,293.14,2030
04/05/2002,11:47,292.57,292.57,292.57,292.57,113
04/05/2002,11:48,292.88,292.88,292.88,292.88,113
04/05/2002,11:52,292.88,292.88,292.88,292.88,226
04/05/2002,11:53,292.79,292.79,292.79,292.79,677
04/05/2002,11:54,292.26,292.66,292.12,292.21,451
04/05/2002,11:56,292.61,292.61,292.61,292.61,90
04/05/2002,11:58,292.52,292.52,292.52,292.52,361
04/05/2002,11:59,292.35,292.35,292.35,292.35,451
04/05/2002,12:02,292.52,292.52,292.52,292.52,113
04/05/2002,12:03,292.26,292.26,292.26,292.26,226
04/05/2002,12:06,292.12,292.12,292.12,292.12,226
04/05/2002,12:15,291.86,291.86,291.86,291.86,68
04/05/2002,12:17,291.86,291.86,291.86,291.86,203
04/05/2002,12:18,291.86,291.86,291.86,291.86,677
04/05/2002,12:19,292.21,292.21,292.21,292.21,45
04/05/2002,12:20,292.61,292.61,292.61,292.61,158
04/05/2002,12:21,293.01,293.01,293.01,293.01,677
04/05/2002,12:23,292.21,292.21,292.21,292.21,1038
04/05/2002,12:26,291.9,291.9,291.9,291.9,338
04/05/2002,12:27,291.9,291.9,291.9,291.9,23
04/05/2002,12:38,290.93,290.93,290.93,290.93,90
04/05/2002,12:40,291.24,291.24,291.24,291.24,113
04/05/2002,12:43,290.75,290.75,290.75,290.75,4512
04/05/2002,12:44,290.35,290.35,290.35,290.35,293
04/05/2002,12:47,290.13,290.13,290.13,290.13,3384
04/05/2002,12:51,290.09,290.09,290.09,290.09,564
04/05/2002,12:52,289.77,289.77,289.24,289.24,519
04/05/2002,12:54,289.38,289.38,289.38,289.38,564
04/05/2002,12:55,289.2,289.2,289.2,289.2,338
04/05/2002,12:57,288.8,288.8,288.8,288.8,23
04/05/2002,12:59,288.84,288.84,288.44,288.76,609
04/05/2002,13:01,288.36,288.36,288.36,288.36,203
04/05/2002,13:02,288.84,289.2,288.84,289.2,9362
04/05/2002,13:03,289.11,289.42,289.11,289.42,8527
04/05/2002,13:05,288.93,288.93,288.93,288.93,113
04/05/2002,13:06,289.42,289.42,289.42,289.42,1263
04/05/2002,13:07,289.51,289.86,289.51,289.86,790
04/05/2002,13:09,289.73,289.73,289.07,289.07,1466
04/05/2002,13:10,289.38,289.38,289.38,289.38,23
04/05/2002,13:14,289.24,289.24,289.24,289.24,226
04/05/2002,13:15,289.29,289.29,289.29,289.29,158
04/05/2002,13:25,288.84,288.84,288.84,288.84,113
04/05/2002,13:29,289.46,289.46,289.46,289.46,1128
04/05/2002,13:30,289.38,289.38,289.38,289.38,68
04/05/2002,13:31,289.24,289.24,289.24,289.24,5640
04/05/2002,13:32,289.46,289.46,289.46,289.46,45
04/05/2002,13:33,289.51,289.51,289.46,289.46,1308
04/05/2002,13:34,289.46,289.51,289.46,289.51,3181
04/05/2002,13:36,289.77,289.77,289.77,289.77,5865
04/05/2002,13:37,290.04,290.04,290.04,290.04,113
04/05/2002,13:38,289.82,289.82,289.82,289.82,226
04/05/2002,13:40,289.6,289.6,289.6,289.6,451
04/05/2002,13:44,289.6,289.6,289.6,289.6,90
04/05/2002,13:45,289.6,289.91,289.6,289.91,474
04/05/2002,13:49,289.6,289.6,289.6,289.6,113
04/05/2002,13:50,289.6,289.64,289.6,289.64,113
04/05/2002,13:57,290.13,290.13,290,290,11279
04/05/2002,13:59,290.48,290.53,290.48,290.53,2256
04/05/2002,14:02,290.79,291.06,290.79,291.06,68
04/05/2002,14:06,290.88,290.88,290.79,290.79,7693
04/05/2002,14:07,290.57,290.66,290.57,290.66,1241
04/05/2002,14:08,290.35,290.35,290.35,290.35,180
04/05/2002,14:15,290.44,290.44,290.44,290.44,68
04/05/2002,14:17,290.84,290.84,290.84,290.84,5640
04/05/2002,14:19,290.4,290.4,290.4,290.4,5640
04/05/2002,14:23,291.02,291.02,291.02,291.02,6316
04/05/2002,14:24,291.02,291.1,291.02,291.1,6091
04/05/2002,14:25,291.1,291.15,291.1,291.1,1827
04/05/2002,14:26,291.1,291.1,291.1,291.1,1895
04/05/2002,14:27,291.1,291.1,291.1,291.1,1354
04/05/2002,14:29,291.28,291.28,291.28,291.28,226
04/05/2002,14:30,291.59,291.59,291.55,291.55,925
04/05/2002,14:31,291.55,291.59,291.55,291.59,451
04/05/2002,14:32,291.81,291.9,291.81,291.9,1850
04/05/2002,14:33,291.9,291.9,291.9,291.9,384
04/05/2002,14:35,291.9,291.9,291.9,291.9,226
04/05/2002,14:36,292.08,292.3,292.08,292.12,316
04/05/2002,14:37,292.12,292.17,292.12,292.17,68
04/05/2002,14:38,292.57,292.57,292.57,292.57,226
04/05/2002,14:39,292.57,292.97,292.57,292.97,587
04/05/2002,14:40,292.7,293.19,292.7,293.19,361
04/05/2002,14:41,293.19,293.19,293.01,293.01,564
04/05/2002,14:42,293.19,293.19,293.01,293.01,248
04/05/2002,14:43,292.92,292.92,292.92,292.92,23
04/05/2002,14:44,292.92,292.92,292.92,292.92,13738
04/05/2002,14:47,293.76,293.76,293.72,293.72,429
04/05/2002,14:48,294.12,294.12,293.76,293.76,2369
04/05/2002,14:49,294.07,294.07,294.07,294.07,271
04/05/2002,14:50,294.03,294.03,293.76,293.76,1196
04/05/2002,14:51,293.99,293.99,293.01,293.9,7309
04/05/2002,14:52,293.76,293.76,293.59,293.59,3542
04/05/2002,14:53,293.37,293.37,293.1,293.1,1511
04/05/2002,14:54,293.1,293.1,292.7,292.7,9024
04/05/2002,14:55,292.79,292.83,292.79,292.79,1354
04/05/2002,14:56,292.61,292.79,292.61,292.79,3226
04/05/2002,14:57,292.35,292.35,292.17,292.17,271
04/05/2002,15:00,292.12,292.21,292.12,292.12,11663
04/05/2002,15:01,292.12,292.43,292.12,292.43,1669
04/05/2002,15:02,292.43,292.48,292.43,292.48,1354
04/05/2002,15:04,292.3,292.3,292.3,292.3,45
04/05/2002,15:05,292.52,292.52,292.52,292.52,226
04/05/2002,15:06,292.48,292.48,292.48,292.48,226
04/05/2002,15:07,292.88,292.88,292.88,292.88,632
04/05/2002,15:08,292.88,292.88,292.57,292.57,609
04/05/2002,15:09,292.88,292.88,292.88,292.88,496
04/05/2002,15:11,293.32,293.32,293.1,293.1,541
04/05/2002,15:12,293.1,293.32,293.1,293.32,1196
04/05/2002,15:13,293.37,293.37,293.1,293.37,5640
04/05/2002,15:14,293.37,293.37,293.37,293.37,902
04/05/2002,15:15,293.41,293.68,293.41,293.68,2166
04/05/2002,15:16,293.14,293.14,293.14,293.14,158
04/05/2002,15:18,293.59,293.59,293.59,293.59,293
04/05/2002,15:20,293.19,293.19,293.19,293.19,226
04/05/2002,15:21,293.28,293.28,293.28,293.28,45
04/05/2002,15:22,293.01,293.01,293.01,293.01,451
04/05/2002,15:24,293.01,293.01,293.01,293.01,3497
04/05/2002,15:26,292.61,292.61,292.61,292.61,1466
04/05/2002,15:28,292.66,292.66,292.66,292.66,226
04/05/2002,15:30,292.39,292.39,292.39,292.39,451
04/05/2002,15:32,292.66,292.66,292.66,292.66,22559
04/05/2002,15:34,292.66,292.66,292.66,292.66,113
04/05/2002,15:37,292.66,292.66,292.66,292.66,45
04/05/2002,15:43,292.35,292.66,292.35,292.66,902
04/05/2002,15:44,292.35,292.35,292.35,292.35,1128
04/05/2002,15:45,292.35,292.35,292.35,292.35,1241
04/05/2002,15:46,292.35,292.35,292.35,292.35,677
04/05/2002,15:47,292.35,292.35,292.35,292.35,790
04/05/2002,15:48,292.12,292.12,292.12,292.12,902
04/05/2002,15:49,292.21,292.26,292.21,292.26,2256
04/05/2002,15:50,291.77,291.77,291.77,291.77,564
04/05/2002,15:51,291.9,291.9,291.9,291.9,5640
04/05/2002,15:53,291.46,291.46,291.46,291.46,1354
04/05/2002,15:54,291.24,291.24,291.24,291.24,338
04/05/2002,15:55,291.24,291.24,291.24,291.24,677
04/05/2002,15:58,291.46,291.46,291.46,291.46,1128
04/08/2002,09:30,295.89,295.89,295.89,295.89,11279
04/08/2002,09:38,298.33,299.22,298.33,299.22,13152
04/08/2002,09:39,299.44,299.44,298.95,299,925
04/08/2002,09:40,299.44,299.44,298.86,298.86,158
04/08/2002,09:41,299.22,299.7,299.22,299.7,790
04/08/2002,09:42,299.31,300.01,299.31,299.62,1760
04/08/2002,09:43,299.62,300.28,299.62,299.7,4986
04/08/2002,09:44,300.28,300.55,300.28,300.55,5662
04/08/2002,09:45,300.06,300.06,300.06,300.06,113
04/08/2002,09:46,300.32,300.32,299.75,299.75,970
04/08/2002,09:47,299.66,299.93,299.66,299.93,135
04/08/2002,09:48,299.53,299.7,299.48,299.7,677
04/08/2002,09:49,298.95,299.26,298.77,299.26,361
04/08/2002,09:50,298.2,298.2,298.2,298.2,226
04/08/2002,09:51,299.04,299.04,298.2,298.33,5753
04/08/2002,09:52,298.33,298.51,298.11,298.2,1376
04/08/2002,09:53,298.55,299.57,298.55,299.57,519
04/08/2002,09:54,299.53,299.53,299.53,299.53,113
04/08/2002,09:55,299.66,299.84,299.08,299.08,338
04/08/2002,09:56,299.13,299.13,299.13,299.13,226
04/08/2002,09:57,299.66,299.66,299.66,299.66,429
04/08/2002,09:59,299.44,299.7,299.26,299.26,180
04/08/2002,10:01,299.88,299.88,299.48,299.48,248
04/08/2002,10:02,299.39,299.75,299.39,299.75,45
04/08/2002,10:03,299.66,299.79,299.53,299.53,519
04/08/2002,10:04,299.75,300.01,299.75,300.01,203
04/08/2002,10:05,300.55,300.55,300.55,300.55,23
04/08/2002,10:06,300.64,300.64,300.64,300.64,23
04/08/2002,10:07,300.59,300.59,299.79,299.79,451
04/08/2002,10:08,299.66,299.88,299.66,299.88,338
04/08/2002,10:09,299.84,299.84,299.84,299.84,113
04/08/2002,10:11,300.01,300.01,298.82,298.82,2481
04/08/2002,10:13,298.86,298.86,298.77,298.77,722
04/08/2002,10:14,298.77,298.77,298.33,298.33,902
04/08/2002,10:15,298.37,298.37,298.37,298.37,338
04/08/2002,10:17,298.95,298.95,298.95,298.95,113
04/08/2002,10:20,298.24,298.24,298.24,298.24,226
04/08/2002,10:21,298.91,298.91,298.91,298.91,113
04/08/2002,10:22,298.86,298.86,298.86,298.86,226
04/08/2002,10:26,299.31,299.31,298.55,298.55,564
04/08/2002,10:27,298.6,298.6,298.33,298.33,1489
04/08/2002,10:28,297.98,297.98,297.49,297.49,541
04/08/2002,10:29,297,297,297,297,496
04/08/2002,10:30,296.78,296.78,296.78,296.78,451
04/08/2002,10:31,296.34,296.42,296.34,296.42,226
04/08/2002,10:32,296.34,296.34,296.2,296.29,722
04/08/2002,10:33,295.89,295.89,295.89,295.89,226
04/08/2002,10:34,295.67,295.89,295.67,295.89,271
04/08/2002,10:36,295.89,295.89,295.89,295.89,67677
04/08/2002,10:38,296.11,296.11,296.11,296.11,2008
04/08/2002,10:39,295.67,296.07,295.45,295.63,970
04/08/2002,10:41,294.83,294.83,294.78,294.78,135
04/08/2002,10:42,295.32,295.32,294.83,294.92,1308
04/08/2002,10:43,294.83,294.83,294.83,294.83,68
04/08/2002,10:44,295.23,295.23,295.23,295.23,135
04/08/2002,10:45,295.36,295.36,295.23,295.23,1151
04/08/2002,10:47,295.01,295.01,295.01,295.01,361
04/08/2002,10:48,295.14,295.14,295.14,295.14,2256
04/08/2002,10:49,294.92,295.09,294.83,295.09,158
04/08/2002,10:50,294.78,294.78,294.21,294.21,2369
04/08/2002,10:51,294.47,294.47,293.9,293.9,496
04/08/2002,10:54,293.81,293.81,293.81,293.81,113
04/08/2002,10:55,293.68,293.68,293.68,293.68,18521
04/08/2002,10:57,293.72,293.72,293.45,293.45,1624
04/08/2002,10:58,293.45,293.45,293.45,293.45,677
04/08/2002,10:59,293.23,293.23,293.23,293.23,113
04/08/2002,11:01,293.72,293.72,293.72,293.72,338
04/08/2002,11:05,295.05,295.05,295.05,295.05,226
04/08/2002,11:06,294.38,294.65,294.38,294.65,677
04/08/2002,11:07,294.25,294.38,293.76,293.76,6429
04/08/2002,11:08,294.12,294.12,294.12,294.12,45
04/08/2002,11:10,294.03,294.03,294.03,294.03,790
04/08/2002,11:14,293.99,293.99,293.99,293.99,902
04/08/2002,11:15,294.07,294.07,294.03,294.03,1083
04/08/2002,11:16,294.03,294.03,294.03,294.03,474
04/08/2002,11:18,294.34,294.34,294.34,294.34,338
04/08/2002,11:19,294.47,294.47,294.47,294.47,113
04/08/2002,11:21,294.47,294.47,294.47,294.47,338
04/08/2002,11:22,294.16,294.16,294.16,294.16,226
04/08/2002,11:23,294.16,294.16,294.16,294.16,677
04/08/2002,11:36,294.34,294.34,294.34,294.34,135
04/08/2002,11:43,294.3,294.34,294.3,294.3,767
04/08/2002,11:45,294.3,294.3,293.81,293.81,384
04/08/2002,11:47,293.81,293.81,293.81,293.81,68
04/08/2002,11:49,293.45,293.45,293.45,293.45,113
04/08/2002,11:52,292.83,292.83,292.83,292.83,1128
04/08/2002,11:53,292.79,292.79,292.79,292.79,2256
04/08/2002,11:54,292.83,292.83,292.83,292.83,135
04/08/2002,12:01,293.37,293.37,293.37,293.37,45
04/08/2002,12:02,293.37,293.37,293.37,293.37,23
04/08/2002,12:04,293.28,293.28,293.28,293.28,23
04/08/2002,12:06,293.45,293.45,293.45,293.45,23
04/08/2002,12:07,293.68,293.68,293.68,293.68,338
04/08/2002,12:10,293.68,293.68,293.68,293.68,113
04/08/2002,12:13,293.68,293.68,293.68,293.68,135
04/08/2002,12:14,293.76,293.94,293.76,293.94,68
04/08/2002,12:16,293.94,293.94,293.94,293.94,338
04/08/2002,12:19,294.34,294.34,294.34,294.34,23
04/08/2002,12:20,294.3,294.3,294.3,294.3,226
04/08/2002,12:22,294.34,294.52,294.34,294.52,135
04/08/2002,12:23,294.74,294.74,294.74,294.74,113
04/08/2002,12:26,295.23,295.23,295.23,295.23,677
04/08/2002,12:27,295.23,295.23,295.23,295.23,902
04/08/2002,12:29,295.23,295.23,295.23,295.23,23
04/08/2002,12:33,295.14,295.14,295.14,295.14,1128
04/08/2002,12:35,295.4,295.67,295.4,295.54,1173
04/08/2002,12:39,295.94,295.94,295.94,295.94,677
04/08/2002,12:40,295.63,295.63,295.63,295.63,226
04/08/2002,12:44,295.67,295.67,295.67,295.67,451
04/08/2002,12:45,295.89,295.89,295.89,295.89,677
04/08/2002,12:46,295.89,295.89,295.89,295.89,451
04/08/2002,12:47,295.89,295.89,295.89,295.89,226
04/08/2002,12:50,295.8,295.8,295.8,295.8,23
04/08/2002,12:52,295.23,295.23,295.23,295.23,4512
04/08/2002,12:55,294.87,294.87,294.87,294.87,23
04/08/2002,12:56,294.92,294.92,294.92,294.92,271
04/08/2002,13:03,295.27,295.27,295.27,295.27,45
04/08/2002,13:04,295.23,295.23,295.23,295.23,68
04/08/2002,13:08,295.32,295.32,295.32,295.32,45
04/08/2002,13:09,295.32,295.32,295.32,295.32,23
04/08/2002,13:10,295.45,295.45,295.45,295.45,23
04/08/2002,13:12,294.96,294.96,294.96,294.96,1128
04/08/2002,13:14,294.92,295.05,294.92,295.05,90
04/08/2002,13:15,295.23,295.23,295.23,295.23,226
04/08/2002,13:16,295.32,295.32,295.32,295.32,23
04/08/2002,13:17,295.45,295.45,295.45,295.45,1128
04/08/2002,13:18,295.67,295.67,295.67,295.67,45
04/08/2002,13:19,295.67,295.67,295.67,295.67,23
04/08/2002,13:20,295.71,295.89,295.71,295.89,474
04/08/2002,13:21,295.71,295.71,295.71,295.71,45
04/08/2002,13:26,296.25,296.25,296.25,296.25,23
04/08/2002,13:27,296.34,296.34,296.34,296.34,451
04/08/2002,13:29,296.34,296.34,296.34,296.34,1241
04/08/2002,13:30,296.56,296.56,296.56,296.56,226
04/08/2002,13:31,296.56,296.56,296.56,296.56,474
04/08/2002,13:32,296.25,296.51,296.25,296.25,1151
04/08/2002,13:33,296.16,296.16,296.11,296.11,451
04/08/2002,13:34,295.89,295.89,295.89,295.89,23
04/08/2002,13:35,296.29,296.29,296.29,296.29,23
04/08/2002,13:36,295.45,295.45,295.45,295.45,135
04/08/2002,13:38,295.98,295.98,295.98,295.98,45
04/08/2002,13:47,293.94,293.94,293.9,293.9,677
04/08/2002,13:51,293.81,293.81,293.14,293.14,1196
04/08/2002,13:53,294.12,294.12,294.12,294.12,5640
04/08/2002,13:54,294.12,294.12,294.12,294.12,5640
04/08/2002,13:57,293.68,293.68,293.68,293.68,1128
04/08/2002,14:01,293.23,293.23,293.23,293.23,11279
04/08/2002,14:05,293.81,293.81,293.81,293.81,5707
04/08/2002,14:07,293.81,293.81,293.81,293.81,4512
04/08/2002,14:09,293.99,293.99,293.99,293.99,226
04/08/2002,14:14,293.76,293.76,293.76,293.76,45
04/08/2002,14:23,293.59,293.59,293.59,293.59,23
04/08/2002,14:24,294.21,294.21,294.21,294.21,451
04/08/2002,14:25,294.92,294.92,294.92,294.92,902
04/08/2002,14:26,294.38,294.38,294.38,294.38,677
04/08/2002,14:27,294.74,294.74,294.7,294.7,474
04/08/2002,14:28,294.7,294.7,294.52,294.52,519
04/08/2002,14:29,294.52,294.52,294.52,294.52,1083
04/08/2002,14:31,294.34,294.34,294.34,294.34,226
04/08/2002,14:32,294.56,294.56,294.56,294.56,609
04/08/2002,14:33,294.52,294.52,294.52,294.52,45
04/08/2002,14:36,294.61,294.61,294.61,294.61,23
04/08/2002,14:40,294.61,294.61,294.61,294.61,23
04/08/2002,14:42,294.61,294.61,294.61,294.61,722
04/08/2002,14:44,294.78,294.78,294.78,294.78,226
04/08/2002,14:45,294.78,294.78,294.78,294.78,226
04/08/2002,14:47,294.65,294.65,294.65,294.65,226
04/08/2002,14:48,295.23,295.23,295.23,295.23,68
04/08/2002,14:51,294.56,294.56,294.56,294.56,1692
04/08/2002,14:58,294.56,294.56,294.56,294.56,45
04/08/2002,14:59,295.09,295.09,295.09,295.09,113
04/08/2002,15:02,294.38,294.83,294.38,294.83,68
04/08/2002,15:04,294.56,294.56,294.56,294.56,45
04/08/2002,15:06,294.47,294.47,294.47,294.47,23
04/08/2002,15:07,293.99,293.99,293.99,293.99,23
04/08/2002,15:13,294.87,294.87,294.87,294.87,226
04/08/2002,15:16,295.14,295.14,295.14,295.14,3497
04/08/2002,15:21,295.01,295.01,295.01,295.01,23
04/08/2002,15:22,294.78,294.78,294.78,294.78,4512
04/08/2002,15:24,294.21,294.21,294.21,294.21,226
04/08/2002,15:28,293.9,293.9,293.72,293.72,677
04/08/2002,15:30,294.07,294.07,294.07,294.07,226
04/08/2002,15:31,294.52,294.52,294.52,294.52,1151
04/08/2002,15:35,293.99,293.99,293.99,293.99,45
04/08/2002,15:38,293.9,293.9,293.9,293.9,23
04/08/2002,15:39,293.72,293.72,293.72,293.72,226
04/08/2002,15:43,293.94,293.94,293.72,293.72,609
04/08/2002,15:46,294.16,294.16,294.16,294.16,113
04/08/2002,15:47,293.9,293.9,293.9,293.9,451
04/08/2002,15:51,293.68,293.68,293.68,293.68,451
04/08/2002,15:53,293.68,293.9,293.68,293.9,1669
04/08/2002,15:54,294.12,294.12,294.12,294.12,338
04/08/2002,15:55,294.12,294.12,294.12,294.12,338
04/08/2002,15:59,293.81,294.07,293.81,294.07,474
04/09/2002,09:38,290.88,290.88,290.88,290.88,6971
04/09/2002,09:39,291.15,291.24,291.15,291.24,293
04/09/2002,09:40,290.35,290.35,290.35,290.35,451
04/09/2002,09:42,290.35,290.35,290.35,290.35,2256
04/09/2002,09:44,289.91,290.31,289.91,290.31,451
04/09/2002,09:45,290.66,290.66,290.66,290.66,226
04/09/2002,09:46,291.19,291.19,291.19,291.19,226
04/09/2002,09:47,290.62,290.62,290.62,290.62,226
04/09/2002,09:50,290.57,290.57,290.35,290.35,474
04/09/2002,09:51,290.13,290.13,290.04,290.04,361
04/09/2002,09:52,290.4,290.57,290.4,290.53,812
04/09/2002,09:54,290,290,289.95,289.95,1241
04/09/2002,09:55,289.46,289.46,289.46,289.46,451
04/09/2002,09:57,289.95,289.95,289.51,289.51,2143
04/09/2002,09:59,289.46,289.55,289.46,289.55,451
04/09/2002,10:00,289.46,289.46,289.46,289.46,1128
04/09/2002,10:01,289.46,289.46,289.46,289.46,677
04/09/2002,10:03,288.93,289.77,288.93,289.46,361
04/09/2002,10:05,290.66,290.66,289.95,290.09,180
04/09/2002,10:06,289.86,289.86,289.73,289.73,180
04/09/2002,10:07,289.51,289.51,289.15,289.15,474
04/09/2002,10:08,289.46,289.91,289.46,289.91,135
04/09/2002,10:09,289.82,289.82,289.82,289.82,113
04/09/2002,10:10,290.53,290.53,290.4,290.4,338
04/09/2002,10:12,289.91,289.91,289.91,289.91,113
04/09/2002,10:15,289.2,289.2,289.2,289.2,677
04/09/2002,10:17,289.55,289.55,289.55,289.55,677
04/09/2002,10:23,289.69,289.73,289.69,289.73,248
04/09/2002,10:24,289.46,289.46,289.46,289.46,293
04/09/2002,10:26,288.27,288.58,288.27,288.31,5324
04/09/2002,10:27,288.13,288.13,288.13,288.13,1331
04/09/2002,10:32,289.11,289.11,289.11,289.11,23
04/09/2002,10:33,288.49,288.49,288.49,288.49,45
04/09/2002,10:36,289.07,289.07,289.07,289.07,226
04/09/2002,10:37,289.38,289.38,289.38,289.38,113
04/09/2002,10:38,288.98,288.98,288.93,288.93,158
04/09/2002,10:39,288.31,288.31,288.27,288.27,2933
04/09/2002,10:42,288.53,288.53,288.53,288.53,5640
04/09/2002,10:43,288.58,288.58,288.18,288.18,1534
04/09/2002,10:44,288.58,288.58,288.58,288.58,6768
04/09/2002,10:46,288.18,288.18,288.18,288.18,451
04/09/2002,10:47,288.58,288.58,288.58,288.58,1805
04/09/2002,10:48,288.76,289.02,288.76,289.02,384
04/09/2002,10:49,289.15,289.15,289.15,289.15,2301
04/09/2002,10:51,288.98,288.98,288.98,288.98,113
04/09/2002,10:54,288.8,288.8,288.8,288.8,902
04/09/2002,10:55,288.71,288.71,288.71,288.71,45
04/09/2002,10:56,288.67,288.67,288.62,288.62,677
04/09/2002,11:00,288.8,288.8,288.8,288.8,226
04/09/2002,11:03,288.4,288.4,288.4,288.4,226
04/09/2002,11:07,288.89,288.89,288.89,288.89,45
04/09/2002,11:10,288.18,288.18,288.18,288.18,68
04/09/2002,11:11,288.22,288.22,288.22,288.22,790
04/09/2002,11:12,288.67,288.67,288.67,288.67,45
04/09/2002,11:13,288.67,288.67,288.67,288.67,45
04/09/2002,11:15,288.89,288.89,288.89,288.89,45
04/09/2002,11:17,288.67,289.02,288.67,289.02,68
04/09/2002,11:18,289.02,289.02,289.02,289.02,180
04/09/2002,11:22,288.67,288.67,288.67,288.67,45
04/09/2002,11:23,288.49,288.49,288.49,288.49,68
04/09/2002,11:24,288.53,288.53,288.53,288.53,23
04/09/2002,11:28,288.62,288.62,288.62,288.62,23
04/09/2002,11:31,289.02,289.02,288.67,289.02,68
04/09/2002,11:33,289.02,289.02,289.02,289.02,1218
04/09/2002,11:35,289.02,289.02,288.93,288.93,316
04/09/2002,11:37,288.93,288.93,288.93,288.93,451
04/09/2002,11:40,288.62,288.62,288.62,288.62,23
04/09/2002,11:41,289.2,289.2,288.76,289.2,2504
04/09/2002,11:42,289.02,289.02,289.02,289.02,226
04/09/2002,11:43,289.24,289.24,289.24,289.24,113
04/09/2002,11:44,289.29,289.29,289.29,289.29,1128
04/09/2002,11:46,289.69,289.69,289.11,289.11,1354
04/09/2002,11:47,289.46,289.77,289.46,289.77,4737
04/09/2002,11:48,289.69,289.91,289.69,289.82,474
04/09/2002,11:49,290,290.44,290,290.44,835
04/09/2002,11:50,290.71,290.71,290.4,290.62,790
04/09/2002,11:51,290.35,290.35,290.35,290.35,1151
04/09/2002,11:52,289.95,289.95,289.95,289.95,226
04/09/2002,11:53,289.91,289.91,289.51,289.51,338
04/09/2002,11:55,289.86,289.86,289.86,289.86,226
04/09/2002,11:56,289.86,289.86,289.86,289.86,226
04/09/2002,11:58,290.13,290.13,290.13,290.13,1692
04/09/2002,11:59,290.31,290.31,290.31,290.31,5640
04/09/2002,12:01,290.26,290.26,290.26,290.26,23
04/09/2002,12:04,290.17,290.17,290.17,290.17,226
04/09/2002,12:05,290.31,290.31,290.31,290.31,564
04/09/2002,12:06,290.35,290.35,290.35,290.35,23
04/09/2002,12:07,290.35,290.35,290.35,290.35,541
04/09/2002,12:08,290.88,290.88,290.66,290.66,248
04/09/2002,12:09,291.15,291.15,291.15,291.15,68
04/09/2002,12:19,291.1,291.1,291.1,291.1,226
04/09/2002,12:20,290.79,290.79,290.79,290.79,226
04/09/2002,12:21,291.1,291.1,291.1,291.1,226
04/09/2002,12:22,290.71,290.71,290.71,290.71,23
04/09/2002,12:23,290.62,290.62,290.57,290.57,677
04/09/2002,12:24,289.95,289.95,289.95,289.95,677
04/09/2002,12:31,290.04,290.04,290.04,290.04,226
04/09/2002,12:35,290,290,290,290,1128
04/09/2002,12:40,289.77,289.77,289.77,289.77,23
04/09/2002,12:42,289.46,289.46,289.46,289.46,677
04/09/2002,12:52,289.15,289.15,289.15,289.15,1128
04/09/2002,12:59,289.55,289.55,289.55,289.55,406
04/09/2002,13:06,289.51,289.51,289.51,289.51,451
04/09/2002,13:08,288.71,288.71,288.71,288.71,23
04/09/2002,13:15,289.24,289.24,289.24,289.24,113
04/09/2002,13:16,289.51,289.51,289.51,289.51,113
04/09/2002,13:18,289.29,289.29,289.29,289.29,90
04/09/2002,13:19,289.55,289.55,289.55,289.55,45
04/09/2002,13:24,289.69,289.69,289.69,289.69,23
04/09/2002,13:25,289.69,289.69,289.69,289.69,45
04/09/2002,13:37,289.46,289.46,289.46,289.46,226
04/09/2002,13:39,289.24,289.24,289.24,289.24,113
04/09/2002,13:40,289.02,289.02,289.02,289.02,45
04/09/2002,13:45,288.71,289.24,288.71,289.24,293
04/09/2002,13:51,288.27,288.27,288.13,288.13,1963
04/09/2002,13:52,288.13,288.13,288.09,288.09,316
04/09/2002,13:53,288.13,288.13,287.91,287.91,564
04/09/2002,13:54,287.82,287.91,287.82,287.91,790
04/09/2002,13:55,288.13,288.13,288.13,288.13,880
04/09/2002,13:56,288.13,288.13,288.13,288.13,226
04/09/2002,13:57,288.13,288.13,288.13,288.13,541
04/09/2002,13:58,288,288,288,288,23
04/09/2002,14:00,288.13,288.13,288.13,288.13,23
04/09/2002,14:01,288.22,288.22,288.22,288.22,564
04/09/2002,14:05,288.09,288.09,288.09,288.09,23
04/09/2002,14:07,288.71,288.71,288.71,288.71,226
04/09/2002,14:09,288.89,288.89,288.89,288.89,226
04/09/2002,14:16,288.89,288.89,288.89,288.89,45
04/09/2002,14:19,288.13,288.13,288.13,288.13,23
04/09/2002,14:22,288.36,288.58,288.36,288.58,271
04/09/2002,14:39,288.27,288.27,288.27,288.27,23
04/09/2002,14:43,288.13,288.13,288.13,288.13,5640
04/09/2002,14:48,288.58,288.58,288.58,288.58,90
04/09/2002,14:51,288.18,288.18,288.18,288.18,23
04/09/2002,15:02,288.27,288.27,288.27,288.27,1241
04/09/2002,15:04,288.22,288.22,288.22,288.22,203
04/09/2002,15:09,288,288,288,288,474
04/09/2002,15:11,288.22,288.22,288.22,288.22,203
04/09/2002,15:14,288.13,288.27,288.13,288.27,3519
04/09/2002,15:15,288.31,288.31,288.31,288.31,68
04/09/2002,15:16,288.22,288.22,288.18,288.18,158
04/09/2002,15:24,288.58,288.58,288.58,288.58,68
04/09/2002,15:25,288.58,288.58,288.58,288.58,1128
04/09/2002,15:26,288.49,288.49,288.49,288.49,113
04/09/2002,15:27,288.44,288.44,288.44,288.44,45
04/09/2002,15:34,288.8,288.8,288.8,288.8,451
04/09/2002,15:35,288.44,288.44,288.44,288.44,293
04/09/2002,15:42,288.93,288.93,288.93,288.93,226
04/09/2002,15:43,288.93,288.98,288.93,288.98,587
04/09/2002,15:44,289.02,289.02,289.02,289.02,451
04/09/2002,15:46,289.02,289.02,289.02,289.02,113
04/09/2002,15:48,289.24,289.24,289.24,289.24,226
04/09/2002,15:50,289.02,289.02,289.02,289.02,68
04/09/2002,15:52,289.15,289.15,288.8,288.8,9881
04/09/2002,15:54,288.67,288.98,288.58,288.76,812
04/09/2002,15:55,288.58,288.67,288.58,288.67,925
04/09/2002,15:56,288.58,288.58,288.58,288.58,113
04/10/2002,09:39,288.05,288.05,288.05,288.05,248
04/10/2002,09:40,288.05,288.05,288.05,288.05,293
04/10/2002,09:41,287.43,287.43,287.43,287.43,226
04/10/2002,09:42,287.03,287.03,287.03,287.03,2256
04/10/2002,09:43,287.25,287.78,287.25,287.78,587
04/10/2002,09:44,288.36,288.71,288.36,288.71,271
04/10/2002,09:45,288.58,289.02,288.58,289.02,451
04/10/2002,09:46,288.31,288.31,288.31,288.31,226
04/10/2002,09:48,287.82,287.82,287.78,287.78,226
04/10/2002,09:49,288.13,288.13,287.69,287.69,587
04/10/2002,09:51,288.05,288.67,288.05,288.67,812
04/10/2002,09:53,288.84,288.84,288.84,288.84,23
04/10/2002,09:54,288.62,288.62,288.62,288.62,654
04/10/2002,09:55,288.58,289.02,288.58,289.02,180
04/10/2002,09:56,289.46,289.46,289.46,289.46,226
04/10/2002,09:57,289.91,290.71,289.91,290.71,1737
04/10/2002,09:58,289.91,289.91,289.91,289.91,338
04/10/2002,09:59,289.91,290.53,289.91,290.53,11392
04/10/2002,10:00,290.57,290.71,289.95,289.95,1060
04/10/2002,10:01,290.35,290.48,289.95,290.48,1128
04/10/2002,10:02,290.53,290.53,290.53,290.53,1128
04/10/2002,10:03,290.71,290.71,290.4,290.48,3045
04/10/2002,10:05,291.02,291.02,291.02,291.02,316
04/10/2002,10:07,290.48,291.02,290.44,291.02,7061
04/10/2002,10:08,290.66,290.66,290.66,290.66,677
04/10/2002,10:09,289.51,289.51,289.51,289.51,451
04/10/2002,10:11,289.91,289.91,289.91,289.91,1692
04/10/2002,10:12,290.44,290.75,290.44,290.75,1579
04/10/2002,10:13,290.66,290.66,290.66,290.66,226
04/10/2002,10:14,290.57,290.57,290.57,290.57,226
04/10/2002,10:15,290.4,290.4,290.35,290.35,180
04/10/2002,10:17,290.13,290.13,290.13,290.13,1128
04/10/2002,10:18,290.35,290.35,290.35,290.35,338
04/10/2002,10:19,290.35,290.35,290.17,290.17,587
04/10/2002,10:20,290.22,290.22,290.22,290.22,902
04/10/2002,10:23,290.79,290.79,290.79,290.79,3384
04/10/2002,10:24,290.97,291.24,290.97,291.24,158
04/10/2002,10:26,291.24,291.24,291.24,291.24,45
04/10/2002,10:27,291.06,291.59,291.06,291.59,3609
04/10/2002,10:28,291.68,291.95,291.68,291.95,1782
04/10/2002,10:30,291.77,292.12,291.77,291.77,11618
04/10/2002,10:31,291.77,291.86,291.77,291.81,2459
04/10/2002,10:32,292.39,292.57,292.39,292.57,2278
04/10/2002,10:33,292.79,292.79,292.79,292.79,90
04/10/2002,10:34,292.79,292.79,292.57,292.57,135
04/10/2002,10:35,292.79,292.79,292.57,292.57,1308
04/10/2002,10:36,292.21,292.74,292.21,292.74,587
04/10/2002,10:37,292.21,292.26,292.21,292.26,2481
04/10/2002,10:38,292.21,292.21,292.21,292.21,1241
04/10/2002,10:39,292.43,292.48,292.43,292.48,248
04/10/2002,10:41,293.14,293.14,293.14,293.14,23
04/10/2002,10:42,293.28,293.28,292.7,292.7,5662
04/10/2002,10:43,293.28,293.28,292.74,292.74,1354
04/10/2002,10:45,293.28,293.28,293.28,293.28,226
04/10/2002,10:47,293.63,293.63,293.63,293.63,1128
04/10/2002,10:48,293.68,293.68,293.19,293.19,2707
04/10/2002,10:50,294.07,294.07,294.07,294.07,226
04/10/2002,10:51,293.81,293.81,293.81,293.81,23
04/10/2002,10:53,293.81,293.81,293.76,293.76,2504
04/10/2002,10:54,293.32,293.54,293.32,293.54,293
04/10/2002,10:55,293.63,293.99,293.63,293.94,1918
04/10/2002,10:58,294.56,294.56,294.56,294.56,451
04/10/2002,11:00,294.74,294.78,294.43,294.78,3339
04/10/2002,11:01,295.01,295.01,295.01,295.01,226
04/10/2002,11:02,295.23,295.45,295.23,295.45,451
04/10/2002,11:03,295.45,295.89,295.45,295.89,3406
04/10/2002,11:05,296.11,296.11,295.89,295.89,519
04/10/2002,11:06,295.89,295.89,295.58,295.58,2662
04/10/2002,11:07,295.4,295.67,295.32,295.58,8617
04/10/2002,11:09,295.36,295.36,295.23,295.23,1354
04/10/2002,11:11,295.67,295.67,295.67,295.67,226
04/10/2002,11:14,295.67,295.67,295.67,295.67,1105
04/10/2002,11:20,294.47,294.92,294.38,294.43,12565
04/10/2002,11:21,294.43,294.43,294.43,294.43,2256
04/10/2002,11:22,294.38,294.38,294.38,294.38,2256
04/10/2002,11:28,294.87,294.87,294.56,294.56,384
04/10/2002,11:30,294.3,294.38,294.12,294.38,2820
04/10/2002,11:34,294.25,294.25,293.9,293.9,248
04/10/2002,11:35,294.3,294.3,293.85,293.85,5865
04/10/2002,11:36,294.3,294.3,294.3,294.3,158
04/10/2002,11:39,293.28,293.28,293.23,293.23,1015
04/10/2002,11:40,293.45,293.45,293.45,293.45,4512
04/10/2002,11:42,293.45,293.45,293.45,293.45,2256
04/10/2002,11:45,293.9,293.9,293.9,293.9,226
04/10/2002,11:48,294.34,294.34,294.34,294.34,1579
04/10/2002,11:50,294.52,294.52,294.52,294.52,23
04/10/2002,11:53,294.3,294.3,294.3,294.3,45
04/10/2002,11:54,293.9,293.9,293.9,293.9,4512
04/10/2002,11:55,294.12,294.12,294.12,294.12,113
04/10/2002,11:57,294.34,294.34,294.34,294.34,23
04/10/2002,11:58,294.12,294.12,294.12,294.12,23
04/10/2002,12:00,294.52,294.52,294.52,294.52,180
04/10/2002,12:03,294.56,294.56,294.56,294.56,23
04/10/2002,12:07,294.16,294.16,294.07,294.07,90
04/10/2002,12:08,294.03,294.03,294.03,294.03,68
04/10/2002,12:13,294.34,294.34,294.34,294.34,1128
04/10/2002,12:16,294.7,294.7,294.7,294.7,23
04/10/2002,12:19,293.99,294.7,293.99,294.7,11505
04/10/2002,12:23,294.16,294.16,294.16,294.16,23
04/10/2002,12:26,293.85,293.85,293.85,293.85,68
04/10/2002,12:29,293.81,293.81,293.81,293.81,5640
04/10/2002,12:30,293.99,293.99,293.99,293.99,23
04/10/2002,12:31,293.94,293.94,293.94,293.94,45
04/10/2002,12:51,293.94,293.94,293.76,293.76,158
04/10/2002,13:00,294.07,294.07,294.07,294.07,23
04/10/2002,13:12,294.65,294.65,294.65,294.65,113
04/10/2002,13:13,294.7,294.78,294.7,294.78,1241
04/10/2002,13:15,294.92,294.92,294.92,294.92,113
04/10/2002,13:16,295.23,295.23,295.23,295.23,23
04/10/2002,13:17,295.27,295.27,295.27,295.27,564
04/10/2002,13:18,295.32,295.32,295.32,295.32,226
04/10/2002,13:19,295.23,295.23,295.23,295.23,113
04/10/2002,13:20,295.23,295.23,294.96,294.96,1466
04/10/2002,13:21,294.78,294.78,294.78,294.78,226
04/10/2002,13:23,294.65,294.65,294.65,294.65,2256
04/10/2002,13:26,294.7,294.7,294.7,294.7,226
04/10/2002,13:33,294.74,294.74,294.74,294.74,23
04/10/2002,13:35,294.74,294.74,294.74,294.74,23
04/10/2002,13:40,294.61,294.61,294.61,294.61,1128
04/10/2002,13:41,294.78,294.78,294.78,294.78,1128
04/10/2002,13:45,295.01,295.01,295.01,295.01,113
04/10/2002,13:47,295.14,295.14,295.01,295.01,1354
04/10/2002,13:48,295.14,295.14,295.14,295.14,226
04/10/2002,13:49,294.78,294.78,294.78,294.78,677
04/10/2002,13:51,295.32,295.32,295.32,295.32,1805
04/10/2002,13:57,295.05,295.05,295.05,295.05,1128
04/10/2002,13:58,295.14,295.14,295.14,295.14,474
04/10/2002,14:00,294.78,294.78,294.78,294.78,1128
04/10/2002,14:01,294.12,294.16,294.12,294.16,4512
04/10/2002,14:02,293.9,293.9,293.9,293.9,1015
04/10/2002,14:03,293.9,293.9,293.9,293.9,5640
04/10/2002,14:04,293.9,293.9,293.9,293.9,3384
04/10/2002,14:06,293.45,293.45,293.45,293.45,677
04/10/2002,14:08,293.45,293.5,293.45,293.5,1805
04/10/2002,14:09,293.5,293.5,293.5,293.5,1128
04/10/2002,14:13,293.5,293.5,293.5,293.5,9024
04/10/2002,14:15,294.25,294.25,293.94,293.94,2256
04/10/2002,14:16,293.94,294.25,293.72,293.72,4850
04/10/2002,14:17,293.19,293.68,293.19,293.63,2707
04/10/2002,14:18,293.19,293.68,293.19,293.68,5865
04/10/2002,14:19,293.59,293.59,293.59,293.59,677
04/10/2002,14:20,293.81,293.81,293.81,293.81,23
04/10/2002,14:21,293.85,293.85,293.85,293.85,3474
04/10/2002,14:22,293.59,293.59,293.59,293.59,226
04/10/2002,14:23,293.45,293.45,293.45,293.45,2030
04/10/2002,14:25,293.1,293.1,293.06,293.06,3045
04/10/2002,14:26,293.06,293.06,292.66,292.66,2888
04/10/2002,14:27,292.92,292.92,292.92,292.92,564
04/10/2002,14:29,292.79,292.79,292.79,292.79,2820
04/10/2002,14:30,292.74,292.79,292.74,292.74,3948
04/10/2002,14:31,293.01,293.01,293.01,293.01,23
04/10/2002,14:39,293.1,293.1,293.1,293.1,2256
04/10/2002,14:41,292.79,292.79,292.79,292.79,1128
04/10/2002,14:42,292.7,292.7,292.7,292.7,226
04/10/2002,14:43,292.43,292.43,292.43,292.43,3948
04/10/2002,14:44,292.66,292.66,292.66,292.66,451
04/10/2002,14:45,292.48,292.61,292.48,292.57,4196
04/10/2002,14:47,292.39,292.39,292.21,292.21,1805
04/10/2002,14:48,292.12,292.21,291.86,291.86,23145
04/10/2002,14:49,291.95,291.95,291.95,291.95,135
04/10/2002,14:50,291.68,291.68,291.59,291.59,1466
04/10/2002,14:51,291.68,291.68,291.68,291.68,902
04/10/2002,14:53,291.33,291.59,291.33,291.59,902
04/10/2002,14:55,291.68,291.68,291.68,291.68,5640
04/10/2002,14:58,291.9,291.9,291.9,291.9,2933
04/10/2002,14:59,292.08,292.08,292.08,292.08,1128
04/10/2002,15:00,291.68,291.68,291.68,291.68,338
04/10/2002,15:19,291.95,291.95,291.95,291.95,11279
04/10/2002,15:20,291.95,291.95,291.59,291.68,1805
04/10/2002,15:21,291.68,291.68,291.68,291.68,9024
04/10/2002,15:22,291.33,291.33,291.33,291.33,2143
04/10/2002,15:31,291.81,291.81,291.81,291.81,23
04/10/2002,15:32,291.37,291.37,291.37,291.37,23
04/10/2002,15:36,291.55,291.55,291.55,291.55,451
04/10/2002,15:37,292.26,292.26,292.26,292.26,1128
04/10/2002,15:38,292.35,292.48,292.35,292.48,2301
04/10/2002,15:39,292.43,292.43,292.43,292.43,2933
04/10/2002,15:43,292.79,292.79,292.79,292.79,8347
04/10/2002,15:44,292.79,292.79,292.79,292.79,3384
04/10/2002,15:49,292.88,292.88,292.88,292.88,271
04/10/2002,15:50,292.26,292.26,292.26,292.26,677
04/10/2002,15:51,292.92,292.92,292.92,292.92,23
04/10/2002,15:53,293.28,293.28,293.28,293.28,316
04/10/2002,15:56,293.01,293.01,293.01,293.01,4512
04/10/2002,15:59,293.23,293.23,293.23,293.23,113
04/11/2002,09:37,289.29,290.17,289.29,290.17,12340
04/11/2002,09:38,290.17,290.48,290,290,677
04/11/2002,09:39,289.91,289.91,289.29,289.29,2278
04/11/2002,09:40,289.24,289.6,289.24,289.6,3609
04/11/2002,09:44,289.55,290.04,289.55,290.04,902
04/11/2002,09:45,289.46,289.6,289.46,289.46,17258
04/11/2002,09:47,289.64,289.64,289.51,289.51,1805
04/11/2002,09:48,289.46,289.64,289.46,289.64,180
04/11/2002,09:49,289.46,289.46,289.46,289.46,2256
04/11/2002,09:51,290.13,290.13,290.13,290.13,902
04/11/2002,09:52,290.35,290.35,290.35,290.35,451
04/11/2002,09:53,290.75,290.75,290.13,290.13,8888
04/11/2002,09:54,291.5,291.68,291.46,291.46,1692
04/11/2002,09:55,291.73,291.73,291.1,291.1,2008
04/11/2002,09:56,291.1,291.1,291.1,291.1,2030
04/11/2002,09:58,291.41,291.41,291.41,291.41,1128
04/11/2002,09:59,291.68,291.68,291.68,291.68,23
04/11/2002,10:02,292.88,292.88,292.83,292.83,970
04/11/2002,10:04,292.52,292.52,292.52,292.52,429
04/11/2002,10:05,292.83,292.83,292.17,292.17,564
04/11/2002,10:06,292.57,292.57,291.9,291.95,11302
04/11/2002,10:07,291.46,291.46,291.24,291.24,1399
04/11/2002,10:08,291.24,291.24,291.24,291.24,451
04/11/2002,10:09,291.46,291.46,291.46,291.46,2481
04/11/2002,10:11,291.73,292.3,291.73,292.3,1918
04/11/2002,10:12,292.57,292.57,292.57,292.57,113
04/11/2002,10:14,292.57,292.79,292.57,292.79,338
04/11/2002,10:15,292.79,293.01,292.48,293.01,947
04/11/2002,10:16,293.01,293.01,293.01,293.01,226
04/11/2002,10:17,293.23,293.23,293.23,293.23,474
04/11/2002,10:18,293.45,293.45,293.32,293.32,677
04/11/2002,10:19,293.23,293.23,293.23,293.23,1128
04/11/2002,10:20,293.45,293.45,293.23,293.23,1354
04/11/2002,10:21,293.5,293.68,293.5,293.68,1692
04/11/2002,10:22,293.68,293.68,293.68,293.68,451
04/11/2002,10:23,293.45,293.68,293.45,293.68,947
04/11/2002,10:24,293.68,293.81,293.68,293.81,248
04/11/2002,10:25,293.9,294.21,293.9,294.21,451
04/11/2002,10:26,294.56,294.56,294.43,294.56,4354
04/11/2002,10:27,294.78,294.78,294.78,294.78,3158
04/11/2002,10:28,294.92,294.92,294.92,294.92,5640
04/11/2002,10:31,293.54,293.54,293.54,293.54,1872
04/11/2002,10:32,293.54,293.54,293.54,293.54,451
04/11/2002,10:33,293.19,293.19,293.19,293.19,1128
04/11/2002,10:34,293.45,293.45,293.45,293.45,1579
04/11/2002,10:35,293.45,293.68,293.19,293.68,4625
04/11/2002,10:36,293.9,293.99,293.9,293.99,677
04/11/2002,10:37,293.45,293.63,293.45,293.63,564
04/11/2002,10:38,293.14,293.14,293.14,293.14,451
04/11/2002,10:39,293.01,293.01,292.79,292.79,564
04/11/2002,10:41,293.14,293.14,293.14,293.14,5640
04/11/2002,10:42,293.45,293.5,293.45,293.5,902
04/11/2002,10:44,293.05,293.05,293.05,293.05,451
04/11/2002,10:48,293.23,293.23,293.23,293.23,45
04/11/2002,10:50,292.66,292.66,292.66,292.66,451
04/11/2002,10:51,292.39,292.39,292.39,292.39,113
04/11/2002,10:55,292.17,292.17,292.17,292.17,1128
04/11/2002,10:57,291.99,291.99,291.99,291.99,451
04/11/2002,10:59,292.39,292.39,292.39,292.39,1805
04/11/2002,11:00,293.01,293.01,293.01,293.01,158
04/11/2002,11:01,292.79,292.79,292.79,292.79,5640
04/11/2002,11:03,292.79,292.79,292.79,292.79,2256
04/11/2002,11:04,292.57,292.57,292.57,292.57,271
04/11/2002,11:07,293.01,293.01,293.01,293.01,677
04/11/2002,11:09,293.28,293.28,293.28,293.28,2256
04/11/2002,11:10,293.45,293.45,293.37,293.45,2143
04/11/2002,11:11,293.23,293.23,293.14,293.14,45
04/11/2002,11:13,293.1,293.1,293.1,293.1,2730
04/11/2002,11:16,292.88,292.88,292.88,292.88,23
04/11/2002,11:18,293.59,293.59,293.59,293.59,451
04/11/2002,11:21,293.28,293.28,293.28,293.28,677
04/11/2002,11:22,293.28,293.28,293.28,293.28,564
04/11/2002,11:24,293.32,293.32,293.32,293.32,23
04/11/2002,11:29,293.63,293.63,293.63,293.63,45
04/11/2002,11:31,294.12,294.12,294.12,294.12,902
04/11/2002,11:33,294.07,294.07,294.07,294.07,23
04/11/2002,11:34,293.99,293.99,293.99,293.99,2256
04/11/2002,11:41,293.94,293.94,293.94,293.94,226
04/11/2002,11:42,293.94,293.94,293.94,293.94,1128
04/11/2002,11:43,293.72,293.72,293.72,293.72,451
04/11/2002,11:46,293.45,293.45,293.45,293.45,677
04/11/2002,11:49,293.37,293.37,293.37,293.37,5617
04/11/2002,11:50,293.81,293.9,293.81,293.9,835
04/11/2002,11:51,293.99,293.99,293.9,293.9,744
04/11/2002,11:52,294.12,294.12,294.12,294.12,226
04/11/2002,11:53,294.12,294.12,294.12,294.12,4376
04/11/2002,11:54,294.12,294.34,294.12,294.34,1466
04/11/2002,11:55,294.74,294.74,294.74,294.74,316
04/11/2002,11:56,294.83,294.83,294.83,294.83,2256
04/11/2002,11:57,294.78,294.78,294.78,294.78,1692
04/11/2002,11:58,294.34,294.43,294.34,294.43,11257
04/11/2002,11:59,294.43,294.43,294.43,294.43,1038
04/11/2002,12:02,294.25,294.25,294.25,294.25,5617
04/11/2002,12:08,294.25,294.25,294.21,294.25,4219
04/11/2002,12:09,294.07,294.12,294.07,294.12,7038
04/11/2002,12:14,294.07,294.07,294.07,294.07,2030
04/11/2002,12:15,294.07,294.07,294.07,294.07,1128
04/11/2002,12:17,294.03,294.03,294.03,294.03,23
04/11/2002,12:24,293.68,293.68,293.68,293.68,451
04/11/2002,12:26,293.54,293.54,293.54,293.54,226
04/11/2002,12:48,293.37,293.37,293.37,293.37,451
04/11/2002,12:51,293.63,293.63,293.63,293.63,226
04/11/2002,12:53,293.45,293.45,293.41,293.45,3045
04/11/2002,12:55,293.45,293.45,293.45,293.45,1737
04/11/2002,12:56,293.45,293.45,293.45,293.45,1963
04/11/2002,13:00,293.41,293.41,293.41,293.41,5617
04/11/2002,13:01,293.23,293.23,293.23,293.23,226
04/11/2002,13:04,292.83,292.83,292.83,292.83,1128
04/11/2002,13:05,292.66,292.66,292.66,292.66,2256
04/11/2002,13:08,292.88,292.88,292.88,292.88,5527
04/11/2002,13:17,292.79,292.79,292.79,292.79,384
04/11/2002,13:18,292.83,292.83,292.83,292.83,68
04/11/2002,13:25,292.57,292.57,292.21,292.52,3745
04/11/2002,13:26,292.52,292.52,292.26,292.26,902
04/11/2002,13:32,292.48,292.48,292.48,292.48,23
04/11/2002,13:33,293.05,293.05,293.05,293.05,1128
04/11/2002,13:36,293.14,293.14,293.14,293.14,1354
04/11/2002,13:37,293.14,293.14,293.14,293.14,2481
04/11/2002,13:38,293.23,293.23,293.23,293.23,226
04/11/2002,13:44,293.5,293.5,293.5,293.5,1805
04/11/2002,13:47,293.68,293.68,293.68,293.68,180
04/11/2002,13:49,293.9,293.9,293.9,293.9,23
04/11/2002,13:50,293.9,293.9,293.9,293.9,203
04/11/2002,13:54,293.76,293.76,293.45,293.45,2391
04/11/2002,13:55,293.45,293.45,293.45,293.45,45
04/11/2002,13:56,293.45,293.45,293.45,293.45,45
04/11/2002,13:58,293.37,293.37,293.37,293.37,45
04/11/2002,14:10,293.45,293.45,293.45,293.45,451
04/11/2002,14:19,292.83,292.83,292.35,292.35,1579
04/11/2002,14:21,292.35,292.35,292.3,292.3,3384
04/11/2002,14:25,292.61,292.61,292.61,292.61,226
04/11/2002,14:26,292.17,292.17,292.17,292.17,609
04/11/2002,14:28,292.04,292.04,292.04,292.04,677
04/11/2002,14:29,292.04,292.04,292.04,292.04,226
04/11/2002,14:30,291.99,292.35,291.99,292.35,2481
04/11/2002,14:33,291.68,291.68,291.68,291.68,1308
04/11/2002,14:35,291.33,291.33,291.33,291.33,2256
04/11/2002,14:36,291.5,291.5,291.5,291.5,451
04/11/2002,14:37,291.24,291.24,291.06,291.06,1151
04/11/2002,14:40,290.97,291.02,290.97,291.02,8572
04/11/2002,14:41,291.02,291.15,291.02,291.15,2211
04/11/2002,14:42,291.59,291.59,291.59,291.59,1128
04/11/2002,14:43,291.64,291.68,291.28,291.68,6339
04/11/2002,14:44,291.64,291.64,291.64,291.64,1128
04/11/2002,14:52,291.46,291.46,291.46,291.46,1128
04/11/2002,14:57,291.37,291.46,291.37,291.46,947
04/11/2002,14:58,291.46,291.46,291.46,291.46,271
04/11/2002,15:01,291.28,291.28,291.28,291.28,451
04/11/2002,15:12,292.3,292.3,292.3,292.3,45
04/11/2002,15:13,292.17,292.17,291.9,292.12,3452
04/11/2002,15:14,292.35,292.35,291.9,291.9,5685
04/11/2002,15:20,292.08,292.08,292.08,292.08,1128
04/11/2002,15:21,292.08,292.08,292.08,292.08,2933
04/11/2002,15:25,291.46,291.46,291.46,291.46,23
04/11/2002,15:26,291.86,291.86,291.86,291.86,677
04/11/2002,15:31,291.68,291.68,291.5,291.5,519
04/11/2002,15:32,291.5,291.5,291.5,291.5,68
04/11/2002,15:35,291.37,291.37,291.37,291.37,451
04/11/2002,15:44,291.55,291.55,291.55,291.55,474
04/11/2002,15:45,291.68,291.9,291.68,291.9,835
04/11/2002,15:46,292.17,292.17,292.17,292.17,226
04/11/2002,15:47,291.59,291.59,291.59,291.59,406
04/11/2002,15:48,291.59,291.9,291.59,291.9,271
04/11/2002,15:51,291.55,291.55,291.55,291.55,384
04/11/2002,15:52,291.55,291.55,291.1,291.1,587
04/11/2002,15:54,291.46,291.46,291.46,291.46,113
04/11/2002,15:57,291.68,291.68,291.68,291.68,316
04/11/2002,15:58,291.28,291.28,291.24,291.24,384
04/12/2002,09:37,285.03,285.03,285.03,285.03,10648
04/12/2002,09:38,284.59,285.03,283.97,283.97,2143
04/12/2002,09:39,283.7,283.92,283.7,283.7,2978
04/12/2002,09:40,283.66,283.7,283.04,283.04,3339
04/12/2002,09:41,282.73,283.48,282.64,283.48,7287
04/12/2002,09:42,283.48,283.48,282.59,283.08,12656
04/12/2002,09:43,283.08,283.08,282.64,282.64,248
04/12/2002,09:44,283.21,283.26,282.82,283.26,13648
04/12/2002,09:45,283.7,283.7,283.7,283.7,925
04/12/2002,09:46,283.52,283.88,283.52,283.88,18746
04/12/2002,09:48,284.32,284.32,284.32,284.32,4512
04/12/2002,09:50,285.12,285.12,284.54,284.54,12295
04/12/2002,09:51,285.48,285.48,284.54,284.54,677
04/12/2002,09:52,285.48,285.48,285.48,285.48,3384
04/12/2002,09:53,284.77,284.81,284.59,284.59,2933
04/12/2002,09:54,284.54,284.54,284.32,284.32,474
04/12/2002,09:55,283.92,283.92,283.92,283.92,1128
04/12/2002,09:56,283.7,283.7,283.7,283.7,564
04/12/2002,09:57,283.48,283.48,283.48,283.48,226
04/12/2002,09:59,283.04,283.08,282.82,282.82,1105
04/12/2002,10:00,282.95,282.95,282.64,282.64,1444
04/12/2002,10:01,282.59,282.59,282.24,282.24,226
04/12/2002,10:02,282.15,282.15,282.15,282.15,248
04/12/2002,10:03,282.37,282.37,282.37,282.37,790
04/12/2002,10:04,281.93,281.93,281.71,281.93,1737
04/12/2002,10:05,281.53,281.53,281.53,281.53,677
04/12/2002,10:06,281.53,281.53,281.44,281.49,4782
04/12/2002,10:07,281.26,281.49,281.26,281.49,1489
04/12/2002,10:08,281.44,281.93,281.26,281.26,11640
04/12/2002,10:09,281.53,281.53,281.26,281.26,1421
04/12/2002,10:10,281.4,281.49,281.13,281.35,4467
04/12/2002,10:11,281.49,281.49,281.35,281.35,7805
04/12/2002,10:12,281.04,281.04,281,281,1399
04/12/2002,10:13,280.78,280.95,280.78,280.95,1354
04/12/2002,10:14,281.04,281.04,281.04,281.04,158
04/12/2002,10:15,281.26,281.26,281.26,281.26,271
04/12/2002,10:16,281.31,281.31,281.26,281.26,158
04/12/2002,10:19,281.04,281.04,281.04,281.04,11279
04/12/2002,10:21,280.69,280.69,280.69,280.69,226
04/12/2002,10:22,280.55,280.55,280.47,280.47,90
04/12/2002,10:23,280.55,280.95,280.55,280.95,857
04/12/2002,10:24,280.64,280.86,280.38,280.38,587
04/12/2002,10:26,280.38,280.38,280.38,280.38,564
04/12/2002,10:27,280.33,280.38,280.29,280.33,2481
04/12/2002,10:28,280.33,280.38,280.33,280.38,1737
04/12/2002,10:29,280.2,280.2,280.2,280.2,587
04/12/2002,10:30,280.33,280.33,279.98,279.98,2481
04/12/2002,10:31,279.85,280.11,279.85,280.11,1421
04/12/2002,10:32,280.16,280.16,279.93,279.93,14776
04/12/2002,10:33,280.16,280.16,280.11,280.11,1624
04/12/2002,10:34,280.16,280.2,280.16,280.2,767
04/12/2002,10:35,280.2,280.2,280.02,280.02,2324
04/12/2002,10:37,280.51,280.51,280.11,280.11,68
04/12/2002,10:38,279.85,280.16,279.85,280.16,180
04/12/2002,10:40,279.62,279.62,279.62,279.62,45
04/12/2002,10:42,279.67,279.67,279.67,279.67,45
04/12/2002,10:43,279.67,279.76,279.4,279.4,11956
04/12/2002,10:44,279.49,279.49,279.27,279.27,180
04/12/2002,10:45,279.31,279.31,279.27,279.27,3181
04/12/2002,10:46,279.27,279.4,279.05,279.22,5482
04/12/2002,10:47,279.45,279.45,279.36,279.36,338
04/12/2002,10:48,279.27,279.27,279.05,279.05,1399
04/12/2002,10:49,279.22,279.22,278.87,278.87,2143
04/12/2002,10:50,279.05,279.22,279.05,279.22,7241
04/12/2002,10:52,279.27,279.27,279.09,279.09,248
04/12/2002,10:54,279.27,279.27,279.27,279.27,226
04/12/2002,10:55,279.54,279.54,279.54,279.54,564
04/12/2002,10:56,279.27,279.27,279.14,279.27,1534
04/12/2002,10:57,279.27,279.27,279.14,279.14,5685
04/12/2002,10:58,279.45,279.45,279.45,279.45,68
04/12/2002,10:59,279.22,279.27,279.22,279.27,790
04/12/2002,11:00,279.14,279.14,279.05,279.05,677
04/12/2002,11:03,279.49,279.54,279.36,279.54,6046
04/12/2002,11:04,279.62,279.71,279.36,279.36,361
04/12/2002,11:05,279.8,279.8,279.76,279.76,2504
04/12/2002,11:09,279.27,279.27,279.27,279.27,1128
04/12/2002,11:10,279.27,279.27,279.27,279.27,2256
04/12/2002,11:13,279.49,279.49,279.49,279.49,68
04/12/2002,11:14,279.05,279.05,279.05,279.05,45
04/12/2002,11:15,278.83,279.18,278.6,278.91,925
04/12/2002,11:16,278.6,279.27,278.6,279.27,2481
04/12/2002,11:18,278.6,278.6,278.6,278.6,451
04/12/2002,11:20,278.6,278.6,278.6,278.6,1128
04/12/2002,11:21,278.21,278.21,278.21,278.21,158
04/12/2002,11:22,278.16,278.16,277.81,278.16,1399
04/12/2002,11:23,277.1,277.1,277.1,277.1,203
04/12/2002,11:24,277.1,277.1,277.01,277.01,3226
04/12/2002,11:26,276.39,276.61,276.39,276.61,677
04/12/2002,11:27,276.39,276.39,276.39,276.39,23
04/12/2002,11:29,276.39,276.39,276.25,276.25,474
04/12/2002,11:30,276.25,276.25,276.25,276.25,2481
04/12/2002,11:32,276.3,276.3,275.99,275.99,316
04/12/2002,11:33,276.12,276.12,276.12,276.12,4602
04/12/2002,11:34,275.94,275.94,275.94,275.94,90
04/12/2002,11:35,275.94,276.03,275.94,276.03,5865
04/12/2002,11:36,275.86,275.94,275.68,275.68,2143
04/12/2002,11:37,275.59,275.59,275.59,275.59,226
04/12/2002,11:38,275.59,275.59,275.32,275.32,632
04/12/2002,11:39,275.5,275.5,275.06,275.15,180
04/12/2002,11:40,275.28,275.28,275.15,275.15,316
04/12/2002,11:42,275.32,275.32,275.32,275.32,68
04/12/2002,11:43,275.06,275.06,275.06,275.06,271
04/12/2002,11:44,275.32,275.46,275.28,275.46,226
04/12/2002,11:46,275.46,275.63,275.46,275.46,2797
04/12/2002,11:48,275.55,275.55,275.55,275.55,1376
04/12/2002,11:49,275.81,275.81,275.59,275.59,338
04/12/2002,11:50,275.86,275.86,275.86,275.86,1354
04/12/2002,11:51,275.86,275.86,275.81,275.86,3158
04/12/2002,11:52,275.94,276.08,275.94,276.08,429
04/12/2002,11:53,276.17,276.17,275.94,276.03,23055
04/12/2002,11:54,276.08,276.08,276.08,276.08,113
04/12/2002,11:55,276.17,276.43,276.17,276.43,632
04/12/2002,11:56,276.39,276.39,276.03,276.03,338
04/12/2002,11:57,276.03,276.17,275.99,275.99,835
04/12/2002,11:58,276.17,276.21,276.17,276.21,541
04/12/2002,11:59,276.43,276.43,276.43,276.43,23
04/12/2002,12:00,276.88,276.88,276.88,276.88,3158
04/12/2002,12:01,276.88,277.1,276.65,277.1,9475
04/12/2002,12:02,277.1,277.1,276.74,277.1,293
04/12/2002,12:04,277.27,277.27,277.27,277.27,226
04/12/2002,12:05,277.32,277.32,277.27,277.27,2008
04/12/2002,12:06,277.54,277.54,277.5,277.5,677
04/12/2002,12:07,277.5,277.5,277.1,277.1,1038
04/12/2002,12:08,277.5,277.5,277.5,277.5,68
04/12/2002,12:11,277.5,277.5,277.5,277.5,451
04/12/2002,12:13,277.5,277.5,277.5,277.5,226
04/12/2002,12:14,277.27,277.27,277.27,277.27,113
04/12/2002,12:15,277.58,277.58,277.58,277.58,226
04/12/2002,12:16,277.58,277.81,277.58,277.81,677
04/12/2002,12:17,277.85,277.85,277.85,277.85,1128
04/12/2002,12:19,277.94,277.94,277.94,277.94,226
04/12/2002,12:20,277.98,278.03,277.98,277.98,406
04/12/2002,12:21,278.16,278.52,278.16,278.52,451
04/12/2002,12:22,278.47,278.47,278.47,278.47,6768
04/12/2002,12:23,278.78,278.83,278.78,278.83,451
04/12/2002,12:24,279.05,279.27,279.05,279.05,3226
04/12/2002,12:25,279.49,279.58,279.49,279.58,338
04/12/2002,12:26,279.49,279.49,279.49,279.49,541
04/12/2002,12:27,279.67,279.71,279.67,279.71,632
04/12/2002,12:29,279.89,279.89,279.89,279.89,451
04/12/2002,12:30,279.85,280.16,279.85,280.16,1579
04/12/2002,12:31,279.93,280.38,279.93,280.38,474
04/12/2002,12:32,280.6,280.6,280.6,280.6,226
04/12/2002,12:33,280.6,280.6,280.6,280.6,226
04/12/2002,12:34,280.42,280.82,280.38,280.82,13197
04/12/2002,12:35,280.2,280.6,280.2,280.6,5640
04/12/2002,12:36,280.02,280.38,280.02,280.38,3384
04/12/2002,12:37,279.93,279.93,279.93,279.93,5640
04/12/2002,12:39,280.6,280.6,280.6,280.6,1151
04/12/2002,12:41,281.22,281.22,281.04,281.04,11731
04/12/2002,12:44,281.04,281.04,281.04,281.04,4512
04/12/2002,12:46,281.04,281.04,281.04,281.04,113
04/12/2002,12:47,281.04,281.04,280.69,280.69,2369
04/12/2002,12:50,280.91,280.91,280.91,280.91,3384
04/12/2002,12:54,281.35,281.35,281.35,281.35,3384
04/12/2002,12:57,281.26,281.26,281.26,281.26,226
04/12/2002,12:58,280.73,280.73,280.73,280.73,45
04/12/2002,12:59,280.86,280.86,280.86,280.86,677
04/12/2002,13:02,280.82,280.82,280.82,280.82,1128
04/12/2002,13:03,280.69,280.69,280.64,280.64,3384
04/12/2002,13:04,280.82,280.82,280.29,280.29,2955
04/12/2002,13:07,280.11,280.11,280.11,280.11,5189
04/12/2002,13:08,280.11,280.16,280.11,280.16,1579
04/12/2002,13:09,280.47,280.47,280.47,280.47,1128
04/12/2002,13:11,280.24,280.24,280.24,280.24,1128
04/12/2002,13:13,280.2,280.6,280.2,280.6,45
04/12/2002,13:14,280.24,280.24,280.24,280.24,1128
04/12/2002,13:16,280.07,280.07,280.07,280.07,3384
04/12/2002,13:18,279.8,280.07,279.8,280.07,135
04/12/2002,13:21,280.16,280.16,280.16,280.16,8460
04/12/2002,13:23,279.67,279.67,279.67,279.67,1128
04/12/2002,13:24,279.71,279.93,279.71,279.93,248
04/12/2002,13:26,279.85,279.85,279.85,279.85,2955
04/12/2002,13:28,279.49,279.49,279.49,279.49,23
04/12/2002,13:30,279.67,279.67,279.62,279.62,902
04/12/2002,13:41,279.49,279.49,279.49,279.49,180
04/12/2002,13:42,279.49,279.49,279.4,279.4,654
04/12/2002,13:44,279.76,279.76,279.31,279.31,338
04/12/2002,13:45,279.31,279.54,279.27,279.54,6226
04/12/2002,13:46,279.54,279.54,279.27,279.27,5707
04/12/2002,13:47,279.67,279.67,279.67,279.67,722
04/12/2002,13:50,279.45,279.45,279.45,279.45,564
04/12/2002,13:52,279.49,279.71,279.49,279.71,1173
04/12/2002,13:55,279.27,279.27,279.14,279.14,9723
04/12/2002,13:59,278.96,278.96,278.74,278.83,6159
04/12/2002,14:00,278.74,278.74,278.6,278.6,7896
04/12/2002,14:02,278.6,278.6,278.6,278.6,5640
04/12/2002,14:03,278.43,278.43,278.43,278.43,68
04/12/2002,14:04,278.38,278.38,278.38,278.38,68
04/12/2002,14:05,278.38,278.38,278.38,278.38,1241
04/12/2002,14:06,278.38,278.38,278.38,278.38,23
04/12/2002,14:07,278.38,278.38,278.38,278.38,45
04/12/2002,14:08,278.38,278.38,278.38,278.38,677
04/12/2002,14:11,278.16,278.16,278.16,278.16,429
04/12/2002,14:12,278.16,278.16,278.16,278.16,316
04/12/2002,14:14,278.38,278.38,278.38,278.38,113
04/12/2002,14:15,278.38,278.38,278.38,278.38,226
04/12/2002,14:17,278.69,278.69,278.69,278.69,1534
04/12/2002,14:19,278.83,278.83,278.83,278.83,226
04/12/2002,14:22,278.74,278.74,278.74,278.74,23
04/12/2002,14:23,278.91,278.91,278.91,278.91,45
04/12/2002,14:25,278.6,278.6,278.6,278.6,451
04/12/2002,14:26,278.6,278.6,278.6,278.6,1128
04/12/2002,14:27,278.6,278.6,278.6,278.6,23
04/12/2002,14:33,278.34,278.34,278.34,278.34,2256
04/12/2002,14:35,277.85,278.12,277.85,278.12,2481
04/12/2002,14:36,277.85,277.85,277.85,277.85,3384
04/12/2002,14:37,277.85,277.85,277.76,277.85,5189
04/12/2002,14:38,277.58,277.58,277.54,277.54,271
04/12/2002,14:39,277.32,277.32,277.32,277.32,654
04/12/2002,14:41,277.05,277.05,277.05,277.05,2301
04/12/2002,14:42,276.96,277.27,276.83,277.23,13987
04/12/2002,14:43,277.23,277.23,277.23,277.23,1128
04/12/2002,14:44,277.23,277.23,277.23,277.23,3045
04/12/2002,14:45,277.23,277.23,276.88,276.88,203
04/12/2002,14:47,277.36,277.36,277.23,277.23,5662
04/12/2002,14:50,276.79,276.79,276.79,276.79,1128
04/12/2002,14:53,276.83,276.83,276.83,276.83,835
04/12/2002,14:54,276.79,276.79,276.79,276.79,226
04/12/2002,14:55,276.61,276.61,276.57,276.57,699
04/12/2002,14:56,276.65,276.65,276.65,276.65,2256
04/12/2002,14:57,276.83,276.83,276.65,276.65,3948
04/12/2002,14:59,276.39,276.39,276.3,276.39,6790
04/12/2002,15:01,276.74,276.74,276.74,276.74,226
04/12/2002,15:03,276.88,276.96,276.88,276.96,2166
04/12/2002,15:04,277.27,277.27,277.27,277.27,1805
04/12/2002,15:05,277.27,277.5,276.83,277.5,1805
04/12/2002,15:07,277.58,277.58,277.58,277.58,226
04/12/2002,15:08,277.54,277.54,277.54,277.54,23
04/12/2002,15:10,277.54,277.58,277.54,277.58,3406
04/12/2002,15:12,277.54,277.72,277.5,277.72,12926
04/12/2002,15:13,277.27,277.5,277.27,277.5,6768
04/12/2002,15:17,276.96,276.96,276.96,276.96,45
04/12/2002,15:18,277.41,277.41,277.41,277.41,1128
04/12/2002,15:25,277.5,277.5,277.5,277.5,226
04/12/2002,15:31,277.5,277.5,277.5,277.5,45
04/12/2002,15:34,277.5,277.5,277.5,277.5,45
04/12/2002,15:37,277.85,277.85,277.85,277.85,23
04/12/2002,15:38,278.34,278.34,278.34,278.34,23
04/12/2002,15:39,278.38,278.38,278.38,278.38,226
04/12/2002,15:40,278.69,278.69,278.69,278.69,113
04/12/2002,15:41,278.69,278.69,278.69,278.69,113
04/12/2002,15:42,278.83,279.18,278.83,279.18,271
04/12/2002,15:43,278.83,278.83,278.83,278.83,135
04/12/2002,15:44,278.56,278.56,278.56,278.56,45
04/12/2002,15:45,279.22,279.22,279.22,279.22,2278
04/12/2002,15:46,278.74,278.74,278.74,278.74,23
04/12/2002,15:49,278.6,279.09,278.6,278.6,1444
04/12/2002,15:51,278.65,278.65,278.65,278.65,45
04/12/2002,15:52,278.65,279.05,278.65,279.05,4061
04/12/2002,15:53,278.69,279.18,278.65,279.05,361
04/12/2002,15:54,279.18,279.18,279.18,279.18,226
04/12/2002,15:55,279.18,279.54,279.18,279.54,1963
04/12/2002,15:56,279.58,279.58,279.27,279.27,68
04/12/2002,15:57,279.49,279.49,279.49,279.49,226
04/12/2002,15:58,279.31,279.54,279.31,279.45,1308
04/12/2002,15:59,279.27,279.27,279.27,279.27,68
04/15/2002,09:37,288.13,288.13,287.96,287.96,10467
04/15/2002,09:38,287.96,288.58,287.96,288.13,4196
04/15/2002,09:39,288.53,288.58,287.82,287.82,361
04/15/2002,09:40,288,288.13,288,288.13,4083
04/15/2002,09:41,288.44,288.44,288.44,288.44,248
04/15/2002,09:42,289.2,289.24,289.2,289.24,2256
04/15/2002,09:43,288.98,289.46,288.98,289.46,406
04/15/2002,09:44,289.15,289.24,289.15,289.24,2481
04/15/2002,09:45,289.11,289.38,288.98,288.98,4805
04/15/2002,09:46,288.93,289.02,288.31,288.62,1647
04/15/2002,09:47,288.71,288.71,288.67,288.67,1151
04/15/2002,09:48,288.98,288.98,288.98,288.98,226
04/15/2002,09:49,288.62,288.67,288.36,288.67,2662
04/15/2002,09:50,288.31,288.4,288.31,288.4,3609
04/15/2002,09:51,288.58,288.98,288.58,288.98,135
04/15/2002,09:52,289.02,289.02,289.02,289.02,271
04/15/2002,09:53,289.46,289.73,289.46,289.73,226
04/15/2002,09:54,290,290,289.6,289.91,5640
04/15/2002,09:55,289.86,290.35,289.86,290.35,1489
04/15/2002,09:56,290,290,290,290,1128
04/15/2002,09:57,289.55,289.55,289.55,289.55,3384
04/15/2002,09:58,289.55,289.55,289.51,289.51,1354
04/15/2002,09:59,289.91,290.13,289.69,290.13,3203
04/15/2002,10:01,290.09,290.09,290.09,290.09,226
04/15/2002,10:02,290.04,290.04,290.04,290.04,1128
04/15/2002,10:03,290.04,290.09,290.04,290.09,2256
04/15/2002,10:04,289.91,290.35,289.91,290.35,1241
04/15/2002,10:05,290.09,290.35,290.09,290.35,2639
04/15/2002,10:06,290.93,291.1,290.79,291.1,6993
04/15/2002,10:07,290.66,291.28,290.66,290.84,1173
04/15/2002,10:08,291.24,291.24,291.24,291.24,790
04/15/2002,10:09,291.06,291.24,290.93,291.24,3181
04/15/2002,10:10,291.06,291.24,291.06,291.24,5685
04/15/2002,10:11,291.24,291.24,290.26,290.26,8121
04/15/2002,10:12,290.26,290.26,290.26,290.26,902
04/15/2002,10:13,291.24,291.24,291.02,291.24,3497
04/15/2002,10:14,291.24,291.46,291.24,291.46,7219
04/15/2002,10:15,291.15,291.15,291.15,291.15,113
04/15/2002,10:16,291.24,291.46,291.24,291.46,1151
04/15/2002,10:18,291.19,291.19,291.19,291.19,2256
04/15/2002,10:19,291.1,291.24,291.1,291.15,1940
04/15/2002,10:20,291.41,291.46,291.41,291.46,338
04/15/2002,10:21,291.46,291.46,291.19,291.19,2842
04/15/2002,10:22,291.19,291.68,291.19,291.68,1602
04/15/2002,10:23,291.59,291.59,291.59,291.59,45
04/15/2002,10:24,291.86,291.86,291.86,291.86,23
04/15/2002,10:25,291.77,291.77,291.77,291.77,11279
04/15/2002,10:26,291.24,291.24,291.24,291.24,113
04/15/2002,10:27,291.15,291.15,291.15,291.15,2256
04/15/2002,10:28,291.15,291.24,291.15,291.24,203
04/15/2002,10:29,291.15,291.33,291.15,291.33,45
04/15/2002,10:30,291.33,291.33,291.1,291.1,2278
04/15/2002,10:33,290.79,291.19,290.79,291.19,248
04/15/2002,10:34,290.88,290.88,290.84,290.84,11956
04/15/2002,10:35,290.84,290.84,290.4,290.4,11325
04/15/2002,10:36,290.4,290.4,290.4,290.4,2594
04/15/2002,10:38,290.79,290.79,290.79,290.79,677
04/15/2002,10:44,290.35,290.35,290.35,290.35,23
04/15/2002,10:45,290.88,290.88,290.71,290.71,5662
04/15/2002,10:47,291.33,291.33,291.02,291.02,2685
04/15/2002,10:48,291.46,291.46,291.46,291.46,45
04/15/2002,10:50,291.5,291.5,291.5,291.5,5662
04/15/2002,10:52,291.55,291.55,291.55,291.55,1151
04/15/2002,10:53,291.55,291.55,291.55,291.55,226
04/15/2002,10:54,291.37,291.37,291.37,291.37,2030
04/15/2002,10:55,291.37,291.37,291.37,291.37,135
04/15/2002,10:57,291.28,291.28,291.28,291.28,135
04/15/2002,10:58,291.1,291.1,290.79,290.79,2933
04/15/2002,10:59,290.62,290.62,290.62,290.62,226
04/15/2002,11:00,290.4,290.57,290.4,290.4,1151
04/15/2002,11:01,290.57,290.66,290.57,290.66,2481
04/15/2002,11:02,290.66,290.66,290.66,290.66,90
04/15/2002,11:03,291.02,291.02,291.02,291.02,90
04/15/2002,11:04,291.02,291.02,291.02,291.02,564
04/15/2002,11:05,291.06,291.1,291.06,291.06,5775
04/15/2002,11:07,290.84,290.84,290.84,290.84,406
04/15/2002,11:08,290.79,290.79,290.62,290.62,2797
04/15/2002,11:09,290.62,290.79,290.62,290.79,587
04/15/2002,11:10,290.79,290.79,290.79,290.79,790
04/15/2002,11:11,290.62,290.62,290.4,290.4,835
04/15/2002,11:12,290.35,290.57,290.13,290.4,2414
04/15/2002,11:14,290.26,290.26,290.26,290.26,1128
04/15/2002,11:15,290.26,290.31,290.26,290.31,790
04/15/2002,11:16,290.31,290.31,290.31,290.31,451
04/15/2002,11:21,289.91,289.91,289.69,289.69,1466
04/15/2002,11:22,289.64,290.04,289.64,289.95,722
04/15/2002,11:23,290.09,290.17,290.09,290.17,6993
04/15/2002,11:24,290.17,290.17,290.17,290.17,1354
04/15/2002,11:26,290.17,290.17,290.17,290.17,3384
04/15/2002,11:28,290.04,290.04,290.04,290.04,113
04/15/2002,11:29,290,290,290,290,23
04/15/2002,11:31,290.48,290.48,290.48,290.48,4512
04/15/2002,11:33,290.57,290.57,290.57,290.57,23
04/15/2002,11:34,290.62,290.62,290.62,290.62,677
04/15/2002,11:35,290.53,290.53,290.53,290.53,1128
04/15/2002,11:36,290.75,290.75,290.48,290.48,45
04/15/2002,11:37,290.62,290.62,290.57,290.57,4625
04/15/2002,11:38,290.57,290.57,290.57,290.57,23
04/15/2002,11:41,289.95,289.95,289.95,289.95,113
04/15/2002,11:46,289.86,289.86,289.86,289.86,23
04/15/2002,11:48,290.35,290.35,290.35,290.35,1128
04/15/2002,11:49,290.4,290.4,290.4,290.4,45
04/15/2002,11:50,290.57,290.57,290.57,290.57,45
04/15/2002,11:52,290.84,290.84,290.84,290.84,113
04/15/2002,11:53,290.66,290.66,290.66,290.66,23
04/15/2002,11:54,290.48,290.48,290.48,290.48,45
04/15/2002,11:56,290.48,290.48,290.44,290.44,2301
04/15/2002,11:57,290.57,290.57,290.57,290.57,316
04/15/2002,12:01,290.31,290.31,290.31,290.31,23
04/15/2002,12:04,290.62,290.62,290.62,290.62,23
04/15/2002,12:06,290.57,290.57,290.57,290.57,23
04/15/2002,12:07,290.71,290.71,290.71,290.71,113
04/15/2002,12:12,290.71,290.71,290.71,290.71,2256
04/15/2002,12:16,290.71,290.71,290.71,290.71,226
04/15/2002,12:17,290.75,290.75,290.75,290.75,226
04/15/2002,12:20,290.62,290.62,290.62,290.62,68
04/15/2002,12:23,290.62,290.62,290.62,290.62,23
04/15/2002,12:40,290.75,290.75,290.75,290.75,45
04/15/2002,12:43,291.06,291.06,291.06,291.06,5640
04/15/2002,12:45,291.24,291.24,291.24,291.24,677
04/15/2002,12:47,291.1,291.1,291.1,291.1,45
04/15/2002,12:48,291.19,291.19,291.19,291.19,1128
04/15/2002,12:49,291.06,291.1,291.06,291.1,5685
04/15/2002,12:50,291.19,291.19,291.19,291.19,113
04/15/2002,12:51,291.06,291.06,291.06,291.06,5640
04/15/2002,12:53,290.66,290.66,290.66,290.66,1805
04/15/2002,12:55,290.79,290.79,290.79,290.79,677
04/15/2002,12:58,290.97,290.97,290.97,290.97,338
04/15/2002,13:00,290.66,290.66,290.66,290.66,23
04/15/2002,13:01,290.66,290.66,290.66,290.66,23
04/15/2002,13:05,290.93,290.93,290.93,290.93,1128
04/15/2002,13:06,291.02,291.02,291.02,291.02,226
04/15/2002,13:08,291.15,291.15,291.15,291.15,902
04/15/2002,13:16,291.19,291.19,291.19,291.19,1128
04/15/2002,13:19,291.24,291.24,291.24,291.24,135
04/15/2002,13:20,291.24,291.24,291.24,291.24,1105
04/15/2002,13:23,291.19,291.24,291.19,291.24,947
04/15/2002,13:28,291.24,291.24,291.24,291.24,23
04/15/2002,13:29,291.06,291.24,291.06,291.24,2324
04/15/2002,13:30,291.24,291.24,291.24,291.24,23
04/15/2002,13:32,290.97,290.97,290.97,290.97,45
04/15/2002,13:34,290.88,290.88,290.88,290.88,45
04/15/2002,13:44,291.02,291.02,291.02,291.02,1534
04/15/2002,13:49,291.15,291.15,291.15,291.15,45
04/15/2002,13:51,291.24,291.24,291.24,291.24,45
04/15/2002,13:56,291.24,291.24,291.24,291.24,902
04/15/2002,13:57,291.06,291.06,291.06,291.06,23
04/15/2002,13:58,291.1,291.1,291.1,291.1,23
04/15/2002,13:59,290.97,290.97,290.97,290.97,23
04/15/2002,14:01,291.02,291.02,291.02,291.02,90
04/15/2002,14:04,291.24,291.24,291.19,291.19,135
04/15/2002,14:05,291.19,291.19,291.19,291.19,113
04/15/2002,14:08,291.24,291.24,291.24,291.24,226
04/15/2002,14:09,291.46,291.46,291.46,291.46,1805
04/15/2002,14:15,291.19,291.19,291.19,291.19,5640
04/15/2002,14:18,291.19,291.19,291.19,291.19,5640
04/15/2002,14:21,291.28,291.28,291.28,291.28,23
04/15/2002,14:22,291.28,291.28,291.28,291.28,226
04/15/2002,14:23,291.19,291.19,291.1,291.1,113
04/15/2002,14:29,291.41,291.41,291.41,291.41,23
04/15/2002,14:30,291.33,291.33,291.33,291.33,23
04/15/2002,14:33,291.19,291.19,291.19,291.19,677
04/15/2002,14:34,291.41,291.41,291.41,291.41,45
04/15/2002,14:35,291.41,291.41,291.41,291.41,2256
04/15/2002,14:36,291.59,291.59,291.59,291.59,68
04/15/2002,14:37,291.73,291.73,291.73,291.73,902
04/15/2002,14:38,291.77,291.77,291.41,291.41,812
04/15/2002,14:40,291.73,291.81,291.73,291.81,947
04/15/2002,14:43,291.68,291.68,291.68,291.68,1128
04/15/2002,14:45,291.77,291.77,291.77,291.77,113
04/15/2002,14:46,291.59,291.73,291.59,291.73,14844
04/15/2002,14:50,291.77,291.77,291.77,291.77,2256
04/15/2002,14:52,291.81,291.81,291.81,291.81,226
04/15/2002,14:55,291.68,291.68,291.68,291.68,1128
04/15/2002,14:56,291.59,291.59,291.59,291.59,13535
04/15/2002,15:00,291.1,291.1,291.1,291.1,1151
04/15/2002,15:01,291.1,291.1,291.1,291.1,68
04/15/2002,15:03,291.1,291.1,290.79,290.79,361
04/15/2002,15:04,290.84,290.84,290.79,290.79,2278
04/15/2002,15:05,290.66,290.71,290.66,290.71,180
04/15/2002,15:08,290.93,290.93,290.93,290.93,2256
04/15/2002,15:09,290.93,290.93,290.93,290.93,2256
04/15/2002,15:11,290.97,290.97,290.79,290.79,2436
04/15/2002,15:12,290.75,290.75,290.75,290.75,2256
04/15/2002,15:13,290.62,290.62,290.62,290.62,790
04/15/2002,15:15,290.44,290.44,290.44,290.44,23
04/15/2002,15:16,290.44,290.44,290.44,290.44,68
04/15/2002,15:18,290.35,290.35,290.13,290.13,1241
04/15/2002,15:19,289.77,290.13,289.77,290.13,993
04/15/2002,15:20,290.13,290.13,290.09,290.09,6542
04/15/2002,15:21,290.13,290.13,290.13,290.13,451
04/15/2002,15:24,290.44,290.44,290.44,290.44,135
04/15/2002,15:28,290.35,290.35,290.35,290.35,135
04/15/2002,15:29,290.13,290.13,290.09,290.09,68
04/15/2002,15:32,290.13,290.31,290.13,290.31,12407
04/15/2002,15:33,290.13,290.13,290.13,290.13,11279
04/15/2002,15:35,290.31,290.31,290.31,290.31,1241
04/15/2002,15:36,290.35,290.35,290.35,290.35,2933
04/15/2002,15:41,290.13,290.13,290.13,290.13,23
04/15/2002,15:44,290.04,290.04,290,290,1151
04/15/2002,15:45,290,290,290,290,45
04/15/2002,15:49,290.04,290.04,289.86,289.86,135
04/15/2002,15:51,290.04,290.04,290.04,290.04,113
04/15/2002,15:54,290.09,290.09,290.09,290.09,564
04/15/2002,15:55,290.13,290.13,290.13,290.13,271
04/15/2002,15:56,290.09,290.09,289.86,290.09,6587
04/15/2002,15:57,290.09,290.09,290.09,290.09,45
04/15/2002,15:59,289.91,289.91,289.91,289.91,23
04/16/2002,09:37,290.57,290.57,290.57,290.57,902
04/16/2002,09:38,291.46,291.68,291.24,291.68,2617
04/16/2002,09:39,291.5,291.5,291.5,291.5,135
04/16/2002,09:40,292.57,292.57,292.48,292.57,8572
04/16/2002,09:41,291.59,292.74,291.59,292.35,11956
04/16/2002,09:42,293.68,293.68,293.68,293.68,2933
04/16/2002,09:43,293.68,294.21,293.68,294.21,451
04/16/2002,09:44,294.21,294.47,294.21,294.47,744
04/16/2002,09:45,294.52,294.52,294.21,294.21,3384
04/16/2002,09:47,294.92,294.92,294.78,294.78,3271
04/16/2002,09:48,295.63,295.8,295.63,295.76,1173
04/16/2002,09:49,295.67,295.67,295.36,295.54,9385
04/16/2002,09:50,295.8,295.89,295.36,295.67,14889
04/16/2002,09:51,295.09,295.23,295.09,295.23,3045
04/16/2002,09:52,295.54,295.54,295.09,295.49,2324
04/16/2002,09:53,295.85,295.85,295.67,295.67,338
04/16/2002,09:54,295.89,295.89,295.89,295.89,3609
04/16/2002,09:55,295.94,296.11,295.94,296.11,226
04/16/2002,09:57,295.63,295.67,295.27,295.67,9249
04/16/2002,09:58,295.23,295.32,295.01,295.32,4151
04/16/2002,09:59,295.67,295.67,295.67,295.67,22559
04/16/2002,10:00,295.58,295.89,295.58,295.63,2346
04/16/2002,10:01,296.07,296.07,295.67,295.67,1173
04/16/2002,10:04,295.67,295.67,295.67,295.67,902
04/16/2002,10:05,296.07,296.07,296.07,296.07,113
04/16/2002,10:06,295.71,295.85,295.71,295.85,902
04/16/2002,10:07,295.36,295.36,295.05,295.23,1466
04/16/2002,10:09,295.32,295.54,295.32,295.54,2030
04/16/2002,10:10,295.45,295.45,295.45,295.45,226
04/16/2002,10:11,295.45,295.45,295.45,295.45,2820
04/16/2002,10:13,295.71,295.71,295.71,295.71,226
04/16/2002,10:14,295.71,295.71,295.71,295.71,113
04/16/2002,10:15,295.71,295.76,295.45,295.63,7241
04/16/2002,10:16,295.45,295.45,295.45,295.45,4625
04/16/2002,10:17,295.54,295.54,295.54,295.54,677
04/16/2002,10:18,295.89,295.89,295.89,295.89,677
04/16/2002,10:19,295.67,296.03,295.67,296.03,4557
04/16/2002,10:20,295.71,295.71,295.71,295.71,45
04/16/2002,10:22,296.11,296.11,296.11,296.11,23
04/16/2002,10:23,296.34,296.34,296.34,296.34,744
04/16/2002,10:24,296.34,296.34,296.34,296.34,158
04/16/2002,10:25,296.34,296.34,296.34,296.34,451
04/16/2002,10:26,295.94,296.38,295.94,296.34,316
04/16/2002,10:27,296.25,296.34,296.25,296.34,8392
04/16/2002,10:28,296.11,296.51,296.11,296.51,4083
04/16/2002,10:29,296.69,296.73,296.56,296.73,5685
04/16/2002,10:31,296.96,296.96,296.96,296.96,68
04/16/2002,10:32,297,297,297,297,2143
04/16/2002,10:33,297,297,297,297,113
04/16/2002,10:34,297.04,297.44,297.04,297.44,2842
04/16/2002,10:35,297.4,297.4,297.4,297.4,23
04/16/2002,10:36,297.4,297.4,297.4,297.4,23
04/16/2002,10:37,297.62,297.67,297.62,297.67,519
04/16/2002,10:38,297.89,297.89,297.89,297.89,1015
04/16/2002,10:39,297.89,297.89,297.4,297.4,6204
04/16/2002,10:40,297,297,297,297,4512
04/16/2002,10:41,296.69,296.91,296.69,296.91,1354
04/16/2002,10:42,297,297.18,296.82,297.18,2481
04/16/2002,10:43,297.22,297.22,297.22,297.22,45
04/16/2002,10:44,296.6,296.6,296.51,296.51,2256
04/16/2002,10:45,296.2,296.2,296.2,296.2,113
04/16/2002,10:46,296.2,296.34,296.2,296.29,1173
04/16/2002,10:47,296.03,296.29,296.03,296.29,271
04/16/2002,10:50,296.11,296.11,296.03,296.03,1805
04/16/2002,10:52,296.2,296.2,296.2,296.2,564
04/16/2002,10:53,296.16,296.16,296.11,296.11,4061
04/16/2002,10:54,296.11,296.11,296.11,296.11,23
04/16/2002,10:55,296.34,296.34,296.11,296.11,3203
04/16/2002,10:56,296.34,296.34,295.94,295.94,902
04/16/2002,10:57,296.51,296.51,296.51,296.51,609
04/16/2002,10:58,296.47,296.47,296.47,296.47,654
04/16/2002,10:59,296.56,296.56,296.56,296.56,23
04/16/2002,11:00,296.65,296.65,296.65,296.65,744
04/16/2002,11:01,296.65,296.65,296.65,296.65,767
04/16/2002,11:03,296.69,296.69,296.65,296.65,45
04/16/2002,11:04,296.69,296.69,296.69,296.69,45
04/16/2002,11:05,296.73,296.73,296.73,296.73,23
04/16/2002,11:06,297.13,297.13,297.13,297.13,744
04/16/2002,11:07,297.09,297.09,296.82,296.82,1354
04/16/2002,11:08,296.6,296.6,296.6,296.6,722
04/16/2002,11:09,296.87,296.87,296.65,296.65,1218
04/16/2002,11:10,296.78,296.78,296.56,296.6,1940
04/16/2002,11:11,296.2,296.56,296.2,296.56,68
04/16/2002,11:12,296.56,296.6,296.56,296.56,2527
04/16/2002,11:14,297.53,297.53,297.44,297.44,248
04/16/2002,11:15,297.44,297.44,297.44,297.44,925
04/16/2002,11:18,298.02,298.02,297.67,297.8,1331
04/16/2002,11:20,297.67,297.67,297.67,297.67,1173
04/16/2002,11:21,297.71,297.71,297.71,297.71,857
04/16/2002,11:22,297.44,297.44,297.13,297.13,1263
04/16/2002,11:29,297.62,297.62,297.62,297.62,68
04/16/2002,11:30,297.49,297.49,297.49,297.49,113
04/16/2002,11:31,297.49,297.49,297.49,297.49,113
04/16/2002,11:40,297.44,297.44,297.44,297.44,23
04/16/2002,11:41,297.67,297.71,297.67,297.71,248
04/16/2002,11:46,297.44,297.44,297.44,297.44,451
04/16/2002,11:47,297.44,297.44,297.44,297.44,1128
04/16/2002,11:48,297.53,297.53,297.53,297.53,384
04/16/2002,11:49,297.67,297.67,297.67,297.67,451
04/16/2002,11:50,297.71,297.71,297.67,297.67,1173
04/16/2002,11:51,297.67,297.8,297.67,297.67,1737
04/16/2002,11:52,297.58,297.58,297.49,297.49,1151
04/16/2002,11:57,297.53,297.53,297.53,297.53,474
04/16/2002,11:58,297.71,297.71,297.71,297.71,541
04/16/2002,12:00,297.75,297.75,297.49,297.49,11866
04/16/2002,12:02,297.75,297.75,297.53,297.53,587
04/16/2002,12:05,297.8,297.8,297.8,297.8,271
04/16/2002,12:06,297.93,297.93,297.84,297.84,632
04/16/2002,12:07,297.98,297.98,297.89,297.89,970
04/16/2002,12:08,297.98,297.98,297.98,297.98,451
04/16/2002,12:09,297.98,297.98,297.98,297.98,496
04/16/2002,12:11,298.11,298.11,298.11,298.11,4083
04/16/2002,12:12,298.29,298.29,298.29,298.29,113
04/16/2002,12:13,298.29,298.29,298.29,298.29,496
04/16/2002,12:14,298.46,298.55,298.33,298.55,1714
04/16/2002,12:16,298.11,298.11,298.11,298.11,16919
04/16/2002,12:18,298.64,298.64,298.42,298.42,541
04/16/2002,12:20,298.77,298.77,298.42,298.42,158
04/16/2002,12:21,298.77,298.77,298.37,298.37,135
04/16/2002,12:25,298.73,298.73,298.73,298.73,226
04/16/2002,12:26,299.04,299.08,299.04,299.08,835
04/16/2002,12:28,299.13,299.13,299.13,299.13,451
04/16/2002,12:29,299,299.17,299,299.17,790
04/16/2002,12:31,299.17,299.17,299.17,299.17,23
04/16/2002,12:32,299.13,299.17,299.08,299.17,1579
04/16/2002,12:34,299.08,299.08,299.08,299.08,857
04/16/2002,12:35,299.22,299.22,299.22,299.22,6316
04/16/2002,12:36,299.22,299.22,299.22,299.22,451
04/16/2002,12:39,299.39,299.39,299.39,299.39,1128
04/16/2002,12:40,299.26,299.26,299.13,299.13,4963
04/16/2002,12:41,298.91,298.91,298.86,298.86,2278
04/16/2002,12:42,299.08,299.08,299.08,299.08,4512
04/16/2002,12:43,298.73,298.77,298.73,298.77,158
04/16/2002,12:48,299.17,299.17,299.17,299.17,23
04/16/2002,12:53,298.64,298.64,298.64,298.64,4512
04/16/2002,12:55,298.77,298.77,298.77,298.77,11279
04/16/2002,12:56,298.86,298.86,298.86,298.86,1128
04/16/2002,12:57,298.77,298.77,298.77,298.77,12407
04/16/2002,12:59,299.48,299.48,299.48,299.48,293
04/16/2002,13:03,299.22,299.22,299.22,299.22,1015
04/16/2002,13:19,299.88,299.88,299.88,299.88,1128
04/16/2002,13:21,300.32,300.32,300.1,300.1,4512
04/16/2002,13:22,300.55,300.55,300.55,300.55,23
04/16/2002,13:23,300.86,301.12,300.77,301.12,6813
04/16/2002,13:25,300.77,300.77,300.77,300.77,3384
04/16/2002,13:27,300.77,300.77,300.77,300.77,45
04/16/2002,13:30,300.9,301.08,300.9,300.99,1354
04/16/2002,13:34,300.86,300.86,300.86,300.86,677
04/16/2002,13:35,300.64,300.64,300.64,300.64,226
04/16/2002,13:36,300.64,300.64,300.64,300.64,23
04/16/2002,13:37,300.77,300.77,300.77,300.77,45
04/16/2002,13:39,300.99,301.17,300.99,301.17,451
04/16/2002,13:42,301.39,301.43,301.39,301.43,496
04/16/2002,13:43,301.43,301.43,301.3,301.3,3023
04/16/2002,13:44,301.3,301.3,301.3,301.3,23
04/16/2002,13:46,301.39,301.39,301.39,301.39,45
04/16/2002,13:47,301.39,301.39,301.39,301.39,90
04/16/2002,13:48,301.39,301.39,301.39,301.39,45
04/16/2002,13:49,301.43,301.43,301.39,301.43,16919
04/16/2002,13:50,301.43,301.43,301.43,301.43,4512
04/16/2002,13:51,301.43,301.43,301.43,301.43,2481
04/16/2002,13:52,301.26,301.26,301.26,301.26,2256
04/16/2002,13:53,301.26,301.26,301.26,301.26,113
04/16/2002,13:55,301.21,301.21,300.9,300.9,925
04/16/2002,13:56,300.81,300.81,300.81,300.81,564
04/16/2002,13:57,300.77,300.77,300.77,300.77,857
04/16/2002,13:58,300.77,300.77,300.77,300.77,677
04/16/2002,13:59,300.64,300.64,300.32,300.32,2594
04/16/2002,14:00,300.1,300.1,300.06,300.1,11302
04/16/2002,14:01,300.1,300.1,299.97,299.97,20529
04/16/2002,14:02,300.1,300.1,300.1,300.1,5166
04/16/2002,14:03,299.66,299.66,299.66,299.66,677
04/16/2002,14:04,299.88,299.88,299.88,299.88,384
04/16/2002,14:05,299.31,299.31,299.31,299.31,226
04/16/2002,14:06,299.13,299.13,299.13,299.13,2933
04/16/2002,14:07,299.22,299.22,299.22,299.22,158
04/16/2002,14:08,299.13,299.13,299.13,299.13,564
04/16/2002,14:09,298.64,298.64,298.64,298.64,226
04/16/2002,14:10,298.51,298.77,298.33,298.33,564
04/16/2002,14:11,298.15,298.15,298.11,298.11,677
04/16/2002,14:15,298.06,298.06,297.67,297.67,699
04/16/2002,14:17,298.06,298.11,298.06,298.11,4963
04/16/2002,14:18,297.84,298.77,297.84,298.77,3632
04/16/2002,14:19,298.6,298.77,298.55,298.77,203
04/16/2002,14:20,299.22,299.22,299.22,299.22,587
04/16/2002,14:21,299.66,299.66,299.13,299.13,1151
04/16/2002,14:22,299.13,299.13,298.82,298.82,3384
04/16/2002,14:23,298.51,298.82,298.51,298.51,2324
04/16/2002,14:24,298.15,298.46,298.15,298.2,5910
04/16/2002,14:25,298.15,298.15,298.15,298.15,451
04/16/2002,14:27,298.55,298.55,298.55,298.55,361
04/16/2002,14:29,298.73,298.82,298.73,298.82,2346
04/16/2002,14:30,298.51,298.86,298.51,298.6,90
04/16/2002,14:32,298.6,298.6,298.6,298.6,113
04/16/2002,14:35,298.42,298.42,298.37,298.37,1354
04/16/2002,14:36,298.24,298.24,298.24,298.24,2256
04/16/2002,14:44,298.33,298.33,298.33,298.33,451
04/16/2002,14:45,298.24,298.24,298.24,298.24,1128
04/16/2002,14:46,298.24,298.24,298.24,298.24,564
04/16/2002,14:50,298.55,298.55,298.55,298.55,1128
04/16/2002,14:51,298.51,298.55,298.51,298.55,1151
04/16/2002,14:52,298.37,298.37,298.37,298.37,45
04/16/2002,14:53,298.6,298.6,298.6,298.6,45
04/16/2002,14:55,299.08,299.08,299.04,299.04,3384
04/16/2002,14:56,299.08,299.08,299.08,299.08,23
04/16/2002,15:01,299.08,299.08,299.08,299.08,113
04/16/2002,15:02,299.22,299.22,299.08,299.08,293
04/16/2002,15:04,299.22,299.22,299.22,299.22,68
04/16/2002,15:06,299.22,299.22,299.22,299.22,226
04/16/2002,15:07,299.22,299.22,299.22,299.22,2256
04/16/2002,15:08,299.22,299.53,299.22,299.53,496
04/16/2002,15:09,299.57,299.57,299.57,299.57,677
04/16/2002,15:14,299.22,299.22,299.17,299.17,1241
04/16/2002,15:15,298.95,298.95,298.95,298.95,23
04/16/2002,15:16,298.91,298.91,298.91,298.91,4512
04/16/2002,15:18,299.26,299.26,299.26,299.26,1128
04/16/2002,15:20,299.08,299.08,299.08,299.08,68
04/16/2002,15:21,299.13,299.13,299.13,299.13,68
04/16/2002,15:23,298.51,298.51,298.51,298.51,1128
04/16/2002,15:25,298.86,298.86,298.86,298.86,338
04/16/2002,15:34,299,299,299,299,11279
04/16/2002,15:36,298.95,298.95,298.95,298.95,2256
04/16/2002,15:38,299.04,299.04,299.04,299.04,11279
04/16/2002,15:39,298.82,298.82,298.82,298.82,135
04/16/2002,15:40,298.86,298.86,298.86,298.86,45
04/16/2002,15:43,298.77,298.77,298.77,298.77,113
04/16/2002,15:49,299.13,299.13,298.91,298.91,767
04/16/2002,15:51,298.91,298.91,298.91,298.91,68
04/16/2002,15:55,298.77,299.17,298.77,298.86,8234
04/16/2002,15:56,298.86,298.86,298.86,298.86,23
04/16/2002,15:58,299.22,299.22,299.22,299.22,1128
04/16/2002,15:59,299.35,299.44,299.04,299.44,1579
04/17/2002,09:33,302.54,302.54,302.54,302.54,5459
04/17/2002,09:34,302.54,302.54,302.54,302.54,338
04/17/2002,09:35,303.61,303.65,303.61,303.65,9475
04/17/2002,09:36,303.87,303.87,303.87,303.87,226
04/17/2002,09:37,303.52,303.65,303.52,303.65,1444
04/17/2002,09:38,304.23,304.76,303.47,304.76,4715
04/17/2002,09:39,304.36,305.87,304.36,305.42,1105
04/17/2002,09:40,305.33,305.82,304.62,305.82,5189
04/17/2002,09:41,304.67,305.42,304.67,305.02,6226
04/17/2002,09:43,304.49,305.07,304.4,305.07,6948
04/17/2002,09:44,304.54,304.54,304.54,304.54,338
04/17/2002,09:45,305.11,305.33,305.07,305.33,2820
04/17/2002,09:46,304.98,305.42,304.98,305.42,1354
04/17/2002,09:47,305.33,305.42,305.25,305.25,1173
04/17/2002,09:48,304.67,304.67,304.67,304.67,226
04/17/2002,09:49,304.89,304.89,304.27,304.27,293
04/17/2002,09:50,304.23,304.54,304.05,304.05,3745
04/17/2002,09:51,304.54,304.54,304.54,304.54,857
04/17/2002,09:52,305.42,305.42,305.42,305.42,564
04/17/2002,09:53,305.6,305.6,305.29,305.29,113
04/17/2002,09:54,305.2,305.2,305.2,305.2,90
04/17/2002,09:55,305.11,305.64,305.11,305.64,496
04/17/2002,09:56,305.38,305.56,305.38,305.38,1444
04/17/2002,09:57,305.42,305.64,305.42,305.42,5008
04/17/2002,09:58,305.42,305.87,305.42,305.64,7512
04/17/2002,09:59,305.82,306.09,305.42,306.09,34831
04/17/2002,10:00,306.09,306.09,306.09,306.09,2030
04/17/2002,10:02,305.47,305.73,305.47,305.73,271
04/17/2002,10:03,305.78,306.13,305.64,306.13,4737
04/17/2002,10:04,306.09,306.31,306.09,306.22,2933
04/17/2002,10:05,306.22,306.22,306.22,306.22,902
04/17/2002,10:06,305.87,306.09,305.87,306.09,1196
04/17/2002,10:07,305.78,306.31,305.78,306.31,4737
04/17/2002,10:08,305.82,305.82,305.82,305.82,113
04/17/2002,10:11,305.56,305.91,305.56,305.91,248
04/17/2002,10:12,305.42,305.51,305.33,305.33,767
04/17/2002,10:13,305.2,305.2,305.2,305.2,45
04/17/2002,10:14,305.64,305.64,305.33,305.33,135
04/17/2002,10:16,305.87,306.18,305.87,306.18,4061
04/17/2002,10:17,306.4,306.4,306.31,306.31,135
04/17/2002,10:18,306.27,306.31,306.27,306.31,2820
04/17/2002,10:19,306.53,306.75,306.53,306.75,2391
04/17/2002,10:20,307.15,307.15,306.84,306.97,1624
04/17/2002,10:21,306.44,306.75,306.44,306.75,3384
04/17/2002,10:22,306.75,306.8,306.75,306.8,699
04/17/2002,10:23,306.66,306.66,306.66,306.66,677
04/17/2002,10:24,306.75,306.75,306.75,306.75,135
04/17/2002,10:27,306.97,306.97,306.97,306.97,4737
04/17/2002,10:28,307.68,307.68,307.68,307.68,226
04/17/2002,10:29,306.97,307.42,306.97,307.42,3384
04/17/2002,10:31,307.37,307.37,307.37,307.37,90
04/17/2002,10:33,307.86,307.86,307.86,307.86,5640
04/17/2002,10:34,307.42,307.42,307.42,307.42,113
04/17/2002,10:35,307.42,307.42,307.42,307.42,23
04/17/2002,10:37,307.77,307.77,307.55,307.55,271
04/17/2002,10:38,307.77,308.13,307.77,308.13,5459
04/17/2002,10:39,308.22,308.22,308.22,308.22,1128
04/17/2002,10:40,308.44,308.48,308.44,308.48,632
04/17/2002,10:41,308.08,308.57,308.08,308.57,2324
04/17/2002,10:42,308.75,308.75,308.75,308.75,1128
04/17/2002,10:43,309.06,309.06,308.61,308.61,1263
04/17/2002,10:44,308.97,308.97,308.97,308.97,68
04/17/2002,10:45,308.79,308.97,308.79,308.97,2256
04/17/2002,10:47,308.92,308.92,308.53,308.53,451
04/17/2002,10:53,308.53,308.53,308.3,308.3,1872
04/17/2002,10:54,308.26,308.26,308.22,308.22,2256
04/17/2002,10:55,308.53,308.53,308.53,308.53,3384
04/17/2002,10:56,308.08,308.08,308.08,308.08,2256
04/17/2002,10:57,308.57,308.57,308.57,308.57,2256
04/17/2002,10:58,308.35,308.97,308.35,308.97,5933
04/17/2002,10:59,308.61,308.61,308.61,308.61,293
04/17/2002,11:01,308.22,308.22,308.22,308.22,1128
04/17/2002,11:02,307.68,307.82,307.68,307.82,1173
04/17/2002,11:03,308.08,308.08,308.08,308.08,5640
04/17/2002,11:05,307.51,307.51,307.51,307.51,2256
04/17/2002,11:06,308.13,308.35,308.13,308.35,1354
04/17/2002,11:07,308.04,308.35,308.04,308.35,496
04/17/2002,11:09,308.88,308.88,308.88,308.88,564
04/17/2002,11:10,308.35,308.35,308.35,308.35,293
04/17/2002,11:11,308.17,308.17,308.17,308.17,23
04/17/2002,11:16,308.66,308.66,308.66,308.66,113
04/17/2002,11:17,308.35,308.35,308.35,308.35,1128
04/17/2002,11:18,308.17,308.17,308.17,308.17,2143
04/17/2002,11:19,308.08,308.08,308.08,308.08,1918
04/17/2002,11:20,308.08,308.08,307.91,307.91,1015
04/17/2002,11:21,307.68,307.73,307.68,307.68,1940
04/17/2002,11:24,307.15,307.15,307.02,307.02,925
04/17/2002,11:25,307.28,307.28,307.28,307.28,6768
04/17/2002,11:26,306.71,306.71,306.71,306.71,45
04/17/2002,11:27,307.11,307.11,306.75,306.89,338
04/17/2002,11:28,306.53,306.53,306.35,306.35,1399
04/17/2002,11:29,306.53,306.53,306.31,306.31,496
04/17/2002,11:30,306.58,306.75,306.31,306.31,1060
04/17/2002,11:31,306.58,306.58,306,306,3384
04/17/2002,11:32,306,306,305.64,305.64,3609
04/17/2002,11:33,305.64,305.78,305.64,305.78,2707
04/17/2002,11:34,306.04,306.09,305.56,305.56,2662
04/17/2002,11:35,306.09,306.13,306.09,306.13,248
04/17/2002,11:36,306.53,306.53,306.49,306.49,2594
04/17/2002,11:37,306.8,306.97,306.4,306.97,4805
04/17/2002,11:39,306.93,306.93,306.66,306.66,1128
04/17/2002,11:41,306.31,306.31,306.31,306.31,113
04/17/2002,11:42,306.22,306.22,306.22,306.22,226
04/17/2002,11:44,306.31,306.31,306.31,306.31,226
04/17/2002,11:45,306.71,306.71,306.71,306.71,23
04/17/2002,11:46,306.8,306.8,306.44,306.44,180
04/17/2002,11:48,306.97,307.02,306.97,306.97,1128
04/17/2002,11:49,306.97,306.97,306.97,306.97,451
04/17/2002,11:51,306.8,306.8,306.8,306.8,113
04/17/2002,11:52,307.33,307.33,307.33,307.33,226
04/17/2002,11:55,307.2,307.2,307.2,307.2,45
04/17/2002,11:58,306.84,306.84,306.84,306.84,113
04/17/2002,11:59,306.84,306.84,306.84,306.84,45
04/17/2002,12:00,306.93,306.93,306.66,306.66,587
04/17/2002,12:03,306.44,306.44,306.44,306.44,113
04/17/2002,12:05,306.8,306.8,306.8,306.8,90
04/17/2002,12:08,306.75,306.75,306.75,306.75,226
04/17/2002,12:14,306.84,306.84,306.84,306.84,45
04/17/2002,12:16,307.28,307.28,307.2,307.28,5978
04/17/2002,12:17,306.84,307.28,306.84,307.28,338
04/17/2002,12:18,307.28,307.37,307.28,307.37,451
04/17/2002,12:19,307.37,307.37,307.37,307.37,23
04/17/2002,12:23,307.02,307.02,307.02,307.02,68
04/17/2002,12:27,306.71,306.71,306.71,306.71,113
04/17/2002,12:30,306.89,306.89,306.89,306.89,135
04/17/2002,12:34,307.37,307.37,307.02,307.37,226
04/17/2002,12:36,307.46,307.59,307.46,307.59,2662
04/17/2002,12:39,307.02,307.02,307.02,307.02,113
04/17/2002,12:41,307.33,307.33,307.33,307.33,45
04/17/2002,12:42,307.06,307.06,307.06,307.06,135
04/17/2002,12:43,307.33,307.33,307.33,307.33,1331
04/17/2002,12:44,307.42,307.42,307.06,307.06,271
04/17/2002,12:46,307.42,307.42,307.42,307.42,1354
04/17/2002,12:47,307.42,307.64,307.28,307.28,1399
04/17/2002,12:48,307.64,307.64,307.64,307.64,338
04/17/2002,12:51,308.08,308.08,308.08,308.08,677
04/17/2002,12:52,308.35,308.35,308.35,308.35,564
04/17/2002,12:58,308.22,308.22,308.22,308.22,226
04/17/2002,12:59,308.35,308.53,308.35,308.53,2481
04/17/2002,13:01,308.53,308.7,308.53,308.53,2594
04/17/2002,13:02,308.7,308.7,308.7,308.7,113
04/17/2002,13:03,308.35,308.35,308.35,308.35,2143
04/17/2002,13:05,307.99,307.99,307.86,307.86,1579
04/17/2002,13:07,307.86,307.86,307.86,307.86,1128
04/17/2002,13:10,308.08,308.08,307.73,307.73,1376
04/17/2002,13:12,307.82,307.82,307.82,307.82,2504
04/17/2002,13:16,307.51,307.51,307.51,307.51,902
04/17/2002,13:17,307.77,307.77,307.77,307.77,135
04/17/2002,13:18,307.64,307.64,307.64,307.64,90
04/17/2002,13:19,307.82,307.82,307.82,307.82,902
04/17/2002,13:20,308.04,308.04,308.04,308.04,158
04/17/2002,13:21,307.51,307.86,307.42,307.42,4512
04/17/2002,13:22,307.37,307.46,307.37,307.46,429
04/17/2002,13:24,307.42,307.82,307.42,307.82,1218
04/17/2002,13:25,307.77,307.77,307.77,307.77,1128
04/17/2002,13:29,307.24,307.73,307.24,307.24,970
04/17/2002,13:31,307.24,307.59,307.24,307.55,2188
04/17/2002,13:33,307.33,307.33,307.33,307.33,338
04/17/2002,13:36,307.51,307.51,307.42,307.42,1128
04/17/2002,13:37,307.82,307.86,307.82,307.86,812
04/17/2002,13:40,307.64,307.64,307.64,307.64,429
04/17/2002,13:41,307.59,307.64,307.59,307.64,474
04/17/2002,13:42,307.64,307.64,307.64,307.64,23
04/17/2002,13:43,307.77,307.77,307.77,307.77,226
04/17/2002,13:45,307.68,307.68,307.68,307.68,226
04/17/2002,13:47,307.86,307.86,307.86,307.86,90
04/17/2002,13:48,307.86,308.3,307.86,308.3,1015
04/17/2002,13:52,308.08,308.08,308.08,308.08,22784
04/17/2002,13:54,308.08,308.08,308.08,308.08,226
04/17/2002,13:55,307.91,307.91,307.91,307.91,1263
04/17/2002,13:56,308.08,308.08,308.08,308.08,226
04/17/2002,14:00,307.91,307.91,307.91,307.91,226
04/17/2002,14:01,308.08,308.26,308.08,308.26,5008
04/17/2002,14:02,308.26,308.53,308.17,308.53,5865
04/17/2002,14:03,308.53,308.53,307.95,308.04,46877
04/17/2002,14:04,308.04,308.04,307.91,307.91,3113
04/17/2002,14:05,308.13,308.13,308.13,308.13,90
04/17/2002,14:06,308.08,308.08,308.08,308.08,451
04/17/2002,14:08,308.08,308.08,308.08,308.08,113
04/17/2002,14:09,307.99,307.99,307.99,307.99,451
04/17/2002,14:10,308.13,308.13,308.13,308.13,23
04/17/2002,14:11,308.3,308.3,308.3,308.3,226
04/17/2002,14:12,308.39,308.39,308.08,308.08,113
04/17/2002,14:13,308.57,308.57,308.44,308.44,677
04/17/2002,14:14,308.75,308.75,308.35,308.35,1151
04/17/2002,14:15,308.7,308.97,308.7,308.97,1918
04/17/2002,14:16,308.97,308.97,308.97,308.97,2030
04/17/2002,14:17,308.61,308.61,308.61,308.61,1128
04/17/2002,14:18,308.57,308.57,308.57,308.57,226
04/17/2002,14:19,308.88,308.88,308.88,308.88,180
04/17/2002,14:20,308.88,308.88,308.88,308.88,338
04/17/2002,14:21,308.97,308.97,308.97,308.97,1128
04/17/2002,14:22,309.1,309.19,309.01,309.19,5053
04/17/2002,14:23,309.41,309.41,309.19,309.19,3700
04/17/2002,14:24,309.19,309.19,309.19,309.19,135
04/17/2002,14:25,308.75,308.75,308.75,308.75,1128
04/17/2002,14:26,308.35,308.35,308.35,308.35,384
04/17/2002,14:29,308.35,308.35,308.35,308.35,226
04/17/2002,14:30,309.1,309.1,309.1,309.1,451
04/17/2002,14:34,309.37,309.37,309.37,309.37,226
04/17/2002,14:35,309.41,309.41,309.41,309.41,451
04/17/2002,14:36,308.97,309.01,308.97,309.01,767
04/17/2002,14:38,308.97,308.97,308.97,308.97,451
04/17/2002,14:41,309.37,309.37,309.37,309.37,677
04/17/2002,14:42,309.46,309.46,309.37,309.37,677
04/17/2002,14:43,309.41,309.41,309.37,309.37,361
04/17/2002,14:44,309.01,309.01,309.01,309.01,226
04/17/2002,14:45,309.01,309.01,309.01,309.01,226
04/17/2002,14:46,309.28,309.28,309.28,309.28,113
04/17/2002,14:47,309.28,309.28,309.28,309.28,338
04/17/2002,14:48,309.28,309.28,309.28,309.28,68
04/17/2002,14:50,309.37,309.37,309.32,309.32,5865
04/17/2002,14:51,309.28,309.28,309.28,309.28,11325
04/17/2002,14:52,309.24,309.28,309.24,309.28,2256
04/17/2002,14:54,309.1,309.1,309.1,309.1,226
04/17/2002,14:58,309.32,309.32,309.32,309.32,226
04/17/2002,15:00,308.97,309.32,308.97,309.32,45
04/17/2002,15:02,309.19,309.19,309.19,309.19,23
04/17/2002,15:03,308.88,308.88,308.75,308.88,564
04/17/2002,15:04,308.61,308.61,308.61,308.61,3609
04/17/2002,15:05,308.57,308.57,308.57,308.57,1579
04/17/2002,15:06,308.97,308.97,308.97,308.97,451
04/17/2002,15:07,308.7,309.19,308.7,309.19,12407
04/17/2002,15:08,308.79,308.79,308.7,308.7,1151
04/17/2002,15:12,309.06,309.06,309.06,309.06,45
04/17/2002,15:13,309.15,309.28,309.15,309.28,1805
04/17/2002,15:15,309.32,309.32,309.32,309.32,11279
04/17/2002,15:16,309.15,309.15,308.79,308.79,2481
04/17/2002,15:19,309.19,309.19,309.19,309.19,23
04/17/2002,15:20,308.84,308.84,308.84,308.84,11279
04/17/2002,15:25,309.19,309.19,309.19,309.19,1128
04/17/2002,15:31,309.63,309.63,309.28,309.63,632
04/17/2002,15:32,309.24,309.24,308.75,308.92,203
04/17/2002,15:33,308.92,309.1,308.92,309.1,1376
04/17/2002,15:34,308.97,309.06,308.92,308.92,3655
04/17/2002,15:36,309.19,309.19,308.97,308.97,1060
04/17/2002,15:38,308.97,308.97,308.97,308.97,2256
04/17/2002,15:39,309.28,309.28,309.28,309.28,113
04/17/2002,15:41,309.01,309.01,308.92,308.92,203
04/17/2002,15:42,308.92,308.97,308.92,308.97,1173
04/17/2002,15:43,308.97,308.97,308.92,308.92,4963
04/17/2002,15:44,308.92,308.92,308.92,308.92,3835
04/17/2002,15:47,308.7,308.7,308.7,308.7,23
04/17/2002,15:48,308.7,308.7,308.7,308.7,45
04/17/2002,15:49,308.97,308.97,308.97,308.97,226
04/17/2002,15:50,308.61,308.66,308.61,308.66,135
04/17/2002,15:51,308.7,308.7,308.7,308.7,90
04/17/2002,15:53,308.48,308.92,308.48,308.92,316
04/17/2002,15:54,308.66,308.66,308.66,308.66,226
04/17/2002,15:55,308.53,308.53,308.53,308.53,226
04/17/2002,15:56,308.53,308.53,308.53,308.53,113
04/17/2002,15:57,308.13,308.13,308.13,308.13,248
04/17/2002,15:58,308.13,308.22,307.91,308.08,5865
04/17/2002,15:59,307.91,308.17,307.82,308.08,1511
04/18/2002,09:38,308.75,308.75,308.75,308.75,902
04/18/2002,09:39,309.59,309.59,309.59,309.59,8482
04/18/2002,09:40,309.55,309.55,309.55,309.55,226
04/18/2002,09:42,308.22,308.22,307.51,307.51,790
04/18/2002,09:43,307.02,307.64,307.02,307.64,135
04/18/2002,09:44,307.55,307.55,307.06,307.2,6880
04/18/2002,09:45,307.37,308.17,307.37,308.17,564
04/18/2002,09:46,308.75,308.75,308.75,308.75,226
04/18/2002,09:47,308.48,308.48,308.48,308.48,1015
04/18/2002,09:48,308.35,308.35,308.35,308.35,158
04/18/2002,09:49,306.97,306.97,306.8,306.8,1015
04/18/2002,09:51,306.53,306.53,306.44,306.44,271
04/18/2002,09:52,306.04,306.31,305.95,306.31,4173
04/18/2002,09:53,306.31,306.4,306.31,306.4,4512
04/18/2002,09:54,306.31,306.97,306.31,306.97,9249
04/18/2002,09:55,306.35,306.97,306.35,306.97,384
04/18/2002,09:56,307.15,307.15,306.35,306.35,902
04/18/2002,09:57,306.97,306.97,306.97,306.97,1128
04/18/2002,09:58,306.75,306.75,306.75,306.75,113
04/18/2002,09:59,306.31,306.31,306.31,306.31,113
04/18/2002,10:02,306,306,304.98,304.98,564
04/18/2002,10:03,305.87,305.87,305.87,305.87,5640
04/18/2002,10:04,304.58,304.58,304.54,304.58,361
04/18/2002,10:05,304.31,304.36,303.29,304.36,5189
04/18/2002,10:06,303.69,303.69,303.65,303.65,361
04/18/2002,10:07,304.31,304.31,304.31,304.31,45
04/18/2002,10:08,304.62,304.94,303.78,304.94,3136
04/18/2002,10:09,304.94,304.94,304.58,304.62,1895
04/18/2002,10:10,304.54,304.54,304.54,304.54,2481
04/18/2002,10:11,304.09,304.09,304.09,304.09,677
04/18/2002,10:13,303.65,303.65,303.65,303.65,135
04/18/2002,10:17,304.8,304.8,304.8,304.8,587
04/18/2002,10:18,304.76,304.76,304.76,304.76,790
04/18/2002,10:20,304.36,304.36,304.36,304.36,564
04/18/2002,10:21,304.09,304.09,304.09,304.09,113
04/18/2002,10:23,303.74,303.74,303.74,303.74,1128
04/18/2002,10:25,304.54,304.54,304.09,304.09,4602
04/18/2002,10:26,304.36,304.36,304.36,304.36,2256
04/18/2002,10:28,304.62,304.62,304.62,304.62,338
04/18/2002,10:36,306.04,306.04,306.04,306.04,158
04/18/2002,10:38,305.2,305.2,305.2,305.2,1128
04/18/2002,10:39,305.29,305.29,305.29,305.29,180
04/18/2002,10:40,305.16,305.2,305.16,305.2,45
04/18/2002,10:41,305.2,305.33,305.2,305.33,2842
04/18/2002,10:42,306.53,306.53,306.53,306.53,226
04/18/2002,10:43,307.06,307.11,307.06,307.11,564
04/18/2002,10:44,306.31,306.31,306.31,306.31,1151
04/18/2002,10:45,306.53,307.02,306.53,307.02,361
04/18/2002,10:46,307.02,307.02,307.02,307.02,113
04/18/2002,10:48,307.95,307.95,307.64,307.95,6948
04/18/2002,10:49,308.08,308.08,308.08,308.08,5640
04/18/2002,10:50,308.08,308.08,308.08,308.08,45
04/18/2002,10:51,308.3,308.3,308.3,308.3,11279
04/18/2002,10:52,308.61,308.61,308.53,308.53,2256
04/18/2002,10:53,308.7,308.7,308.7,308.7,226
04/18/2002,10:55,308.97,308.97,308.97,308.97,1128
04/18/2002,10:56,309.55,309.55,309.55,309.55,11279
04/18/2002,10:58,308.61,309.19,308.61,309.19,1782
04/18/2002,11:00,309.19,309.19,309.19,309.19,113
04/18/2002,11:01,309.19,309.19,309.01,309.01,1286
04/18/2002,11:02,309.63,309.86,309.63,309.63,1444
04/18/2002,11:03,310.08,310.3,309.86,310.3,3564
04/18/2002,11:04,310.3,310.7,309.63,310.17,632
04/18/2002,11:05,310.3,310.74,310.3,310.74,1286
04/18/2002,11:06,311.1,311.1,310.3,310.3,10016
04/18/2002,11:07,310.74,310.74,310.74,310.74,1128
04/18/2002,11:08,311.41,311.58,311.19,311.19,4196
04/18/2002,11:09,311.19,311.58,311.19,311.19,3158
04/18/2002,11:10,311.63,311.89,311.45,311.89,3858
04/18/2002,11:11,311.85,312.43,311.85,312.43,248
04/18/2002,11:14,310.52,310.52,310.48,310.48,993
04/18/2002,11:15,310.52,310.52,310.52,310.52,11302
04/18/2002,11:17,310.92,310.92,310.92,310.92,451
04/18/2002,11:18,311.1,311.19,311.1,311.19,11708
04/18/2002,11:19,311.54,311.54,311.54,311.54,226
04/18/2002,11:20,311.41,311.41,311.41,311.41,226
04/18/2002,11:21,311.63,311.63,310.74,310.74,3542
04/18/2002,11:22,310.39,310.39,310.39,310.39,338
04/18/2002,11:23,310.12,310.12,309.63,309.63,11392
04/18/2002,11:24,309.5,309.5,309.5,309.5,45
04/18/2002,11:25,309.55,309.55,309.55,309.55,338
04/18/2002,11:26,309.63,309.63,309.63,309.63,11279
04/18/2002,11:28,309.9,309.9,309.77,309.77,677
04/18/2002,11:29,309.72,309.72,309.72,309.72,23
04/18/2002,11:30,309.63,309.63,309.63,309.63,22559
04/18/2002,11:33,309.77,309.77,309.77,309.77,23
04/18/2002,11:34,309.63,309.77,309.63,309.77,1151
04/18/2002,11:35,309.63,309.68,309.63,309.68,1286
04/18/2002,11:36,309.77,309.77,309.77,309.77,609
04/18/2002,11:37,309.86,310.25,309.86,309.99,3294
04/18/2002,11:38,310.25,310.25,310.25,310.25,451
04/18/2002,11:39,310.3,310.3,310.3,310.3,1128
04/18/2002,11:40,310.21,310.21,310.21,310.21,113
04/18/2002,11:45,309.9,309.9,309.9,309.9,2256
04/18/2002,11:46,309.94,309.94,309.81,309.81,113
04/18/2002,11:47,309.81,309.81,309.81,309.81,1128
04/18/2002,11:49,309.68,310.03,309.68,310.03,2301
04/18/2002,11:52,310.08,310.08,310.08,310.08,1128
04/18/2002,11:53,309.99,310.3,309.99,310.3,677
04/18/2002,11:54,310.25,310.3,310.25,310.3,271
04/18/2002,11:58,310.08,310.08,310.08,310.08,68
04/18/2002,12:01,309.41,309.41,309.41,309.41,23
04/18/2002,12:05,310.65,310.65,310.65,310.65,68
04/18/2002,12:06,309.99,309.99,309.99,309.99,45
04/18/2002,12:07,310.74,310.74,310.74,310.74,23
04/18/2002,12:12,309.86,309.86,309.86,309.86,1128
04/18/2002,12:13,309.86,309.86,309.86,309.86,7896
04/18/2002,12:14,309.86,309.86,309.86,309.86,361
04/18/2002,12:15,310.21,310.21,309.63,310.21,4286
04/18/2002,12:16,309.86,309.86,309.63,309.63,790
04/18/2002,12:17,309.63,309.86,309.23,309.86,1918
04/18/2002,12:18,308.97,309.1,308.97,309.1,90
04/18/2002,12:19,309.01,309.01,309.01,309.01,1128
04/18/2002,12:20,309.59,309.59,309.59,309.59,113
04/18/2002,12:21,309.23,309.86,309.23,309.86,135
04/18/2002,12:22,310.43,310.43,310.43,310.43,451
04/18/2002,12:24,310.52,310.52,310.52,310.52,68
04/18/2002,12:26,310.52,310.52,310.3,310.3,226
04/18/2002,12:30,311.01,311.01,311.01,311.01,226
04/18/2002,12:31,310.96,310.96,310.96,310.96,1354
04/18/2002,12:33,311.01,311.19,311.01,311.19,4737
04/18/2002,12:34,311.19,311.19,311.19,311.19,2594
04/18/2002,12:36,311.32,311.32,311.32,311.32,4512
04/18/2002,12:37,311.41,311.41,311.41,311.41,4557
04/18/2002,12:38,311.41,311.41,311.41,311.41,5685
04/18/2002,12:39,311.41,311.63,311.41,311.54,8008
04/18/2002,12:40,311.63,311.63,311.41,311.41,7670
04/18/2002,12:41,311.45,311.45,311.41,311.41,6880
04/18/2002,12:42,311.14,311.14,311.14,311.14,1128
04/18/2002,12:43,310.74,310.74,310.74,310.74,113
04/18/2002,12:44,310.3,310.3,310.3,310.3,113
04/18/2002,12:45,310.7,310.74,310.65,310.74,15182
04/18/2002,12:46,310.74,310.74,310.74,310.74,3655
04/18/2002,12:48,310.96,311.58,310.96,311.58,293
04/18/2002,12:49,312.07,312.07,311.98,311.98,113
04/18/2002,12:50,311.63,312.07,311.63,312.07,5640
04/18/2002,12:51,311.98,312.03,311.81,312.03,1399
04/18/2002,12:52,311.94,311.94,311.94,311.94,1128
04/18/2002,12:53,311.67,311.85,311.67,311.67,5640
04/18/2002,12:56,311.5,311.5,311.5,311.5,2256
04/18/2002,12:57,311.45,311.45,311.45,311.45,23
04/18/2002,13:02,311.98,312.03,311.63,312.03,248
04/18/2002,13:03,312.07,312.07,311.85,311.85,180
04/18/2002,13:04,311.72,311.72,311.72,311.72,113
04/18/2002,13:06,312.07,312.12,312.07,312.12,2256
04/18/2002,13:07,312.25,312.25,312.25,312.25,45
04/18/2002,13:08,312.29,312.29,312.29,312.29,23
04/18/2002,13:09,312.34,312.34,312.07,312.07,3474
04/18/2002,13:10,312.43,312.43,312.43,312.43,1128
04/18/2002,13:11,312.43,312.43,312.43,312.43,226
04/18/2002,13:14,312.52,312.52,312.52,312.52,1128
04/18/2002,13:15,312.47,312.47,312.47,312.47,2256
04/18/2002,13:16,312.38,312.38,312.38,312.38,1128
04/18/2002,13:17,312.29,312.38,312.2,312.2,1308
04/18/2002,13:18,312.2,312.2,312.07,312.07,1376
04/18/2002,13:22,312.52,312.52,312.52,312.52,226
04/18/2002,13:23,312.52,312.52,312.52,312.52,3045
04/18/2002,13:24,312.52,312.52,312.52,312.52,113
04/18/2002,13:26,312.87,312.87,312.87,312.87,226
04/18/2002,13:27,312.91,312.91,312.91,312.91,226
04/18/2002,13:29,312.52,312.52,312.52,312.52,2324
04/18/2002,13:31,312.6,312.6,312.6,312.6,2256
04/18/2002,13:33,312.6,312.87,312.6,312.87,226
04/18/2002,13:34,312.69,312.69,312.6,312.6,7896
04/18/2002,13:36,312.69,312.69,312.69,312.69,902
04/18/2002,13:37,312.91,312.91,312.91,312.91,23
04/18/2002,13:39,312.91,312.96,312.91,312.96,2256
04/18/2002,13:41,313.05,313.05,313.05,313.05,2098
04/18/2002,13:45,312.78,312.96,312.78,312.96,406
04/18/2002,13:46,312.96,312.96,312.96,312.96,2256
04/18/2002,13:47,313.18,313.18,313.18,313.18,226
04/18/2002,13:48,313.31,313.4,313.22,313.22,587
04/18/2002,13:50,313.22,313.31,312.87,313.31,3700
04/18/2002,13:51,313.4,313.4,313.4,313.4,4512
04/18/2002,13:52,312.91,312.91,312.83,312.83,1579
04/18/2002,13:53,312.78,312.78,312.78,312.78,113
04/18/2002,13:54,312.52,312.52,312.52,312.52,113
04/18/2002,13:55,312.56,312.56,312.52,312.52,2256
04/18/2002,13:57,312.74,312.78,312.74,312.78,677
04/18/2002,13:59,313.18,313.18,313.18,313.18,451
04/18/2002,14:00,313.09,313.09,313.09,313.09,1128
04/18/2002,14:02,313.36,313.62,313.36,313.62,1060
04/18/2002,14:03,313.62,313.62,313.62,313.62,564
04/18/2002,14:04,313.62,313.62,313.62,313.62,113
04/18/2002,14:06,313.4,313.4,313.4,313.4,113
04/18/2002,14:07,313.62,313.62,313.45,313.45,180
04/18/2002,14:08,313.62,313.62,313.62,313.62,1466
04/18/2002,14:09,313.85,313.85,313.49,313.49,158
04/18/2002,14:10,313.85,313.85,313.85,313.85,1015
04/18/2002,14:11,314.07,314.07,314.07,314.07,158
04/18/2002,14:12,313.89,313.89,313.85,313.85,2391
04/18/2002,14:15,314.33,314.33,314.33,314.33,45
04/18/2002,14:18,313.85,313.85,313.85,313.85,113
04/18/2002,14:19,313.53,313.53,313.53,313.53,1128
04/18/2002,14:20,313.49,313.58,313.49,313.49,11505
04/18/2002,14:21,313.45,313.67,313.45,313.45,316
04/18/2002,14:22,313.27,313.49,313.27,313.36,5459
04/18/2002,14:24,313.27,313.27,313.27,313.27,2481
04/18/2002,14:26,313.18,313.18,313.18,313.18,4512
04/18/2002,14:27,313.4,313.4,313.4,313.4,45
04/18/2002,14:29,313.05,313.05,313.05,313.05,226
04/18/2002,14:30,313.09,313.09,313.09,313.09,226
04/18/2002,14:31,313.05,313.05,313.05,313.05,113
04/18/2002,14:32,313.36,313.4,313.36,313.4,5640
04/18/2002,14:33,313.4,313.4,313.4,313.4,226
04/18/2002,14:34,313.4,313.4,313.4,313.4,226
04/18/2002,14:36,313.09,313.09,313.09,313.09,45
04/18/2002,14:37,312.96,312.96,312.96,312.96,226
04/18/2002,14:41,312.47,312.47,312.47,312.47,1918
04/18/2002,14:42,312.47,312.47,312.47,312.47,45
04/18/2002,14:44,312.52,312.6,312.52,312.6,3384
04/18/2002,14:45,312.6,312.6,312.56,312.56,3767
04/18/2002,14:46,312.6,312.6,312.52,312.6,1421
04/18/2002,14:47,312.34,312.56,312.34,312.56,880
04/18/2002,14:48,312.52,312.52,312.52,312.52,90
04/18/2002,14:50,312.52,312.52,312.52,312.52,8640
04/18/2002,14:51,312.52,312.52,312.52,312.52,1579
04/18/2002,14:52,312.52,312.52,312.34,312.34,3406
04/18/2002,14:53,312.91,312.91,312.91,312.91,3384
04/18/2002,14:55,312.25,312.43,312.25,312.43,2278
04/18/2002,14:56,312.07,312.07,312.07,312.07,2256
04/18/2002,14:58,311.85,311.85,311.85,311.85,677
04/18/2002,14:59,312.07,312.07,312.07,312.07,68
04/18/2002,15:00,311.63,311.63,311.63,311.63,11279
04/18/2002,15:02,310.96,310.96,310.96,310.96,451
04/18/2002,15:05,311.19,311.58,310.79,311.14,30477
04/18/2002,15:07,310.79,310.79,310.79,310.79,451
04/18/2002,15:08,311.19,311.19,311.19,311.19,1421
04/18/2002,15:09,310.79,310.83,310.74,310.74,5820
04/18/2002,15:10,310.74,310.74,310.74,310.74,2256
04/18/2002,15:11,310.7,310.7,310.65,310.65,2346
04/18/2002,15:12,310.83,310.83,310.83,310.83,23
04/18/2002,15:14,310.3,310.3,310.25,310.25,2888
04/18/2002,15:15,310.56,310.56,310.56,310.56,226
04/18/2002,15:16,310.34,310.34,310.34,310.34,45
04/18/2002,15:17,310.65,310.83,310.43,310.83,3474
04/18/2002,15:18,310.83,310.83,310.83,310.83,947
04/18/2002,15:19,310.83,311.36,310.83,311.32,767
04/18/2002,15:20,311.36,311.54,311.36,311.41,429
04/18/2002,15:21,311.67,311.67,311.67,311.67,68
04/18/2002,15:22,311.41,311.41,311.41,311.41,203
04/18/2002,15:24,311.63,311.72,311.36,311.36,4963
04/18/2002,15:25,311.76,311.76,311.5,311.5,1151
04/18/2002,15:26,311.5,311.5,311.5,311.5,4286
04/18/2002,15:27,311.41,311.41,311.41,311.41,1128
04/18/2002,15:28,311.41,311.45,311.41,311.41,5865
04/18/2002,15:29,311.41,311.41,311.23,311.41,947
04/18/2002,15:30,311.54,311.54,311.54,311.54,23
04/18/2002,15:33,311.45,311.45,311.45,311.45,451
04/18/2002,15:35,311.45,311.45,311.45,311.45,45
04/18/2002,15:39,311.89,311.89,311.85,311.85,248
04/18/2002,15:40,311.94,311.94,311.94,311.94,361
04/18/2002,15:42,312.07,312.07,312.07,312.07,4512
04/18/2002,15:44,311.67,311.67,311.67,311.67,23
04/18/2002,15:46,312.07,312.07,312.07,312.07,1128
04/18/2002,15:47,312.12,312.12,312.07,312.12,2820
04/18/2002,15:48,312.16,312.16,312.16,312.16,9588
04/18/2002,15:49,311.67,311.85,311.67,311.85,632
04/18/2002,15:52,311.85,312.2,311.63,311.63,1940
04/18/2002,15:53,311.45,311.63,311.45,311.63,1782
04/18/2002,15:54,311.41,311.41,311.41,311.41,23
04/18/2002,15:55,311.41,311.45,311.41,311.45,3497
04/18/2002,15:57,311.41,311.41,311.41,311.41,45118
04/18/2002,15:58,311.36,311.36,310.96,310.96,248
04/18/2002,15:59,311.1,311.1,310.96,310.96,925
04/19/2002,09:37,308.35,308.53,308.3,308.53,6362
04/19/2002,09:38,308.3,308.3,307.91,307.91,384
04/19/2002,09:39,308.53,308.53,308.53,308.53,4512
04/19/2002,09:40,307.68,307.86,307.68,307.86,609
04/19/2002,09:41,307.95,307.95,307.95,307.95,13806
04/19/2002,09:42,308.08,308.08,308.08,308.08,5640
04/19/2002,09:43,308.53,308.53,308.26,308.26,7896
04/19/2002,09:44,308.53,308.53,308.17,308.53,4782
04/19/2002,09:45,308.44,308.53,307.82,307.82,8798
04/19/2002,09:46,307.99,307.99,306.75,306.75,23822
04/19/2002,09:47,306.31,306.31,306.31,306.31,45
04/19/2002,09:48,307.06,307.06,307.06,307.06,45
04/19/2002,09:49,306.75,306.97,306.75,306.97,158
04/19/2002,09:50,306.75,306.75,306.31,306.53,5076
04/19/2002,09:51,306.18,306.31,305.87,305.87,5617
04/19/2002,09:52,305.87,306.09,305.87,306.09,158
04/19/2002,09:53,306.18,306.62,305.91,306.53,4015
04/19/2002,09:54,306.75,306.75,306.75,306.75,1128
04/19/2002,09:55,306.75,306.75,306.18,306.18,812
04/19/2002,09:56,306.31,306.66,306.09,306.09,5865
04/19/2002,09:57,306.31,306.35,305.91,306.31,1308
04/19/2002,09:58,306.53,306.71,306.53,306.71,1128
04/19/2002,09:59,306.31,306.8,306.31,306.75,1805
04/19/2002,10:00,306.71,306.8,306.49,306.49,1331
04/19/2002,10:01,306.44,306.75,306.44,306.75,6723
04/19/2002,10:02,306.44,307.11,306.44,306.75,1399
04/19/2002,10:03,307.11,307.24,306.97,306.97,744
04/19/2002,10:04,306.97,307.2,306.89,306.89,1241
04/19/2002,10:05,306.75,306.75,306.75,306.75,406
04/19/2002,10:06,306.75,306.75,306.66,306.75,113
04/19/2002,10:07,306.53,306.53,306.53,306.53,23
04/19/2002,10:08,306.35,306.35,306.35,306.35,45
04/19/2002,10:09,306.31,306.31,305.78,305.87,338
04/19/2002,10:10,305.87,306.18,305.87,306.18,248
04/19/2002,10:11,305.87,305.91,305.87,305.91,226
04/19/2002,10:12,306.18,306.4,305.87,305.87,2617
04/19/2002,10:13,306.58,306.58,306.58,306.58,406
04/19/2002,10:14,305.95,305.95,305.95,305.95,11279
04/19/2002,10:15,305.87,305.87,305.87,305.87,2594
04/19/2002,10:16,305.2,305.2,305.2,305.2,4512
04/19/2002,10:17,305.42,305.42,305.11,305.25,1218
04/19/2002,10:18,305.56,305.56,305.42,305.42,1241
04/19/2002,10:19,305.11,305.6,305.11,305.33,1151
04/19/2002,10:20,305.78,305.78,305.78,305.78,1511
04/19/2002,10:22,306,306,306,306,158
04/19/2002,10:25,305.87,306.27,305.87,306.27,812
04/19/2002,10:26,305.91,305.91,305.91,305.91,338
04/19/2002,10:28,306.49,306.49,306.49,306.49,361
04/19/2002,10:29,306.35,306.49,306.35,306.49,1579
04/19/2002,10:30,306.4,306.4,306.4,306.4,135
04/19/2002,10:31,306.35,306.35,306.35,306.35,338
04/19/2002,10:32,306.22,306.22,306.22,306.22,632
04/19/2002,10:36,306.13,306.13,306.13,306.13,4512
04/19/2002,10:37,306.44,306.44,305.95,305.95,677
04/19/2002,10:38,305.95,305.95,305.95,305.95,609
04/19/2002,10:40,305.95,305.95,305.95,305.95,23
04/19/2002,10:41,305.91,305.91,305.91,305.91,23
04/19/2002,10:42,305.91,305.91,305.91,305.91,23
04/19/2002,10:43,306.27,306.27,306.27,306.27,677
04/19/2002,10:47,306.31,306.31,306.31,306.31,23
04/19/2002,10:48,306.27,306.66,306.27,306.66,541
04/19/2002,10:49,305.91,305.91,305.91,305.91,68
04/19/2002,10:50,305.87,305.87,305.87,305.87,23
04/19/2002,10:51,305.73,305.73,305.73,305.73,226
04/19/2002,10:52,305.64,305.64,305.64,305.64,9249
04/19/2002,10:55,305.42,305.42,305.42,305.42,11279
04/19/2002,10:56,305.29,305.42,305.29,305.33,947
04/19/2002,10:57,305.33,305.33,305.33,305.33,45
04/19/2002,10:58,305.56,305.56,305.56,305.56,113
04/19/2002,10:59,305.73,305.73,305.73,305.73,2256
04/19/2002,11:00,305.91,305.91,305.91,305.91,677
04/19/2002,11:01,305.73,305.87,305.73,305.87,113
04/19/2002,11:04,306.71,306.71,306.66,306.66,1466
04/19/2002,11:05,306.66,306.66,306.66,306.66,293
04/19/2002,11:06,306.35,306.62,306.35,306.35,496
04/19/2002,11:09,306.84,306.84,306.53,306.53,790
04/19/2002,11:10,306.58,306.97,306.49,306.49,8956
04/19/2002,11:11,306.53,306.75,306.53,306.75,135
04/19/2002,11:12,306.66,306.66,306.66,306.66,226
04/19/2002,11:13,306.62,306.62,306.62,306.62,1308
04/19/2002,11:14,306.93,306.93,306.93,306.93,496
04/19/2002,11:16,306.58,306.58,306.58,306.58,23
04/19/2002,11:17,306.58,306.58,306.58,306.58,1128
04/19/2002,11:23,306.97,306.97,306.97,306.97,226
04/19/2002,11:24,306.97,307.02,306.97,307.02,9249
04/19/2002,11:25,307.02,307.02,307.02,307.02,113
04/19/2002,11:26,307.02,307.02,306.75,306.75,90
04/19/2002,11:27,307.02,307.2,307.02,307.2,11302
04/19/2002,11:28,307.82,307.82,307.77,307.77,564
04/19/2002,11:30,308.04,308.22,308.04,308.22,2030
04/19/2002,11:31,308.26,308.26,308.26,308.26,451
04/19/2002,11:32,308.75,308.75,308.75,308.75,902
04/19/2002,11:33,308.79,308.79,308.79,308.79,158
04/19/2002,11:34,308.88,308.88,308.35,308.35,1760
04/19/2002,11:35,308.08,308.17,308.08,308.17,4534
04/19/2002,11:36,308.04,308.04,308.04,308.04,2278
04/19/2002,11:37,307.82,307.86,307.77,307.86,2933
04/19/2002,11:38,307.86,307.86,307.73,307.73,4850
04/19/2002,11:40,307.86,307.86,307.82,307.82,902
04/19/2002,11:41,307.95,307.95,307.95,307.95,564
04/19/2002,11:42,307.02,307.02,307.02,307.02,23
04/19/2002,11:43,307.55,307.55,307.55,307.55,226
04/19/2002,11:44,307.55,307.73,307.55,307.73,857
04/19/2002,11:46,307.86,307.86,307.86,307.86,113
04/19/2002,11:47,307.51,307.91,307.24,307.42,2143
04/19/2002,11:50,307.59,307.59,307.59,307.59,677
04/19/2002,11:56,308.13,308.13,308.13,308.13,451
04/19/2002,11:57,308.3,308.3,308.3,308.3,677
04/19/2002,11:58,308.44,308.44,308.44,308.44,1128
04/19/2002,12:00,308.48,308.48,308.48,308.48,2256
04/19/2002,12:01,308.08,308.08,308.08,308.08,226
04/19/2002,12:06,307.64,307.64,307.64,307.64,226
04/19/2002,12:07,308.26,308.26,308.26,308.26,23
04/19/2002,12:11,308.3,308.3,308.3,308.3,23
04/19/2002,12:13,308.3,308.3,308.3,308.3,226
04/19/2002,12:14,308.61,308.61,308.61,308.61,902
04/19/2002,12:15,308.66,308.66,308.66,308.66,113
04/19/2002,12:16,308.66,308.66,308.66,308.66,2256
04/19/2002,12:20,308.79,308.79,308.79,308.79,1354
04/19/2002,12:21,308.3,308.3,308.3,308.3,2256
04/19/2002,12:23,308.22,308.22,308.22,308.22,4737
04/19/2002,12:24,308.22,308.22,308.22,308.22,316
04/19/2002,12:25,308.17,308.22,308.17,308.22,587
04/19/2002,12:27,308.48,308.48,308.22,308.22,6993
04/19/2002,12:28,308.48,308.48,308.48,308.48,3158
04/19/2002,12:34,308.17,308.17,308.17,308.17,113
04/19/2002,12:41,308.53,308.53,308.53,308.53,90
04/19/2002,12:45,308.97,308.97,308.97,308.97,1579
04/19/2002,12:48,309.41,309.46,309.41,309.46,1579
04/19/2002,12:49,309.63,309.63,309.63,309.63,4061
04/19/2002,12:52,309.72,309.72,309.72,309.72,226
04/19/2002,12:53,309.63,309.63,309.63,309.63,226
04/19/2002,12:54,309.63,309.9,309.63,309.63,293
04/19/2002,12:55,309.86,309.86,309.86,309.86,113
04/19/2002,12:56,309.94,309.94,309.94,309.94,451
04/19/2002,12:58,310.08,310.08,310.08,310.08,45
04/19/2002,13:01,309.63,309.63,309.63,309.63,925
04/19/2002,13:02,309.63,309.63,309.63,309.63,1105
04/19/2002,13:06,310.08,310.08,310.08,310.08,226
04/19/2002,13:08,309.94,309.94,309.77,309.77,790
04/19/2002,13:12,310.21,310.21,310.21,310.21,226
04/19/2002,13:13,310.39,310.39,310.39,310.39,2707
04/19/2002,13:16,310.61,310.61,310.61,310.61,113
04/19/2002,13:19,310.7,310.7,310.7,310.7,496
04/19/2002,13:20,310.7,310.7,310.52,310.52,2707
04/19/2002,13:21,310.52,310.52,310.48,310.48,2594
04/19/2002,13:22,310.39,310.52,310.39,310.48,3542
04/19/2002,13:23,310.48,310.48,310.48,310.48,45
04/19/2002,13:24,310.48,310.48,310.12,310.3,3948
04/19/2002,13:25,310.43,310.48,310.43,310.48,519
04/19/2002,13:27,310.7,310.7,310.7,310.7,45
04/19/2002,13:29,310.39,310.39,310.39,310.39,677
04/19/2002,13:30,310.34,310.65,310.25,310.25,3091
04/19/2002,13:31,310.25,310.25,310.25,310.25,3384
04/19/2002,13:32,310.08,310.08,310.08,310.08,23
04/19/2002,13:35,310.21,310.21,310.21,310.21,45
04/19/2002,13:36,310.21,310.25,310.21,310.25,2256
04/19/2002,13:40,310.25,310.25,310.25,310.25,226
04/19/2002,13:43,309.99,309.99,309.99,309.99,271
04/19/2002,13:44,310.3,310.3,310.25,310.25,5662
04/19/2002,13:48,310.25,310.3,310.25,310.3,5753
04/19/2002,13:49,310.3,310.3,310.3,310.3,5640
04/19/2002,13:51,310.52,310.52,310.52,310.52,1579
04/19/2002,13:53,310.65,310.79,310.43,310.79,8121
04/19/2002,13:54,310.39,310.65,310.39,310.65,496
04/19/2002,13:55,310.65,310.74,310.52,310.74,1850
04/19/2002,13:56,310.83,310.83,310.83,310.83,1128
04/19/2002,13:57,310.96,310.96,310.74,310.96,1737
04/19/2002,13:58,310.74,310.74,310.74,310.74,1128
04/19/2002,13:59,310.83,310.83,310.83,310.83,226
04/19/2002,14:01,310.83,310.83,310.83,310.83,226
04/19/2002,14:03,310.83,310.83,310.39,310.39,1579
04/19/2002,14:04,310.39,310.39,310.39,310.39,90
04/19/2002,14:06,310.74,310.74,310.74,310.74,23
04/19/2002,14:09,311.19,311.19,311.19,311.19,1128
04/19/2002,14:12,310.96,311.19,310.96,311.19,5707
04/19/2002,14:14,311.54,311.54,311.54,311.54,677
04/19/2002,14:15,311.41,311.41,311.36,311.36,3384
04/19/2002,14:16,311.41,311.41,311.41,311.41,1128
04/19/2002,14:17,311.41,311.41,311.41,311.41,4512
04/19/2002,14:18,311.27,311.27,311.27,311.27,226
04/19/2002,14:19,311.19,311.54,311.19,311.54,1196
04/19/2002,14:20,311.32,311.32,311.32,311.32,158
04/19/2002,14:22,311.54,311.54,311.54,311.54,113
04/19/2002,14:23,311.1,311.14,311.1,311.14,790
04/19/2002,14:24,310.96,310.96,310.96,310.96,23
04/19/2002,14:26,311.19,311.19,311.19,311.19,45
04/19/2002,14:30,311.85,311.85,311.85,311.85,271
04/19/2002,14:31,311.89,311.89,311.89,311.89,2256
04/19/2002,14:33,311.54,311.54,311.54,311.54,1128
04/19/2002,14:35,311.54,311.54,311.54,311.54,113
04/19/2002,14:40,311.72,311.72,311.72,311.72,23
04/19/2002,14:44,312.25,312.25,312.25,312.25,226
04/19/2002,14:45,312.07,312.07,312.07,312.07,90
04/19/2002,14:46,312.07,312.07,312.07,312.07,1128
04/19/2002,14:48,312.21,312.21,312.21,312.21,1534
04/19/2002,14:49,312.29,312.29,312.21,312.21,293
04/19/2002,14:52,312.12,312.12,312.12,312.12,677
04/19/2002,14:53,311.89,312.21,311.89,312.21,1128
04/19/2002,14:54,312.07,312.07,312.07,312.07,1015
04/19/2002,14:56,311.76,311.76,311.76,311.76,541
04/19/2002,14:57,311.81,311.81,311.81,311.81,1128
04/19/2002,14:59,311.76,312.12,311.76,312.12,767
04/19/2002,15:03,311.63,311.63,311.63,311.63,4512
04/19/2002,15:09,311.41,311.41,311.41,311.41,180
04/19/2002,15:10,311.41,311.41,311.41,311.41,2075
04/19/2002,15:11,311.41,311.41,311.41,311.41,744
04/19/2002,15:12,311.41,311.41,311.41,311.41,496
04/19/2002,15:13,311.27,311.32,311.27,311.32,2278
04/19/2002,15:16,311.1,311.1,311.1,311.1,677
04/19/2002,15:18,310.96,310.96,310.96,310.96,564
04/19/2002,15:19,310.96,310.96,310.96,310.96,451
04/19/2002,15:20,310.96,310.96,310.96,310.96,135
04/19/2002,15:21,311.14,311.14,311.14,311.14,677
04/19/2002,15:24,311.23,311.23,311.23,311.23,3384
04/19/2002,15:26,311.23,311.23,311.23,311.23,8347
04/19/2002,15:27,311.23,311.41,311.23,311.23,2978
04/19/2002,15:29,311.23,311.23,311.23,311.23,226
04/19/2002,15:30,311.32,311.32,311.32,311.32,451
04/19/2002,15:32,311.23,311.23,311.23,311.23,226
04/19/2002,15:33,311.19,311.19,311.19,311.19,1128
04/19/2002,15:34,311.19,311.19,311.19,311.19,1128
04/19/2002,15:40,311.19,311.19,311.19,311.19,1128
04/19/2002,15:42,311.41,311.41,311.41,311.41,135
04/19/2002,15:43,311.23,311.23,311.23,311.23,451
04/19/2002,15:44,311.23,311.23,311.23,311.23,271
04/19/2002,15:45,311.19,311.19,311.1,311.1,496
04/19/2002,15:46,311.05,311.1,311.05,311.1,5640
04/19/2002,15:47,311.1,311.1,311.05,311.05,3609
04/19/2002,15:48,311.05,311.05,311.01,311.01,135
04/19/2002,15:49,311.19,311.19,311.19,311.19,2278
04/19/2002,15:50,311.05,311.19,311.05,311.19,135
04/19/2002,15:51,311.01,311.01,311.01,311.01,68
04/19/2002,15:52,311.01,311.01,311.01,311.01,587
04/19/2002,15:53,311.01,311.01,311.01,311.01,68
04/19/2002,15:54,311.01,311.01,310.96,310.96,564
04/19/2002,15:55,311.19,311.19,311.19,311.19,113
04/19/2002,15:57,311.19,311.19,311.19,311.19,180
04/19/2002,15:59,311.19,311.19,311.19,311.19,1128
04/22/2002,09:37,310.52,310.52,310.52,310.52,564
04/22/2002,09:39,309.46,309.63,309.46,309.63,451
04/22/2002,09:42,309.63,309.63,309.15,309.15,1985
04/22/2002,09:43,310.08,310.25,310.08,310.25,451
04/22/2002,09:44,310.39,310.39,310.3,310.3,564
04/22/2002,09:45,310.52,311.05,310.52,311.05,1466
04/22/2002,09:46,311.67,311.67,311.54,311.58,677
04/22/2002,09:47,311.5,311.76,311.5,311.76,2504
04/22/2002,09:48,311.98,312.47,311.98,312.47,812
04/22/2002,09:49,312.29,312.29,311.63,311.63,3722
04/22/2002,09:50,311.41,311.41,311.41,311.41,451
04/22/2002,09:51,311.63,311.63,311.63,311.63,226
04/22/2002,09:52,312.25,312.25,312.25,312.25,1354
04/22/2002,09:53,312.74,312.87,312.74,312.87,609
04/22/2002,09:54,312.96,312.96,312.96,312.96,226
04/22/2002,09:55,313.18,313.18,313.18,313.18,677
04/22/2002,09:56,313.49,313.53,313.4,313.53,2504
04/22/2002,09:57,313.53,313.53,313.4,313.4,203
04/22/2002,09:58,313.45,313.45,313.45,313.45,45
04/22/2002,09:59,313.62,313.62,313.58,313.58,812
04/22/2002,10:00,313.53,313.53,313.53,313.53,2481
04/22/2002,10:01,312.96,313,312.96,313,902
04/22/2002,10:02,313.18,313.31,313,313.31,316
04/22/2002,10:03,313.18,313.58,313.18,313.58,1534
04/22/2002,10:04,313.62,313.8,313.62,313.62,3181
04/22/2002,10:05,313.62,313.67,313.62,313.67,5865
04/22/2002,10:06,314.29,314.29,314.29,314.29,677
04/22/2002,10:07,314.29,314.29,313.8,313.85,3045
04/22/2002,10:08,313.4,313.45,313.18,313.18,2594
04/22/2002,10:09,313,313,312.38,312.38,5189
04/22/2002,10:10,312.65,312.65,312.2,312.2,1128
04/22/2002,10:11,312.38,312.38,312.38,312.38,451
04/22/2002,10:12,312.56,312.83,312.56,312.83,15791
04/22/2002,10:13,313.22,313.22,312.65,312.65,1015
04/22/2002,10:14,313.14,313.14,312.65,312.65,384
04/22/2002,10:15,312.96,313.14,312.69,313.14,474
04/22/2002,10:16,312.52,312.52,312.52,312.52,226
04/22/2002,10:17,311.85,311.89,311.85,311.89,226
04/22/2002,10:18,311.54,311.54,311.54,311.54,23
04/22/2002,10:19,311.58,311.63,311.32,311.32,812
04/22/2002,10:20,311.32,311.32,311.32,311.32,68
04/22/2002,10:22,310.52,310.52,310.52,310.52,3384
04/22/2002,10:23,310.3,310.34,310.3,310.3,1376
04/22/2002,10:24,310.3,310.3,310.3,310.3,1241
04/22/2002,10:25,309.9,310.08,309.86,310.08,1805
04/22/2002,10:26,310.08,310.08,310.08,310.08,90
04/22/2002,10:27,310.25,310.25,310.25,310.25,113
04/22/2002,10:28,310.3,310.3,309.94,309.94,2594
04/22/2002,10:29,310.3,310.3,309.94,309.94,8572
04/22/2002,10:30,309.72,309.72,309.72,309.72,113
04/22/2002,10:31,309.77,309.77,309.77,309.77,451
04/22/2002,10:33,309.32,309.41,309.32,309.32,2549
04/22/2002,10:34,309.28,309.28,309.28,309.28,226
04/22/2002,10:35,309.86,309.86,309.86,309.86,226
04/22/2002,10:36,309.86,309.86,309.86,309.86,677
04/22/2002,10:38,310.48,310.48,310.48,310.48,1128
04/22/2002,10:39,310.3,310.34,310.21,310.21,7918
04/22/2002,10:41,309.63,309.63,309.28,309.28,2707
04/22/2002,10:43,308.75,308.75,308.75,308.75,2256
04/22/2002,10:44,308.75,308.75,308.75,308.75,2256
04/22/2002,10:45,308.75,308.97,308.75,308.97,3000
04/22/2002,10:46,308.97,308.97,308.97,308.97,1354
04/22/2002,10:47,309.41,309.41,309.41,309.41,2933
04/22/2002,10:49,309.46,309.72,309.41,309.41,2933
04/22/2002,10:50,309.32,309.59,309.32,309.59,9700
04/22/2002,10:55,309.41,309.41,309.41,309.41,2256
04/22/2002,10:56,309.41,309.41,309.37,309.37,1173
04/22/2002,11:00,308.88,308.88,308.88,308.88,338
04/22/2002,11:02,309.77,309.81,309.77,309.81,1173
04/22/2002,11:04,309.01,309.32,309.01,309.32,2301
04/22/2002,11:05,308.88,308.88,308.88,308.88,451
04/22/2002,11:06,309.23,309.23,308.97,308.97,1128
04/22/2002,11:07,309.19,309.19,309.01,309.06,316
04/22/2002,11:08,309.19,309.19,309.19,309.19,2211
04/22/2002,11:09,309.01,309.1,308.97,308.97,3903
04/22/2002,11:10,308.97,308.97,308.66,308.66,1399
04/22/2002,11:12,309.1,309.1,309.1,309.1,1128
04/22/2002,11:14,309.23,309.23,309.23,309.23,451
04/22/2002,11:17,309.46,309.46,309.46,309.46,338
04/22/2002,11:19,309.19,309.19,309.01,309.01,1692
04/22/2002,11:20,308.97,308.97,308.97,308.97,226
04/22/2002,11:21,308.97,308.97,308.97,308.97,226
04/22/2002,11:26,308.97,308.97,308.97,308.97,68
04/22/2002,11:27,308.97,308.97,308.97,308.97,1354
04/22/2002,11:28,308.97,308.97,308.97,308.97,451
04/22/2002,11:36,308.84,308.84,308.84,308.84,23
04/22/2002,11:40,308.97,308.97,308.97,308.97,23
04/22/2002,11:46,309.32,309.32,308.97,308.97,338
04/22/2002,11:47,309.28,309.28,309.28,309.28,45
04/22/2002,11:52,308.08,308.08,308.08,308.08,23
04/22/2002,11:57,308.22,308.22,308.22,308.22,113
04/22/2002,12:00,308.22,308.3,308.22,308.3,1128
04/22/2002,12:03,307.99,307.99,307.99,307.99,113
04/22/2002,12:04,307.46,307.68,307.46,307.68,271
04/22/2002,12:05,307.64,307.64,307.64,307.64,113
04/22/2002,12:07,306.97,307.15,306.97,307.15,2346
04/22/2002,12:08,306.84,306.84,306.58,306.58,4534
04/22/2002,12:09,306.66,307.02,306.53,306.53,835
04/22/2002,12:14,306.97,306.97,306.97,306.97,113
04/22/2002,12:15,306.8,306.8,306.8,306.8,113
04/22/2002,12:16,306.8,306.8,306.8,306.8,23
04/22/2002,12:21,306.97,306.97,306.75,306.75,519
04/22/2002,12:23,306.53,306.53,306.53,306.53,68
04/22/2002,12:24,306.93,306.93,306.93,306.93,226
04/22/2002,12:26,306.62,306.62,306.62,306.62,23
04/22/2002,12:28,307.06,307.06,307.06,307.06,1466
04/22/2002,12:35,307.37,307.37,307.37,307.37,226
04/22/2002,12:38,307.33,307.33,307.33,307.33,68
04/22/2002,12:46,306.75,306.75,306.75,306.75,23
04/22/2002,12:54,306.53,306.53,306.53,306.53,541
04/22/2002,12:55,306.22,306.22,306.22,306.22,23
04/22/2002,13:01,306.53,306.53,306.53,306.53,23
04/22/2002,13:05,306.31,306.31,306.31,306.31,677
04/22/2002,13:06,306.31,306.31,306.31,306.31,5640
04/22/2002,13:08,306.26,306.26,306.26,306.26,158
04/22/2002,13:10,306.09,306.09,306.09,306.09,9475
04/22/2002,13:11,306.18,306.18,306.18,306.18,45
04/22/2002,13:12,305.64,305.64,305.64,305.64,45
04/22/2002,13:14,306.09,306.13,306.09,306.13,2256
04/22/2002,13:18,306.18,306.18,306.18,306.18,45
04/22/2002,13:23,305.69,305.69,305.69,305.69,113
04/22/2002,13:24,305.87,305.87,305.87,305.87,23
04/22/2002,13:26,306.31,306.31,306.31,306.31,113
04/22/2002,13:29,306.31,306.31,306.31,306.31,68
04/22/2002,13:31,307.15,307.15,307.15,307.15,90
04/22/2002,13:32,307.15,307.15,307.15,307.15,1579
04/22/2002,13:43,306.62,306.97,306.62,306.97,248
04/22/2002,13:44,306.97,306.97,306.97,306.97,226
04/22/2002,13:45,307.73,307.73,307.73,307.73,6316
04/22/2002,13:46,307.86,307.86,307.86,307.86,158
04/22/2002,13:47,308.08,308.08,308.08,308.08,113
04/22/2002,13:48,307.91,307.91,307.91,307.91,338
04/22/2002,13:49,307.64,307.64,307.64,307.64,677
04/22/2002,13:51,307.91,307.91,307.91,307.91,1128
04/22/2002,13:52,308.17,308.3,308.17,308.3,1805
04/22/2002,13:53,308.48,308.48,308.48,308.48,226
04/22/2002,13:54,308.48,308.61,308.48,308.61,3045
04/22/2002,13:55,308.57,308.57,308.57,308.57,5640
04/22/2002,13:57,308.53,308.53,308.48,308.48,1918
04/22/2002,13:59,308.57,308.57,308.57,308.57,1692
04/22/2002,14:00,308.17,308.17,308.17,308.17,451
04/22/2002,14:01,308.17,308.17,307.64,307.64,4737
04/22/2002,14:02,307.55,307.55,307.37,307.37,1714
04/22/2002,14:03,307.2,307.2,307.2,307.2,4512
04/22/2002,14:06,308.61,308.75,308.61,308.75,1128
04/22/2002,14:07,308.7,308.75,308.7,308.75,6091
04/22/2002,14:08,308.75,308.75,308.75,308.75,338
04/22/2002,14:09,308.75,308.75,308.75,308.75,587
04/22/2002,14:10,308.44,308.44,308.44,308.44,564
04/22/2002,14:14,308.35,308.35,308.35,308.35,45
04/22/2002,14:15,308.44,308.75,308.44,308.75,4444
04/22/2002,14:17,309.15,309.15,309.15,309.15,45
04/22/2002,14:18,308.97,308.97,308.97,308.97,226
04/22/2002,14:22,309.19,309.19,309.19,309.19,113
04/22/2002,14:24,309.41,309.41,309.32,309.41,4963
04/22/2002,14:25,309.41,309.41,309.41,309.41,2256
04/22/2002,14:30,309.06,309.06,309.06,309.06,68
04/22/2002,14:31,308.97,308.97,308.53,308.53,13535
04/22/2002,14:33,308.53,308.53,308.53,308.53,2256
04/22/2002,14:36,308.61,308.61,308.61,308.61,2256
04/22/2002,14:43,308.97,308.97,308.97,308.97,23
04/22/2002,14:46,308.84,308.84,308.53,308.53,68
04/22/2002,14:48,308.3,308.3,308.3,308.3,23
04/22/2002,14:52,308.13,308.13,308.13,308.13,2256
04/22/2002,14:55,308.17,308.17,307.95,307.95,1624
04/22/2002,14:56,307.73,307.73,307.73,307.73,23
04/22/2002,14:58,307.64,307.64,307.64,307.64,2256
04/22/2002,15:02,307.82,307.82,307.82,307.82,248
04/22/2002,15:03,308.13,308.13,308.13,308.13,113
04/22/2002,15:04,307.73,307.73,307.73,307.73,113
04/22/2002,15:15,307.99,307.99,307.99,307.99,226
04/22/2002,15:18,307.24,307.24,307.24,307.24,158
04/22/2002,15:20,306.97,306.97,306.97,306.97,113
04/22/2002,15:23,306.75,306.75,306.75,306.75,23
04/22/2002,15:24,306.62,306.62,306.62,306.62,4512
04/22/2002,15:26,307.02,307.02,307.02,307.02,1128
04/22/2002,15:31,307.33,307.33,307.33,307.33,68
04/22/2002,15:33,306.84,306.84,306.84,306.84,23
04/22/2002,15:38,307.42,307.42,307.42,307.42,113
04/22/2002,15:39,307.42,307.42,307.42,307.42,113
04/22/2002,15:40,307.64,307.64,307.64,307.64,2256
04/22/2002,15:41,307.59,307.64,307.59,307.64,9024
04/22/2002,15:43,307.86,307.86,307.86,307.86,2301
04/22/2002,15:46,307.99,307.99,307.99,307.99,9024
04/22/2002,15:47,308.04,308.04,307.91,307.91,2842
04/22/2002,15:48,307.86,307.86,307.86,307.86,880
04/22/2002,15:51,308.26,308.26,308.08,308.08,3158
04/22/2002,15:52,308.08,308.35,308.08,308.35,9475
04/22/2002,15:53,308.35,308.35,308.08,308.08,9497
04/22/2002,15:54,308.08,308.08,308.08,308.08,45
04/22/2002,15:55,308.08,308.08,307.91,308.08,1805
04/22/2002,15:56,308.08,308.08,308.08,308.08,113
04/22/2002,15:59,308.17,308.17,308.17,308.17,180
04/23/2002,09:38,307.2,307.2,306.97,306.97,248
04/23/2002,09:39,305.2,305.2,305.2,305.2,113
04/23/2002,09:40,305.25,305.42,305.11,305.25,1579
04/23/2002,09:41,305.38,306.27,305.38,305.42,1354
04/23/2002,09:42,306.71,306.71,306.71,306.71,248
04/23/2002,09:43,307.2,307.2,306.66,306.66,4579
04/23/2002,09:44,307.37,307.37,307.37,307.37,5640
04/23/2002,09:45,307.02,307.02,306.8,306.8,451
04/23/2002,09:47,306.22,306.27,306.22,306.27,113
04/23/2002,09:48,306.22,306.22,306.22,306.22,135
04/23/2002,09:49,306.27,306.31,306.27,306.31,4557
04/23/2002,09:50,307.95,308.08,307.33,308.08,5324
04/23/2002,09:52,308.92,308.92,308.92,308.92,113
04/23/2002,09:53,309.77,309.9,309.77,309.9,2391
04/23/2002,09:54,310.25,310.25,310.25,310.25,11279
04/23/2002,09:55,310.34,310.34,310.3,310.3,857
04/23/2002,09:57,310.34,311.05,310.3,311.05,2842
04/23/2002,09:59,310.74,310.74,310.74,310.74,1128
04/23/2002,10:00,310.39,310.39,310.39,310.39,677
04/23/2002,10:02,310.74,310.83,310.74,310.83,271
04/23/2002,10:03,310.74,310.74,310.74,310.74,564
04/23/2002,10:04,310.43,310.43,310.43,310.43,5640
04/23/2002,10:05,310.3,310.3,310.3,310.3,226
04/23/2002,10:06,310.3,310.3,310.3,310.3,226
04/23/2002,10:07,311.45,311.72,311.45,311.72,451
04/23/2002,10:08,311.63,311.63,311.63,311.63,451
04/23/2002,10:10,310.92,311.36,310.92,311.36,677
04/23/2002,10:11,311.41,311.41,311.14,311.14,1196
04/23/2002,10:12,311.63,312.03,311.63,312.03,338
04/23/2002,10:14,311.63,311.63,311.63,311.63,45
04/23/2002,10:15,311.63,311.63,311.63,311.63,1128
04/23/2002,10:19,312.47,312.47,312.47,312.47,68
04/23/2002,10:20,311.54,311.54,311.54,311.54,23
04/23/2002,10:21,312.16,312.47,312.07,312.47,993
04/23/2002,10:22,312.52,312.74,312.52,312.74,2481
04/23/2002,10:23,312.29,312.29,312.29,312.29,113
04/23/2002,10:26,312.03,312.03,312.03,312.03,68
04/23/2002,10:27,312.07,312.07,312.07,312.07,135
04/23/2002,10:28,311.76,311.81,311.76,311.81,1151
04/23/2002,10:29,311.45,311.45,311.45,311.45,23
04/23/2002,10:30,311.5,311.81,311.5,311.76,271
04/23/2002,10:31,311.81,312.07,311.81,312.07,293
04/23/2002,10:32,311.85,312.43,311.85,312.43,11392
04/23/2002,10:33,312.16,312.83,312.16,312.83,3406
04/23/2002,10:34,312.52,312.52,312.52,312.52,113
04/23/2002,10:35,312.52,312.52,312.52,312.52,45
04/23/2002,10:38,312.52,312.52,312.07,312.07,835
04/23/2002,10:39,311.72,311.85,311.72,311.85,2278
04/23/2002,10:40,312.47,312.87,312.29,312.74,496
04/23/2002,10:41,312.74,312.96,312.74,312.96,1241
04/23/2002,10:42,312.74,312.74,312.74,312.74,113
04/23/2002,10:43,313.09,313.09,313.09,313.09,23
04/23/2002,10:44,313.27,313.27,313.27,313.27,2256
04/23/2002,10:45,313.31,313.31,313.31,313.31,1128
04/23/2002,10:46,313,313,313,313,451
04/23/2002,10:48,313.31,313.4,313.31,313.4,271
04/23/2002,10:49,313.53,313.53,312.96,312.96,925
04/23/2002,10:53,313.58,313.58,313.09,313.09,1128
04/23/2002,10:54,313.18,313.18,313.18,313.18,226
04/23/2002,10:55,313.62,313.62,313.62,313.62,2030
04/23/2002,10:57,313.49,313.62,313.31,313.31,1286
04/23/2002,10:58,313.36,313.36,313.36,313.36,338
04/23/2002,10:59,313,313.05,313,313.05,1196
04/23/2002,11:04,313.18,313.18,313.18,313.18,451
04/23/2002,11:08,313.09,313.09,312.74,312.74,2955
04/23/2002,11:09,312.6,312.6,312.43,312.43,1354
04/23/2002,11:10,312.29,312.29,312.16,312.16,1602
04/23/2002,11:11,312.21,312.21,312.21,312.21,451
04/23/2002,11:12,312.29,312.29,312.07,312.07,2955
04/23/2002,11:13,312.07,312.07,312.07,312.07,744
04/23/2002,11:14,312.47,312.47,312.16,312.16,4557
04/23/2002,11:15,312.21,312.69,312.21,312.52,9069
04/23/2002,11:16,312.52,312.74,312.52,312.74,2707
04/23/2002,11:18,312.29,312.29,312.29,312.29,226
04/23/2002,11:22,312.6,312.6,312.6,312.6,451
04/23/2002,11:23,312.65,312.65,312.65,312.65,451
04/23/2002,11:24,312.38,312.38,312.38,312.38,338
04/23/2002,11:25,312.69,312.69,312.69,312.69,451
04/23/2002,11:26,312.38,312.38,312.07,312.07,2278
04/23/2002,11:27,311.58,311.58,311.23,311.23,1850
04/23/2002,11:28,311.45,311.81,311.45,311.81,2301
04/23/2002,11:29,311.89,311.89,311.85,311.85,1466
04/23/2002,11:30,311.23,311.32,311.23,311.23,11279
04/23/2002,11:31,311.41,311.41,311.41,311.41,1128
04/23/2002,11:32,311.27,311.27,311.23,311.23,902
04/23/2002,11:33,311.27,311.27,311.27,311.27,451
04/23/2002,11:34,311.01,311.01,311.01,311.01,677
04/23/2002,11:35,311.01,311.36,311.01,311.36,496
04/23/2002,11:36,310.92,310.92,310.92,310.92,902
04/23/2002,11:37,310.79,310.79,310.79,310.79,226
04/23/2002,11:38,311.1,311.14,311.1,311.14,1241
04/23/2002,11:39,311.14,311.32,310.79,311.32,248
04/23/2002,11:43,311.63,311.63,311.63,311.63,68
04/23/2002,11:44,311.63,311.63,311.63,311.63,226
04/23/2002,11:45,311.41,311.41,311.41,311.41,2256
04/23/2002,11:46,311.63,311.63,311.63,311.63,226
04/23/2002,11:47,311.85,311.85,311.85,311.85,90
04/23/2002,11:51,311.63,311.63,311.63,311.63,271
04/23/2002,11:52,311.63,311.63,311.63,311.63,226
04/23/2002,11:53,311.63,311.85,311.63,311.85,451
04/23/2002,12:00,312.47,312.47,312.47,312.47,113
04/23/2002,12:05,312.52,312.52,312.52,312.52,68
04/23/2002,12:06,312.47,312.56,312.47,312.56,2707
04/23/2002,12:08,312.69,312.69,312.69,312.69,226
04/23/2002,12:10,312.83,313,312.83,313,1128
04/23/2002,12:11,313.09,313.09,313,313,11279
04/23/2002,12:12,312.96,312.96,312.96,312.96,113
04/23/2002,12:17,313.09,313.09,313.09,313.09,113
04/23/2002,12:19,313.09,313.09,313.09,313.09,451
04/23/2002,12:20,312.96,312.96,312.96,312.96,3384
04/23/2002,12:21,312.74,312.74,312.74,312.74,226
04/23/2002,12:22,312.74,312.74,312.6,312.6,699
04/23/2002,12:23,312.91,312.91,312.52,312.52,135
04/23/2002,12:25,312.74,312.74,312.56,312.56,248
04/23/2002,12:26,312.78,312.78,312.78,312.78,23
04/23/2002,12:27,312.96,312.96,312.96,312.96,451
04/23/2002,12:33,312.91,312.91,312.65,312.65,11731
04/23/2002,12:35,312.91,312.91,312.74,312.74,519
04/23/2002,12:37,312.91,312.91,312.87,312.87,226
04/23/2002,12:38,312.91,312.91,312.91,312.91,180
04/23/2002,12:39,312.78,313,312.78,313,1241
04/23/2002,12:46,313.27,313.27,313.27,313.27,226
04/23/2002,12:52,313.67,313.67,313.67,313.67,23
04/23/2002,12:53,313.71,313.71,313.71,313.71,45
04/23/2002,12:54,313.85,313.85,313.85,313.85,226
04/23/2002,12:57,313.58,313.58,313.58,313.58,23
04/23/2002,13:01,313.85,313.85,313.85,313.85,451
04/23/2002,13:02,314.07,314.11,314.07,314.11,180
04/23/2002,13:03,314.29,314.29,314.29,314.29,68
04/23/2002,13:04,314.29,314.29,314.29,314.29,158
04/23/2002,13:05,313.89,313.89,313.89,313.89,226
04/23/2002,13:06,313.85,313.85,313.85,313.85,23
04/23/2002,13:07,313.71,313.71,313.71,313.71,271
04/23/2002,13:10,313.49,313.49,313.49,313.49,564
04/23/2002,13:11,313.49,313.49,313.49,313.49,338
04/23/2002,13:12,313.45,313.45,313.45,313.45,90
04/23/2002,13:14,313.85,314.07,313.85,314.07,429
04/23/2002,13:18,314.07,314.07,314.07,314.07,90
04/23/2002,13:21,314.07,314.07,314.07,314.07,677
04/23/2002,13:22,313.85,314.07,313.85,314.07,45
04/23/2002,13:24,314.29,314.64,314.29,314.64,3835
04/23/2002,13:25,314.29,314.29,314.29,314.29,135
04/23/2002,13:27,314.29,314.29,314.29,314.29,23
04/23/2002,13:29,314.69,314.69,314.69,314.69,113
04/23/2002,13:30,314.69,314.69,314.69,314.69,857
04/23/2002,13:31,314.73,314.73,314.73,314.73,699
04/23/2002,13:32,314.73,314.95,314.73,314.95,9768
04/23/2002,13:33,314.73,315.09,314.73,315.09,1151
04/23/2002,13:34,314.47,314.82,314.47,314.51,2481
04/23/2002,13:35,314.47,314.73,314.42,314.42,4737
04/23/2002,13:36,314.47,314.47,314.47,314.47,4737
04/23/2002,13:40,314.73,314.73,314.73,314.73,1151
04/23/2002,13:42,314.42,314.42,314.42,314.42,1241
04/23/2002,13:44,314.33,314.33,314.33,314.33,23
04/23/2002,13:46,314.38,314.38,314.16,314.16,1692
04/23/2002,13:50,314.38,314.38,314.38,314.38,4512
04/23/2002,13:52,314.16,314.16,314.16,314.16,23
04/23/2002,13:53,314.73,314.73,314.73,314.73,632
04/23/2002,13:54,314.91,314.91,314.91,314.91,113
04/23/2002,13:55,315,315.18,314.73,315.18,2233
04/23/2002,13:56,315.18,315.18,315.18,315.18,113
04/23/2002,13:57,314.82,315.18,314.82,315.18,316
04/23/2002,13:59,314.69,314.69,314.69,314.69,451
04/23/2002,14:00,314.69,314.69,314.69,314.69,677
04/23/2002,14:02,315.18,315.18,315.18,315.18,2256
04/23/2002,14:04,315.09,315.18,315.09,315.18,248
04/23/2002,14:05,315.13,315.13,315.13,315.13,23
04/23/2002,14:06,315.18,315.18,315.18,315.18,451
04/23/2002,14:07,315.18,315.18,315.04,315.18,6700
04/23/2002,14:08,315,315,314.55,314.55,1151
04/23/2002,14:09,314.16,314.24,314.16,314.24,1354
04/23/2002,14:10,314.29,314.29,314.07,314.07,6768
04/23/2002,14:11,313.85,313.85,313.85,313.85,6316
04/23/2002,14:13,313.45,313.45,313.45,313.45,451
04/23/2002,14:14,313.93,313.98,313.85,313.98,2121
04/23/2002,14:15,313.85,313.85,313.85,313.85,135
04/23/2002,14:16,314.02,314.02,313.98,314.02,902
04/23/2002,14:17,314.38,314.38,314.38,314.38,6542
04/23/2002,14:23,314.11,314.11,314.11,314.11,23
04/23/2002,14:26,313.85,313.85,313.85,313.85,203
04/23/2002,14:27,313.85,313.85,313.85,313.85,226
04/23/2002,14:35,314.33,314.33,314.33,314.33,68
04/23/2002,14:38,314.73,314.73,314.6,314.73,519
04/23/2002,14:41,314.73,315.04,314.73,315.04,4737
04/23/2002,14:43,314.95,314.95,314.95,314.95,45
04/23/2002,14:44,314.95,314.95,314.95,314.95,226
04/23/2002,14:46,314.91,314.91,314.91,314.91,23
04/23/2002,14:47,315.26,315.26,315.04,315.04,90
04/23/2002,14:48,315.04,315.04,315.04,315.04,23
04/23/2002,14:50,315.13,315.31,315.13,315.31,135
04/23/2002,14:51,315.35,315.35,315.35,315.35,226
04/23/2002,14:52,315.13,315.13,315,315,474
04/23/2002,14:54,315.18,315.18,315.18,315.18,23
04/23/2002,14:55,315.18,315.18,315.18,315.18,113
04/23/2002,14:56,315.4,315.4,315.4,315.4,1128
04/23/2002,15:00,315.35,315.35,315.18,315.18,316
04/23/2002,15:01,315.18,315.18,315.18,315.18,2594
04/23/2002,15:04,315.4,315.4,315.35,315.4,9024
04/23/2002,15:05,315.4,315.4,315.4,315.4,1128
04/23/2002,15:08,315,315.09,314.95,314.95,1354
04/23/2002,15:09,315,315,314.95,314.95,1805
04/23/2002,15:14,315.13,315.22,314.69,315.18,12430
04/23/2002,15:15,314.51,314.95,314.51,314.91,2955
04/23/2002,15:16,314.51,314.51,314.51,314.51,23
04/23/2002,15:17,314.95,314.95,314.95,314.95,677
04/23/2002,15:19,315,315,315,315,68
04/23/2002,15:27,314.95,314.95,314.95,314.95,451
04/23/2002,15:28,314.95,314.95,314.95,314.95,68
04/23/2002,15:29,314.78,314.78,314.78,314.78,226
04/23/2002,15:37,314.73,315.09,314.73,314.78,790
04/23/2002,15:38,314.55,314.55,314.55,314.55,68
04/23/2002,15:41,315.04,315.04,315.04,315.04,90
04/23/2002,15:42,315.04,315.04,314.69,314.69,654
04/23/2002,15:43,315,315.04,314.64,314.64,271
04/23/2002,15:44,314.86,314.86,314.86,314.86,6768
04/23/2002,15:45,314.55,314.55,314.51,314.51,158
04/23/2002,15:47,314.51,314.73,314.51,314.73,361
04/23/2002,15:48,314.51,314.51,314.51,314.51,23
04/23/2002,15:49,314.69,314.69,314.51,314.51,293
04/23/2002,15:50,314.38,314.38,314.38,314.38,90
04/23/2002,15:51,314.07,314.07,314.07,314.07,45
04/23/2002,15:54,314.29,314.29,314.07,314.07,113
04/23/2002,15:56,314.07,314.33,314.07,314.33,835
04/23/2002,15:58,313.98,314.38,313.98,314.38,564
04/23/2002,15:59,314.47,314.47,314.47,314.47,790
04/24/2002,09:44,309.63,309.63,309.63,309.63,2256
04/24/2002,09:46,310.52,310.52,310.52,310.52,1128
04/24/2002,09:48,311.85,312.38,311.85,312.38,6587
04/24/2002,09:49,312.91,312.91,311.45,311.45,790
04/24/2002,09:50,311.85,311.85,311.85,311.85,8527
04/24/2002,09:51,312.2,312.2,311.45,311.85,6835
04/24/2002,09:52,311.41,311.85,311.23,311.23,1263
04/24/2002,09:53,311.23,311.23,310.74,310.96,6880
04/24/2002,09:54,311.05,311.27,310.3,311.1,1060
04/24/2002,09:55,311.19,311.72,311.19,311.19,9317
04/24/2002,09:56,311.63,312.52,311.63,312.52,158
04/24/2002,09:57,312.52,313.8,312.52,312.87,2572
04/24/2002,09:58,313.4,313.62,312.52,312.52,6046
04/24/2002,09:59,314.33,314.33,313.62,313.62,970
04/24/2002,10:00,313.49,313.49,313.49,313.49,677
04/24/2002,10:02,312.43,312.43,312.43,312.43,23
04/24/2002,10:03,313.4,313.4,313.4,313.4,11279
04/24/2002,10:05,314.33,314.33,314.33,314.33,226
04/24/2002,10:06,314.38,314.38,314.29,314.29,3384
04/24/2002,10:07,314.73,314.73,314.51,314.51,4196
04/24/2002,10:09,313.93,314.51,313.93,313.93,3271
04/24/2002,10:10,313.85,313.85,313.49,313.62,1602
04/24/2002,10:12,313.18,314.07,313.18,314.07,271
04/24/2002,10:13,313.76,314.95,313.76,314.95,1940
04/24/2002,10:14,314.16,314.51,313.76,314.2,13468
04/24/2002,10:20,313.4,313.4,313.4,313.4,2256
04/24/2002,10:21,314.07,314.07,313.49,313.62,2707
04/24/2002,10:22,313.22,313.22,313.18,313.18,90
04/24/2002,10:23,311.85,311.85,311.85,311.85,474
04/24/2002,10:24,312.07,312.07,312.07,312.07,226
04/24/2002,10:25,312.16,312.16,312.16,312.16,2256
04/24/2002,10:27,312.52,312.74,312.52,312.74,1241
04/24/2002,10:31,312.87,312.87,312.87,312.87,474
04/24/2002,10:32,312.52,312.52,312.07,312.07,654
04/24/2002,10:33,312.07,312.07,312.07,312.07,226
04/24/2002,10:37,311.36,311.36,311.36,311.36,226
04/24/2002,10:38,311.36,312.03,311.36,312.03,1173
04/24/2002,10:39,312.07,312.07,312.07,312.07,3384
04/24/2002,10:40,311.63,311.63,311.63,311.63,226
04/24/2002,10:41,312.29,312.38,312.29,312.38,1354
04/24/2002,10:42,312.52,312.52,312.52,312.52,113
04/24/2002,10:45,312.83,312.83,312.83,312.83,226
04/24/2002,10:46,313.05,313.05,312.96,312.96,11347
04/24/2002,10:47,312.6,312.6,312.6,312.6,226
04/24/2002,10:50,312.43,312.6,312.43,312.6,744
04/24/2002,10:51,312.25,312.38,312.25,312.38,5888
04/24/2002,10:52,312.03,312.03,312.03,312.03,23
04/24/2002,10:58,312.52,312.52,312.52,312.52,68
04/24/2002,11:10,312.2,312.2,312.2,312.2,45
04/24/2002,11:12,311.5,311.5,311.5,311.5,1128
04/24/2002,11:14,311.27,311.27,311.27,311.27,451
04/24/2002,11:16,311.81,311.81,311.81,311.81,902
04/24/2002,11:17,311.76,311.76,311.76,311.76,158
04/24/2002,11:18,311.45,311.94,311.45,311.94,271
04/24/2002,11:19,311.85,311.85,311.85,311.85,23
04/24/2002,11:26,312.34,312.34,312.34,312.34,451
04/24/2002,11:28,312.07,312.07,312.07,312.07,338
04/24/2002,11:31,312.07,312.07,312.07,312.07,90
04/24/2002,11:32,312.07,312.07,312.07,312.07,338
04/24/2002,11:33,312.07,312.07,312.07,312.07,790
04/24/2002,11:34,312.29,312.29,312.29,312.29,226
04/24/2002,11:36,312.25,312.25,312.25,312.25,23
04/24/2002,11:40,311.85,311.85,311.67,311.85,1399
04/24/2002,11:44,311.63,311.63,311.63,311.63,45
04/24/2002,11:46,312.69,312.69,312.69,312.69,1128
04/24/2002,11:50,312.91,312.91,312.91,312.91,226
04/24/2002,11:51,312.96,313.14,312.96,313.14,474
04/24/2002,11:52,313.45,313.45,313.45,313.45,1128
04/24/2002,11:54,313.4,313.4,313.05,313.05,68
04/24/2002,11:55,312.74,312.74,312.74,312.74,23
04/24/2002,11:56,312.78,312.78,312.47,312.47,1196
04/24/2002,11:57,312.52,312.52,312.52,312.52,113
04/24/2002,11:59,312.52,312.52,312.52,312.52,2256
04/24/2002,12:04,312.74,312.74,312.74,312.74,2256
04/24/2002,12:05,312.65,312.65,312.65,312.65,90
04/24/2002,12:06,312.43,312.43,312.43,312.43,45
04/24/2002,12:11,312.25,312.25,312.25,312.25,68
04/24/2002,12:35,313.71,313.71,313.71,313.71,23
04/24/2002,12:37,313.4,313.71,313.4,313.71,1173
04/24/2002,12:40,313.18,313.31,313.18,313.31,2369
04/24/2002,12:42,312.96,312.96,312.96,312.96,23
04/24/2002,12:43,312.96,312.96,312.96,312.96,5640
04/24/2002,12:46,313.05,313.05,313.05,313.05,45
04/24/2002,12:50,313.18,313.18,313.18,313.18,226
04/24/2002,12:53,312.65,312.65,312.65,312.65,564
04/24/2002,12:59,312.38,312.38,312.38,312.38,1128
04/24/2002,13:00,312.78,312.78,312.38,312.38,1218
04/24/2002,13:04,312.25,312.25,312.25,312.25,68
04/24/2002,13:13,312.74,312.74,312.74,312.74,45
04/24/2002,13:18,312.83,312.83,312.83,312.83,293
04/24/2002,13:28,312.74,312.74,312.74,312.74,45
04/24/2002,13:31,312.52,312.52,312.52,312.52,338
04/24/2002,13:35,312.52,312.69,312.52,312.69,1354
04/24/2002,13:39,312.83,312.83,312.83,312.83,113
04/24/2002,13:41,312.52,312.52,312.52,312.52,1128
04/24/2002,13:43,312.52,312.52,312.52,312.52,451
04/24/2002,13:50,312.78,312.96,312.78,312.96,9813
04/24/2002,13:51,312.65,312.69,312.65,312.69,1241
04/24/2002,13:53,312.87,312.87,312.87,312.87,3384
04/24/2002,13:54,312.96,312.96,312.96,312.96,4512
04/24/2002,13:55,312.69,312.69,312.69,312.69,451
04/24/2002,13:56,312.56,312.56,312.47,312.47,2933
04/24/2002,13:57,312.29,312.6,312.29,312.6,22784
04/24/2002,13:58,312.2,312.2,312.2,312.2,3384
04/24/2002,14:01,312.07,312.07,311.63,311.63,4512
04/24/2002,14:02,312.07,312.07,312.07,312.07,1128
04/24/2002,14:04,311.54,311.54,311.54,311.54,23
04/24/2002,14:05,311.76,311.94,311.72,311.94,3045
04/24/2002,14:06,312.07,312.07,311.72,311.89,7557
04/24/2002,14:07,311.72,311.72,311.54,311.54,1196
04/24/2002,14:08,311.85,311.85,311.85,311.85,1128
04/24/2002,14:09,311.41,311.41,311.27,311.27,790
04/24/2002,14:10,311.54,311.54,311.54,311.54,2256
04/24/2002,14:11,310.61,310.61,310.61,310.61,2256
04/24/2002,14:12,310.61,310.96,310.43,310.43,3835
04/24/2002,14:13,310.56,310.56,310.52,310.52,293
04/24/2002,14:14,310.3,310.3,309.86,309.86,1805
04/24/2002,14:16,310.08,310.25,309.9,310.25,8933
04/24/2002,14:17,310.17,310.21,309.72,309.86,7219
04/24/2002,14:18,309.81,309.81,309.63,309.63,1354
04/24/2002,14:19,309.41,309.41,309.19,309.19,1579
04/24/2002,14:20,309.19,309.19,309.19,309.19,1263
04/24/2002,14:21,309.1,309.1,308.75,308.75,1872
04/24/2002,14:23,308.35,308.7,308.3,308.3,4918
04/24/2002,14:24,308.13,308.26,308.13,308.26,226
04/24/2002,14:25,308.57,309.23,308.57,309.23,2978
04/24/2002,14:26,308.97,309.77,308.92,309.63,20980
04/24/2002,14:27,310.12,310.12,309.86,309.86,135
04/24/2002,14:31,310.3,310.39,310.3,310.39,180
04/24/2002,14:32,310.48,310.48,310.48,310.48,677
04/24/2002,14:33,310.7,310.7,310.7,310.7,113
04/24/2002,14:34,310.3,310.3,310.3,310.3,180
04/24/2002,14:35,310.61,310.61,310.61,310.61,226
04/24/2002,14:36,310.74,310.74,310.74,310.74,1128
04/24/2002,14:40,310.39,310.43,310.39,310.39,3609
04/24/2002,14:41,310.48,310.48,310.3,310.3,1963
04/24/2002,14:44,310.7,310.7,310.7,310.7,451
04/24/2002,14:45,310.7,310.7,310.7,310.7,519
04/24/2002,14:46,310.65,311.1,310.65,311.1,11302
04/24/2002,14:48,311.01,311.01,311.01,311.01,226
04/24/2002,14:49,311.05,311.05,310.96,310.96,1579
04/24/2002,14:51,311.01,311.01,311.01,311.01,113
04/24/2002,14:52,311.01,311.41,311.01,311.41,564
04/24/2002,14:54,311.36,311.36,311.36,311.36,1354
04/24/2002,14:55,311.41,311.41,311.41,311.41,5414
04/24/2002,14:56,310.74,310.92,310.74,310.92,790
04/24/2002,14:58,310.96,310.96,310.96,310.96,677
04/24/2002,15:01,311.1,311.1,311.01,311.01,1872
04/24/2002,15:02,311.1,311.1,311.1,311.1,677
04/24/2002,15:07,311.19,311.19,310.88,310.88,587
04/24/2002,15:09,310.88,310.96,310.88,310.96,338
04/24/2002,15:10,310.88,310.88,310.88,310.88,45
04/24/2002,15:13,310.34,310.34,310.34,310.34,203
04/24/2002,15:14,310.74,310.74,310.74,310.74,68
04/24/2002,15:27,311.23,311.23,311.23,311.23,1128
04/24/2002,15:30,311.19,311.19,311.19,311.19,135
04/24/2002,15:31,311.23,311.23,311.23,311.23,135
04/24/2002,15:34,311.23,311.23,311.23,311.23,113
04/24/2002,15:39,311.19,311.19,311.19,311.19,902
04/24/2002,15:40,311.19,311.19,311.19,311.19,226
04/24/2002,15:42,311.41,311.41,311.41,311.41,68
04/24/2002,15:44,311.19,311.19,311.19,311.19,113
04/24/2002,15:46,310.48,310.48,310.48,310.48,23
04/24/2002,15:47,310.52,310.52,310.48,310.48,158
04/24/2002,15:49,310.52,310.52,310.52,310.52,23
04/24/2002,15:53,310.96,310.96,310.96,310.96,1128
04/24/2002,15:54,310.74,310.74,310.74,310.74,113
04/24/2002,15:55,310.83,310.83,310.83,310.83,68
04/24/2002,15:58,311.41,311.41,311.01,311.01,158
04/25/2002,09:38,312.29,312.29,312.29,312.29,3384
04/25/2002,09:39,311.19,311.41,310.34,310.34,158
04/25/2002,09:40,310.3,310.7,310.3,310.7,767
04/25/2002,09:42,311.98,311.98,311.98,311.98,113
04/25/2002,09:43,312.07,312.07,311.01,311.01,767
04/25/2002,09:44,310.92,310.92,310.79,310.79,6768
04/25/2002,09:45,310.92,311.01,310.92,311.01,3136
04/25/2002,09:46,312.07,312.07,312.07,312.07,68
04/25/2002,09:48,312.07,312.07,312.07,312.07,4512
04/25/2002,09:50,311.63,311.63,311.63,311.63,226
04/25/2002,09:51,311.63,311.63,311.63,311.63,451
04/25/2002,09:52,311.45,311.45,311.45,311.45,226
04/25/2002,09:54,310.39,310.39,309.9,310.25,2842
04/25/2002,09:55,310.48,310.48,310.48,310.48,2256
04/25/2002,09:56,310.92,311.1,310.92,311.1,1579
04/25/2002,09:57,310.3,310.3,310.3,310.3,1128
04/25/2002,09:58,310.3,310.3,310.3,310.3,451
04/25/2002,09:59,310.48,310.48,310.48,310.48,226
04/25/2002,10:00,310.65,310.65,310.65,310.65,23
04/25/2002,10:02,311.05,311.1,311.05,311.1,4534
04/25/2002,10:03,311.14,311.19,311.14,311.19,4512
04/25/2002,10:04,311.1,311.54,311.1,311.54,248
04/25/2002,10:05,311.81,311.81,311.81,311.81,677
04/25/2002,10:07,312.07,312.07,312.07,312.07,857
04/25/2002,10:10,312.16,312.16,312.16,312.16,1128
04/25/2002,10:11,312.47,312.47,311.58,311.58,2504
04/25/2002,10:12,311.41,311.94,311.41,311.89,3000
04/25/2002,10:13,311.85,312.74,311.85,312.74,4038
04/25/2002,10:14,312.96,313.18,312.96,313.18,8121
04/25/2002,10:15,312.96,313.85,312.96,313.85,73204
04/25/2002,10:16,313.89,314.24,313.89,314.24,2143
04/25/2002,10:17,314.47,314.47,314.07,314.07,1128
04/25/2002,10:18,314.69,314.69,314.69,314.69,113
04/25/2002,10:20,314.73,315.26,314.73,315,5256
04/25/2002,10:21,315.18,315.75,314.95,315.18,2910
04/25/2002,10:22,315.4,315.57,315.22,315.22,7941
04/25/2002,10:23,315.62,316.33,315.62,316.33,3835
04/25/2002,10:24,316.02,316.28,316.02,316.28,248
04/25/2002,10:25,316.5,316.5,316.5,316.5,677
04/25/2002,10:26,316.5,316.73,315.71,315.71,3745
04/25/2002,10:27,316.28,316.28,316.06,316.15,2865
04/25/2002,10:28,316.73,316.73,316.73,316.73,45
04/25/2002,10:29,316.5,316.95,316.5,316.95,5098
04/25/2002,10:30,317.48,317.48,317.48,317.48,1173
04/25/2002,10:31,317.35,317.35,317.35,317.35,451
04/25/2002,10:32,317.39,317.44,317.39,317.44,1805
04/25/2002,10:35,317.52,317.52,317.52,317.52,113
04/25/2002,10:36,317.66,317.66,317.66,317.66,45
04/25/2002,10:37,318.06,318.28,317.66,318.28,812
04/25/2002,10:38,318.37,318.72,318.28,318.28,1444
04/25/2002,10:39,318.85,318.85,318.72,318.72,835
04/25/2002,10:40,318.94,318.94,318.59,318.59,226
04/25/2002,10:41,318.77,319.08,318.59,318.59,14235
04/25/2002,10:42,318.72,319.16,318.72,319.03,790
04/25/2002,10:43,319.16,319.16,319.16,319.16,3248
04/25/2002,10:44,319.03,319.03,319.03,319.03,1015
04/25/2002,10:45,319.56,319.61,319.56,319.61,3722
04/25/2002,10:46,319.56,319.61,319.25,319.39,3045
04/25/2002,10:47,319.39,319.96,319.39,319.96,1263
04/25/2002,10:48,319.96,320.18,319.47,319.52,11573
04/25/2002,10:49,319.83,320.01,319.83,320.01,6520
04/25/2002,10:50,320.1,320.1,320.05,320.05,857
04/25/2002,10:51,320.14,320.14,319.7,319.7,1918
04/25/2002,10:52,319.7,319.92,319.52,319.52,1557
04/25/2002,10:53,319.65,320.05,319.52,319.7,5008
04/25/2002,10:54,319.7,319.96,319.52,319.52,8279
04/25/2002,10:55,319.96,320.05,319.96,320.05,406
04/25/2002,10:56,319.83,319.83,319.83,319.83,68
04/25/2002,10:57,319.7,319.7,319.7,319.7,1128
04/25/2002,10:58,320.36,320.41,319.87,319.87,180
04/25/2002,10:59,320.05,320.05,320.05,320.05,1128
04/25/2002,11:00,320.05,320.05,319.83,319.96,1647
04/25/2002,11:01,319.92,319.92,319.92,319.92,338
04/25/2002,11:03,319.61,319.61,319.56,319.56,1692
04/25/2002,11:04,319.16,319.16,319.16,319.16,474
04/25/2002,11:06,318.85,318.85,318.85,318.85,699
04/25/2002,11:07,318.85,319.16,318.85,319.16,1579
04/25/2002,11:10,318.85,318.85,318.85,318.85,226
04/25/2002,11:11,319.16,319.16,318.5,318.5,12407
04/25/2002,11:12,318.5,318.5,318.5,318.5,248
04/25/2002,11:14,318.63,318.63,318.1,318.1,12498
04/25/2002,11:15,317.7,318.15,317.66,317.66,2617
04/25/2002,11:16,317.44,317.97,316.99,316.99,11663
04/25/2002,11:17,317.3,317.44,317.3,317.44,3068
04/25/2002,11:18,317.17,317.48,317.17,317.48,6091
04/25/2002,11:20,317.57,317.75,317.57,317.75,3384
04/25/2002,11:21,317.75,317.75,316.99,316.99,2030
04/25/2002,11:22,316.99,317.08,316.95,317.04,1918
04/25/2002,11:23,317.17,317.17,317.17,317.17,1331
04/25/2002,11:24,317.26,317.26,317.17,317.17,338
04/25/2002,11:25,317.17,317.61,317.17,317.61,158
04/25/2002,11:26,317.83,318.06,317.83,318.06,1624
04/25/2002,11:27,318.15,318.19,318.15,318.19,1241
04/25/2002,11:29,318.46,318.46,318.46,318.46,1128
04/25/2002,11:31,318.77,318.81,318.77,318.81,158
04/25/2002,11:32,318.9,318.9,318.32,318.77,6339
04/25/2002,11:33,318.5,318.5,318.5,318.5,451
04/25/2002,11:34,318.19,318.19,318.19,318.19,45
04/25/2002,11:35,318.06,318.06,318.06,318.06,451
04/25/2002,11:36,318.06,318.06,318.06,318.06,338
04/25/2002,11:37,317.52,317.52,317.52,317.52,451
04/25/2002,11:38,318.06,318.06,318.06,318.06,226
04/25/2002,11:39,318.5,318.5,318.5,318.5,203
04/25/2002,11:40,318.28,318.28,318.28,318.28,23
04/25/2002,11:42,318.1,318.1,318.1,318.1,812
04/25/2002,11:49,318.06,318.32,318.06,318.32,248
04/25/2002,11:54,318.85,318.85,318.85,318.85,226
04/25/2002,11:55,318.85,318.85,318.85,318.85,68
04/25/2002,11:56,318.46,318.46,318.46,318.46,226
04/25/2002,11:57,318.68,318.68,318.68,318.68,677
04/25/2002,11:58,318.68,318.94,318.68,318.77,1827
04/25/2002,12:01,319.96,319.96,319.96,319.96,226
04/25/2002,12:02,320.01,320.01,320.01,320.01,902
04/25/2002,12:04,320.01,320.01,319.52,319.52,790
04/25/2002,12:05,319.47,319.47,319.25,319.25,474
04/25/2002,12:07,319.47,319.47,319.47,319.47,68
04/25/2002,12:09,319.21,319.21,319.21,319.21,23
04/25/2002,12:10,319.16,319.16,319.16,319.16,23
04/25/2002,12:13,319.61,319.61,319.61,319.61,68
04/25/2002,12:17,319.83,319.83,319.83,319.83,180
04/25/2002,12:20,320.01,320.01,320.01,320.01,226
04/25/2002,12:21,320.05,320.05,320.05,320.05,451
04/25/2002,12:22,320.05,320.05,320.05,320.05,158
04/25/2002,12:27,319.83,319.92,319.74,319.74,8234
04/25/2002,12:28,319.74,319.74,319.61,319.61,3384
04/25/2002,12:29,320.01,320.01,320.01,320.01,5640
04/25/2002,12:42,318.99,319.34,318.99,319.34,135
04/25/2002,12:44,319.34,319.34,318.99,318.99,1151
04/25/2002,13:00,318.32,318.32,318.32,318.32,5640
04/25/2002,13:08,318.94,318.94,318.94,318.94,226
04/25/2002,13:20,318.94,318.94,318.94,318.94,113
04/25/2002,13:24,318.37,318.37,318.37,318.37,1918
04/25/2002,13:25,318.32,318.32,318.32,318.32,226
04/25/2002,13:35,318.77,318.77,318.77,318.77,23
04/25/2002,13:36,318.32,318.32,318.32,318.32,45
04/25/2002,13:40,318.94,318.94,318.94,318.94,902
04/25/2002,13:41,319.16,319.16,319.16,319.16,2256
04/25/2002,13:45,319.12,319.12,319.12,319.12,2256
04/25/2002,13:46,319.16,319.16,319.16,319.16,1151
04/25/2002,13:47,319.21,319.21,319.12,319.12,24882
04/25/2002,13:51,319.16,319.16,319.16,319.16,1579
04/25/2002,13:57,319.16,319.16,319.16,319.16,699
04/25/2002,13:58,319.16,319.16,319.16,319.16,925
04/25/2002,14:02,318.63,318.72,318.63,318.72,2278
04/25/2002,14:03,318.46,318.5,318.1,318.5,947
04/25/2002,14:04,318.54,318.54,317.39,317.39,6903
04/25/2002,14:05,317.39,317.83,316.95,316.95,6813
04/25/2002,14:06,316.95,317.52,316.95,316.95,3880
04/25/2002,14:07,316.59,316.73,316.59,316.73,587
04/25/2002,14:08,316.95,317.08,316.42,317.08,4737
04/25/2002,14:09,316.59,316.59,316.59,316.59,3948
04/25/2002,14:10,316.95,317.39,316.95,317.39,902
04/25/2002,14:11,317.39,317.44,316.95,317.44,1444
04/25/2002,14:12,317.83,317.83,317.3,317.39,7512
04/25/2002,14:13,317.61,317.61,317.44,317.57,5888
04/25/2002,14:14,317.17,317.17,317.17,317.17,1128
04/25/2002,14:15,316.86,316.95,316.86,316.86,947
04/25/2002,14:16,316.5,316.5,316.28,316.28,2053
04/25/2002,14:17,316.28,316.28,316.28,316.28,2278
04/25/2002,14:18,316.28,316.28,316.28,316.28,45
04/25/2002,14:19,316.5,316.73,316.5,316.73,835
04/25/2002,14:20,316.77,316.77,316.77,316.77,2256
04/25/2002,14:21,316.73,317.17,316.73,317.17,361
04/25/2002,14:22,316.64,316.64,316.64,316.64,1579
04/25/2002,14:23,316.82,316.82,316.82,316.82,1128
04/25/2002,14:25,316.86,316.86,316.86,316.86,23
04/25/2002,14:26,316.95,316.95,316.95,316.95,23
04/25/2002,14:27,317.17,317.17,317.17,317.17,226
04/25/2002,14:28,317.79,317.79,316.99,317.75,7219
04/25/2002,14:29,317.61,317.61,317.61,317.61,2256
04/25/2002,14:30,317.83,317.83,317.83,317.83,2256
04/25/2002,14:31,317.83,317.83,317.83,317.83,2256
04/25/2002,14:32,318.06,318.06,317.83,317.83,790
04/25/2002,14:33,317.35,317.35,317.35,317.35,677
04/25/2002,14:34,317.04,317.13,317.04,317.13,1354
04/25/2002,14:35,317.13,317.13,317.13,317.13,1015
04/25/2002,14:36,317.52,317.57,317.52,317.57,226
04/25/2002,14:37,317.3,317.66,317.26,317.61,2594
04/25/2002,14:38,317.7,317.7,317.39,317.66,7444
04/25/2002,14:39,317.39,317.66,317.21,317.66,6204
04/25/2002,14:40,317.66,317.66,317.66,317.66,2820
04/25/2002,14:42,317.97,317.97,317.61,317.61,1151
04/25/2002,14:43,317.52,317.75,317.52,317.52,4986
04/25/2002,14:44,317.61,317.61,317.61,317.61,1128
04/25/2002,14:45,317.61,317.61,317.61,317.61,226
04/25/2002,14:46,317.48,317.61,317.48,317.48,722
04/25/2002,14:47,317.57,317.57,317.35,317.35,857
04/25/2002,14:48,317.39,317.52,317.39,317.39,9475
04/25/2002,14:49,317.44,317.61,317.44,317.61,1354
04/25/2002,14:56,317.7,317.83,317.7,317.83,6136
04/25/2002,14:57,317.39,318.28,317.39,318.28,271
04/25/2002,14:58,318.06,318.06,318.06,318.06,677
04/25/2002,14:59,317.88,317.88,317.88,317.88,1354
04/25/2002,15:02,317.61,317.83,317.61,317.83,3835
04/25/2002,15:03,317.83,317.83,317.83,317.83,564
04/25/2002,15:04,317.79,317.79,317.79,317.79,23
04/25/2002,15:05,317.39,317.39,317.39,317.39,226
04/25/2002,15:07,317.35,317.35,317.35,317.35,113
04/25/2002,15:09,317.44,317.44,317.44,317.44,45
04/25/2002,15:11,317.39,317.39,317.39,317.39,677
04/25/2002,15:12,317.52,317.52,316.86,316.86,767
04/25/2002,15:14,316.64,316.64,316.5,316.5,6001
04/25/2002,15:16,316.64,316.64,316.64,316.64,519
04/25/2002,15:17,316.11,316.11,316.11,316.11,451
04/25/2002,15:20,316.86,316.86,316.86,316.86,451
04/25/2002,15:21,316.86,317.04,316.86,317.04,1511
04/25/2002,15:22,317.13,317.17,317.13,317.17,474
04/25/2002,15:23,317.3,317.3,317.26,317.3,2775
04/25/2002,15:24,317.3,317.3,317.17,317.17,902
04/25/2002,15:27,317.08,317.08,317.08,317.08,338
04/25/2002,15:30,316.99,317.66,316.99,317.66,68
04/25/2002,15:32,317.88,317.88,317.88,317.88,23
04/25/2002,15:37,318.1,318.1,317.83,317.83,113
04/25/2002,15:38,318.15,318.15,318.15,318.15,226
04/25/2002,15:40,318.28,318.28,318.28,318.28,677
04/25/2002,15:41,318.46,318.46,318.28,318.28,1151
04/25/2002,15:42,318.46,318.46,318.46,318.46,496
04/25/2002,15:44,318.5,318.5,318.19,318.19,451
04/25/2002,15:45,318.15,318.15,318.15,318.15,835
04/25/2002,15:46,318.46,318.46,318.46,318.46,271
04/25/2002,15:48,318.15,318.5,318.15,318.5,2752
04/25/2002,15:49,318.72,318.72,318.5,318.5,790
04/25/2002,15:50,318.5,319.12,318.28,319.12,2369
04/25/2002,15:51,319.08,319.08,318.63,318.63,316
04/25/2002,15:52,318.77,318.85,318.77,318.85,226
04/25/2002,15:53,318.94,319.16,318.77,319.16,767
04/25/2002,15:54,319.12,319.16,319.12,319.16,45
04/25/2002,15:55,319.12,319.16,319.12,319.16,1038
04/25/2002,15:56,318.94,319.16,318.72,319.16,1241
04/25/2002,15:57,319.12,319.12,319.12,319.12,902
04/25/2002,15:58,319.12,319.16,319.12,319.12,25717
04/25/2002,15:59,319.16,319.52,318.99,319.52,1399
04/26/2002,09:35,320.49,320.49,319.74,319.74,519
04/26/2002,09:36,320.58,320.58,320.58,320.58,68
04/26/2002,09:37,320.94,320.94,320.94,320.94,293
04/26/2002,09:38,320.89,320.89,320.89,320.89,902
04/26/2002,09:39,321.38,321.82,321.12,321.29,6339
04/26/2002,09:40,320.72,320.72,320.72,320.72,113
04/26/2002,09:41,320.49,320.49,320.05,320.23,2369
04/26/2002,09:43,319.16,319.16,319.16,319.16,1128
04/26/2002,09:44,319.52,319.52,319.52,319.52,338
04/26/2002,09:45,319.34,319.34,318.72,318.72,6181
04/26/2002,09:46,319.25,319.25,319.25,319.25,1128
04/26/2002,09:47,319.61,320.01,319.61,320.01,2481
04/26/2002,09:49,319.16,319.16,319.16,319.16,5640
04/26/2002,09:50,319.39,319.39,319.39,319.39,677
04/26/2002,09:51,319.25,319.61,319.25,319.61,632
04/26/2002,09:52,320.01,320.01,320.01,320.01,226
04/26/2002,09:53,320.05,320.05,320.05,320.05,451
04/26/2002,09:54,320.27,320.27,320.27,320.27,23
04/26/2002,09:57,320.27,320.27,319.43,319.43,3181
04/26/2002,09:59,320.05,320.05,320.05,320.05,1105
04/26/2002,10:01,319.7,319.7,319.7,319.7,677
04/26/2002,10:05,319.96,319.96,319.96,319.96,451
04/26/2002,10:06,319.92,319.92,319.92,319.92,541
04/26/2002,10:09,320.49,320.49,320.49,320.49,226
04/26/2002,10:11,319.96,319.96,319.96,319.96,1128
04/26/2002,10:13,320.94,320.94,320.94,320.94,226
04/26/2002,10:15,320.58,320.72,320.58,320.72,925
04/26/2002,10:18,319.92,319.92,319.92,319.92,113
04/26/2002,10:20,319.25,319.43,319.25,319.34,1827
04/26/2002,10:22,318.54,319.39,318.54,318.54,7106
04/26/2002,10:23,319.08,319.08,318.94,318.94,1241
04/26/2002,10:24,318.94,319.03,318.94,319.03,226
04/26/2002,10:25,318.72,318.99,318.5,318.5,2369
04/26/2002,10:26,318.9,318.9,318.9,318.9,338
04/26/2002,10:27,319.3,319.3,318.77,319.25,4061
04/26/2002,10:28,318.9,318.94,318.77,318.77,4512
04/26/2002,10:29,318.81,318.81,318.63,318.63,5865
04/26/2002,10:30,318.54,318.54,318.5,318.5,474
04/26/2002,10:31,318.01,318.01,317.97,317.97,3655
04/26/2002,10:32,318.63,318.68,318.63,318.68,564
04/26/2002,10:35,318.5,318.5,318.5,318.5,226
04/26/2002,10:36,318.28,318.28,318.28,318.28,1128
04/26/2002,10:38,318.81,318.81,318.81,318.81,113
04/26/2002,10:40,318.46,318.46,318.28,318.28,1579
04/26/2002,10:41,318.32,318.32,318.06,318.06,451
04/26/2002,10:42,318.37,318.37,318.37,318.37,226
04/26/2002,10:46,318.1,318.1,318.1,318.1,113
04/26/2002,10:47,318.37,318.37,318.37,318.37,135
04/26/2002,10:50,318.41,318.41,318.06,318.06,451
04/26/2002,10:51,318.06,318.06,317.92,317.92,1083
04/26/2002,10:53,317.66,317.66,317.66,317.66,677
04/26/2002,10:54,318.06,318.06,318.06,318.06,1354
04/26/2002,10:55,318.41,318.41,318.37,318.37,451
04/26/2002,10:56,318.06,318.06,318.06,318.06,226
04/26/2002,10:57,317.83,317.83,317.83,317.83,1128
04/26/2002,10:58,317.61,317.61,317.61,317.61,338
04/26/2002,11:01,317.48,317.48,316.99,316.99,1579
04/26/2002,11:02,316.99,316.99,316.95,316.95,496
04/26/2002,11:03,317.04,317.04,316.86,316.99,1714
04/26/2002,11:04,317.08,317.08,317.08,317.08,113
04/26/2002,11:05,317.17,317.17,317.17,317.17,45
04/26/2002,11:06,316.77,316.77,316.77,316.77,451
04/26/2002,11:07,316.95,316.95,316.95,316.95,677
04/26/2002,11:08,316.86,316.86,316.86,316.86,451
04/26/2002,11:09,316.9,316.9,316.64,316.64,3271
04/26/2002,11:10,317.17,317.17,317.17,317.17,474
04/26/2002,11:14,317.52,317.52,317.52,317.52,1444
04/26/2002,11:16,317.08,317.08,317.08,317.08,68
04/26/2002,11:17,317.3,317.7,317.3,317.7,2707
04/26/2002,11:18,317.21,317.21,317.21,317.21,226
04/26/2002,11:19,317.57,317.57,317.57,317.57,1354
04/26/2002,11:21,317.7,317.75,317.7,317.75,3835
04/26/2002,11:22,317.83,317.83,317.83,317.83,1128
04/26/2002,11:26,317.75,317.75,317.75,317.75,1128
04/26/2002,11:29,317.92,317.92,317.92,317.92,226
04/26/2002,11:31,317.92,317.92,317.92,317.92,3384
04/26/2002,11:32,318.01,318.01,318.01,318.01,113
04/26/2002,11:43,318.72,318.72,318.72,318.72,338
04/26/2002,11:44,318.9,319.16,318.9,319.16,248
04/26/2002,11:45,319.03,319.03,319.03,319.03,113
04/26/2002,11:47,319.16,319.16,319.16,319.16,1128
04/26/2002,11:49,318.72,318.72,318.72,318.72,451
04/26/2002,11:51,318.94,318.94,318.94,318.94,451
04/26/2002,11:54,319.3,319.3,319.3,319.3,1128
04/26/2002,11:55,319.3,319.3,319.3,319.3,4241
04/26/2002,11:56,319.3,319.3,319.3,319.3,23
04/26/2002,11:57,319.52,319.52,319.52,319.52,1128
04/26/2002,11:58,319.47,319.65,319.47,319.52,4219
04/26/2002,12:01,319.96,320.1,319.96,320.1,4128
04/26/2002,12:05,319.74,319.74,319.74,319.74,11279
04/26/2002,12:06,319.61,319.61,319.61,319.61,1128
04/26/2002,12:18,319.74,319.74,319.74,319.74,135
04/26/2002,12:26,319.3,319.3,319.3,319.3,226
04/26/2002,12:27,319.3,319.3,319.3,319.3,113
04/26/2002,12:28,319.56,319.56,319.56,319.56,23
04/26/2002,12:29,319.61,319.74,319.61,319.74,564
04/26/2002,12:33,319.16,319.16,319.16,319.16,68
04/26/2002,12:34,318.9,318.9,318.9,318.9,45
04/26/2002,12:40,318.59,318.59,318.59,318.59,338
04/26/2002,12:44,318.5,318.5,318.5,318.5,45
04/26/2002,12:45,317.75,317.75,317.75,317.75,180
04/26/2002,12:47,318.32,318.32,318.32,318.32,564
04/26/2002,12:48,317.61,317.61,317.61,317.61,23
04/26/2002,12:49,318.01,318.01,318.01,318.01,1128
04/26/2002,12:50,318.32,318.32,318.32,318.32,23
04/26/2002,12:54,318.06,318.06,318.06,318.06,23
04/26/2002,12:56,318.5,318.5,318.5,318.5,1128
04/26/2002,13:01,319.12,319.12,319.12,319.12,226
04/26/2002,13:10,318.54,318.54,318.54,318.54,406
04/26/2002,13:14,319.03,319.03,319.03,319.03,6542
04/26/2002,13:16,319.21,319.21,319.16,319.16,812
04/26/2002,13:18,319.56,319.56,319.52,319.52,1128
04/26/2002,13:19,319.08,319.34,319.08,319.34,5640
04/26/2002,13:21,319.16,319.16,319.16,319.16,4512
04/26/2002,13:22,319.61,319.61,319.61,319.61,90
04/26/2002,13:25,319.12,319.12,318.99,318.99,1579
04/26/2002,13:26,319.16,319.16,319.16,319.16,90
04/26/2002,13:28,319.16,319.16,319.16,319.16,23
04/26/2002,13:30,319.34,319.34,319.3,319.3,158
04/26/2002,13:33,319.3,319.3,319.3,319.3,406
04/26/2002,13:34,319.3,319.3,319.3,319.3,135
04/26/2002,13:35,319.3,319.3,319.3,319.3,722
04/26/2002,13:36,319.3,319.3,319.3,319.3,406
04/26/2002,13:37,319.16,319.3,319.16,319.3,271
04/26/2002,13:38,319.3,319.3,319.3,319.3,271
04/26/2002,13:40,319.16,319.16,319.16,319.16,135
04/26/2002,13:41,319.16,319.16,318.9,318.9,271
04/26/2002,13:42,319.16,319.16,319.16,319.16,451
04/26/2002,13:45,319.21,319.21,319.21,319.21,90
04/26/2002,13:46,319.21,319.21,319.21,319.21,45
04/26/2002,13:47,319.21,319.21,319.21,319.21,68
04/26/2002,13:49,319.16,319.16,319.16,319.16,271
04/26/2002,13:50,319.16,319.16,319.16,319.16,699
04/26/2002,13:51,319.16,319.16,319.16,319.16,722
04/26/2002,13:52,319.25,319.25,319.25,319.25,541
04/26/2002,13:53,319.25,319.25,319.25,319.25,271
04/26/2002,13:54,319.12,319.12,319.12,319.12,226
04/26/2002,13:55,319.16,319.16,319.16,319.16,271
04/26/2002,13:56,319.16,319.16,319.16,319.16,135
04/26/2002,13:57,319.12,319.12,319.12,319.12,226
04/26/2002,13:58,319.12,319.12,319.12,319.12,226
04/26/2002,13:59,318.81,318.81,318.81,318.81,226
04/26/2002,14:01,318.81,319.16,318.81,319.16,180
04/26/2002,14:02,319.16,319.16,319.16,319.16,23
04/26/2002,14:04,319.16,319.16,319.16,319.16,45
04/26/2002,14:05,319.12,319.12,319.12,319.12,135
04/26/2002,14:06,319.3,319.34,318.72,319.16,13332
04/26/2002,14:07,319.12,319.16,318.72,319.16,4850
04/26/2002,14:08,319.39,319.39,319.39,319.39,632
04/26/2002,14:09,319.39,319.61,319.21,319.39,1173
04/26/2002,14:10,319.39,319.39,319.39,319.39,699
04/26/2002,14:11,319.39,319.39,319.39,319.39,271
04/26/2002,14:12,319.52,319.52,319.52,319.52,474
04/26/2002,14:13,319.43,319.43,319.43,319.43,135
04/26/2002,14:14,319.56,319.56,319.56,319.56,135
04/26/2002,14:15,319.7,319.7,319.7,319.7,226
04/26/2002,14:16,319.65,319.65,319.52,319.52,474
04/26/2002,14:17,319.61,319.61,319.61,319.61,4512
04/26/2002,14:18,319.61,319.87,319.61,319.65,23642
04/26/2002,14:20,319.92,319.96,319.65,319.96,677
04/26/2002,14:21,319.87,319.87,319.87,319.87,113
04/26/2002,14:22,320.05,320.05,320.05,320.05,293
04/26/2002,14:23,320.27,320.27,319.87,320.27,3248
04/26/2002,14:24,320.27,320.32,320.27,320.27,29327
04/26/2002,14:25,320.63,320.63,320.49,320.49,654
04/26/2002,14:26,320.49,320.49,320.49,320.49,1128
04/26/2002,14:27,320.67,320.67,320.67,320.67,564
04/26/2002,14:28,320.67,320.67,320.67,320.67,135
04/26/2002,14:29,320.72,320.8,320.45,320.8,18273
04/26/2002,14:30,320.76,320.8,320.36,320.67,8775
04/26/2002,14:31,320.67,320.67,320.63,320.67,10828
04/26/2002,14:32,320.72,320.76,320.72,320.76,2256
04/26/2002,14:35,320.98,320.98,320.54,320.54,1354
04/26/2002,14:36,320.89,320.89,320.14,320.49,48479
04/26/2002,14:37,320.89,320.89,320.45,320.54,519
04/26/2002,14:38,320.8,320.8,320.76,320.8,3158
04/26/2002,14:39,320.8,320.85,320.8,320.85,4512
04/26/2002,14:41,320.85,320.85,320.85,320.85,226
04/26/2002,14:47,321.12,321.16,321.03,321.16,9497
04/26/2002,14:48,321.29,321.34,321.16,321.29,8234
04/26/2002,14:49,321.16,321.29,321.16,321.29,1489
04/26/2002,14:50,321.25,321.29,321.2,321.2,7783
04/26/2002,14:51,321.25,321.29,321.2,321.29,3384
04/26/2002,14:52,321.25,321.25,321.25,321.25,541
04/26/2002,14:54,320.94,320.94,320.94,320.94,2256
04/26/2002,14:56,321.16,321.16,321.16,321.16,3406
04/26/2002,14:57,321.29,321.29,320.94,320.94,23033
04/26/2002,14:58,321.38,321.38,321.03,321.03,474
04/26/2002,15:01,321.38,321.47,321.38,321.47,2278
04/26/2002,15:02,321.38,321.38,321.2,321.2,1151
04/26/2002,15:04,321.38,321.38,321.38,321.38,45
04/26/2002,15:07,321.38,321.6,321.38,321.6,1354
04/26/2002,15:08,321.6,321.6,321.6,321.6,451
04/26/2002,15:09,321.74,321.74,321.74,321.74,226
04/26/2002,15:10,321.78,321.78,321.6,321.6,1354
04/26/2002,15:11,321.82,321.82,321.78,321.78,1331
04/26/2002,15:12,321.82,321.82,321.74,321.74,2504
04/26/2002,15:13,321.74,321.74,321.6,321.6,8550
04/26/2002,15:14,321.74,321.96,321.74,321.96,2481
04/26/2002,15:15,321.82,321.82,321.38,321.38,1241
04/26/2002,15:18,321.82,321.82,321.82,321.82,3113
04/26/2002,15:19,321.65,321.65,321.65,321.65,429
04/26/2002,15:24,321.56,321.56,321.56,321.56,23
04/26/2002,15:25,321.51,321.51,321.51,321.51,113
04/26/2002,15:27,321.82,321.82,321.78,321.78,68
04/26/2002,15:28,321.82,321.87,321.82,321.87,5865
04/26/2002,15:30,322.22,322.22,322.22,322.22,451
04/26/2002,15:34,322.05,322.05,322.05,322.05,541
04/26/2002,15:35,322,322,322,322,226
04/26/2002,15:36,321.65,321.69,321.65,321.69,23687
04/26/2002,15:37,321.78,321.78,321.6,321.65,7309
04/26/2002,15:38,321.6,321.6,321.6,321.6,4850
04/26/2002,15:39,321.91,321.91,321.6,321.6,25243
04/26/2002,15:40,321.91,321.91,321.78,321.78,22627
04/26/2002,15:43,322.05,322.05,322.05,322.05,90
04/26/2002,15:44,322.05,322.05,322.05,322.05,587
04/26/2002,15:46,322.09,322.09,322.09,322.09,677
04/26/2002,15:48,321.91,322.27,321.91,322.27,541
04/26/2002,15:50,322.09,322.09,322.09,322.09,338
04/26/2002,15:52,322.22,322.22,322.22,322.22,23
04/26/2002,15:56,322.18,322.18,322.05,322.05,1331
04/26/2002,15:57,321.82,321.82,321.78,321.78,541
04/29/2002,09:35,321.27,321.27,321.27,321.27,632
04/29/2002,09:36,321.27,321.27,321,321,90
04/29/2002,09:38,320.33,320.56,320.33,320.56,135
04/29/2002,09:40,322.29,322.29,322.29,322.29,68
04/29/2002,09:46,319.89,319.89,319.85,319.85,1353
04/29/2002,09:47,319.85,319.89,319.85,319.85,2977
04/29/2002,09:48,321.04,321.04,321.04,321.04,564
04/29/2002,09:49,321.31,321.31,321.31,321.31,564
04/29/2002,09:50,320.33,320.38,320.25,320.33,2932
04/29/2002,09:51,320.25,320.25,319.58,319.58,474
04/29/2002,09:53,320.16,320.16,320.16,320.16,90
04/29/2002,09:54,319.94,319.94,319.94,319.94,451
04/29/2002,09:55,320.2,320.2,320.2,320.2,22555
04/29/2002,09:57,319.89,319.89,319.71,319.71,632
04/29/2002,09:59,319.89,319.89,319.85,319.85,2210
04/29/2002,10:00,319.89,319.94,319.8,319.8,5932
04/29/2002,10:01,319.67,319.67,319.67,319.67,180
04/29/2002,10:02,319.14,319.31,319.14,319.31,722
04/29/2002,10:03,319.23,319.23,319,319,2368
04/29/2002,10:04,319,319,319,319,722
04/29/2002,10:05,319.05,319.05,319.05,319.05,4511
04/29/2002,10:09,319.45,319.45,319.45,319.45,23
04/29/2002,10:10,318.87,319.67,318.87,319.67,1060
04/29/2002,10:11,318.92,318.92,318.92,318.92,113
04/29/2002,10:12,319.76,319.94,319.76,319.89,24156
04/29/2002,10:13,319.94,319.94,319.76,319.94,7556
04/29/2002,10:14,319.94,320.11,319.89,319.89,4827
04/29/2002,10:15,319.85,319.85,319.8,319.8,789
04/29/2002,10:17,320.11,320.11,320.11,320.11,5639
04/29/2002,10:21,319.23,319.23,319.23,319.23,586
04/29/2002,10:25,319.23,319.23,319.23,319.23,677
04/29/2002,10:26,318.87,319.14,318.83,319.14,1241
04/29/2002,10:27,318.78,318.78,318.78,318.78,68
04/29/2002,10:30,319,319,319,319,5639
04/29/2002,10:32,319.76,319.76,319.76,319.76,16916
04/29/2002,10:36,319.89,319.89,319.89,319.89,677
04/29/2002,10:37,319.23,319.23,319.23,319.23,338
04/29/2002,10:38,320.02,320.02,320.02,320.02,564
04/29/2002,10:40,319.89,319.89,319.89,319.89,226
04/29/2002,10:49,319.54,319.58,319.49,319.49,271
04/29/2002,10:50,319.67,319.67,319.67,319.67,5639
04/29/2002,10:53,319.76,319.76,319.76,319.76,68
04/29/2002,11:00,320.02,320.11,320.02,320.11,6766
04/29/2002,11:01,320.11,320.11,320.11,320.11,2255
04/29/2002,11:05,319.76,319.76,319.76,319.76,1804
04/29/2002,11:08,319.67,319.67,319.67,319.67,902
04/29/2002,11:09,319.54,319.54,319.54,319.54,68
04/29/2002,11:13,319.31,319.31,319.31,319.31,226
04/29/2002,11:15,319.31,319.31,319.31,319.31,23
04/29/2002,11:18,319.23,319.4,319.23,319.23,5977
04/29/2002,11:23,319.4,319.4,319.4,319.4,113
04/29/2002,11:24,319.45,319.45,319.45,319.45,113
04/29/2002,11:26,319.27,319.27,319.27,319.27,226
04/29/2002,11:28,319.45,319.45,319.45,319.45,23
04/29/2002,11:29,319.8,319.8,319.67,319.67,1353
04/29/2002,11:30,319.45,319.45,319.45,319.45,1804
04/29/2002,11:37,319.23,319.23,319.23,319.23,158
04/29/2002,11:38,319.31,319.31,319.31,319.31,68
04/29/2002,11:39,319.18,319.18,319.18,319.18,226
04/29/2002,11:40,319.09,319.09,319.09,319.09,113
04/29/2002,11:41,319.58,319.67,319.58,319.67,2707
04/29/2002,11:45,319.4,319.4,319.4,319.4,23
04/29/2002,11:51,319.62,319.62,319.62,319.62,23
04/29/2002,11:53,320.11,320.11,320.11,320.11,609
04/29/2002,11:54,320.33,320.56,320.33,320.56,1353
04/29/2002,11:56,321,321,321,321,338
04/29/2002,11:57,320.91,321,320.42,320.42,1398
04/29/2002,12:00,320.51,320.51,320.51,320.51,113
04/29/2002,12:01,320.56,320.56,320.33,320.33,2368
04/29/2002,12:02,320.2,320.2,320.2,320.2,451
04/29/2002,12:12,321.22,321.22,321.22,321.22,2255
04/29/2002,12:16,321.49,321.49,321.49,321.49,68
04/29/2002,12:17,321.44,321.44,321.44,321.44,226
04/29/2002,12:23,320.91,321.49,320.91,321.49,68
04/29/2002,12:26,321.53,321.53,321.53,321.53,90
04/29/2002,12:33,321.22,321.22,321.22,321.22,45
04/29/2002,12:34,321.22,321.22,321.22,321.22,451
04/29/2002,12:35,321.04,321.04,321.04,321.04,226
04/29/2002,12:37,320.87,320.87,320.87,320.87,451
04/29/2002,12:38,320.87,320.87,320.87,320.87,677
04/29/2002,12:39,321.27,321.27,321.27,321.27,226
04/29/2002,12:41,321.31,321.53,321.31,321.53,158
04/29/2002,12:43,321.89,321.89,321.89,321.89,1128
04/29/2002,12:45,321.89,321.89,321.89,321.89,1128
04/29/2002,12:46,322.11,322.11,322.11,322.11,564
04/29/2002,12:47,322.51,322.51,322.51,322.51,451
04/29/2002,12:48,322.33,322.33,322.33,322.33,564
04/29/2002,12:49,322.15,322.55,322.15,322.55,1714
04/29/2002,12:50,322.15,322.15,322.02,322.02,902
04/29/2002,12:51,322.11,322.11,322.11,322.11,113
04/29/2002,12:52,321.93,321.93,321.89,321.89,564
04/29/2002,12:54,321.89,321.89,321.89,321.89,564
04/29/2002,12:57,321.89,321.89,321.89,321.89,113
04/29/2002,13:01,322.02,322.02,322.02,322.02,113
04/29/2002,13:03,321.93,321.93,321.93,321.93,45
04/29/2002,13:04,322.02,322.02,322.02,322.02,226
04/29/2002,13:05,321.89,322.24,321.84,321.84,6315
04/29/2002,13:06,321.27,321.31,321.27,321.31,1015
04/29/2002,13:08,321,321.27,321,321.27,2819
04/29/2002,13:09,321.27,321.44,321.27,321.44,1263
04/29/2002,13:10,321.44,321.44,321.44,321.44,113
04/29/2002,13:14,321,321,321,321,113
04/29/2002,13:16,320.69,320.69,320.56,320.56,429
04/29/2002,13:24,320.47,320.47,320.47,320.47,226
04/29/2002,13:30,320.91,320.91,320.47,320.47,248
04/29/2002,13:40,321,321,321,321,45
04/29/2002,14:11,320.42,320.42,320.42,320.42,23
04/29/2002,14:12,320.38,320.38,320.38,320.38,2255
04/29/2002,14:15,320.38,320.38,320.38,320.38,23
04/29/2002,14:16,320.38,320.38,320.38,320.38,226
04/29/2002,14:22,320.69,320.69,320.69,320.69,68
04/29/2002,14:27,320.2,320.2,320.2,320.2,45
04/29/2002,14:29,319.94,319.94,319.94,319.94,789
04/29/2002,14:30,319.89,319.89,319.89,319.89,113
04/29/2002,14:34,320.02,320.02,320.02,320.02,5639
04/29/2002,14:35,319.8,319.8,319.8,319.8,23
04/29/2002,14:36,320.25,320.29,320.25,320.29,1128
04/29/2002,14:41,320.25,320.25,320.25,320.25,226
04/29/2002,14:43,319.98,319.98,319.98,319.98,2255
04/29/2002,14:44,320.11,320.11,320.11,320.11,226
04/29/2002,14:45,320.25,320.29,320.2,320.29,4736
04/29/2002,14:46,320.56,320.56,320.56,320.56,812
04/29/2002,14:48,320.56,320.56,320.56,320.56,45
04/29/2002,14:49,320.51,320.51,320.51,320.51,45
04/29/2002,14:50,320.38,320.38,320.38,320.38,45
04/29/2002,15:02,320.02,320.02,320.02,320.02,226
04/29/2002,15:04,319.89,319.89,319.89,319.89,1128
04/29/2002,15:09,319.89,319.89,319.89,319.89,1128
04/29/2002,15:16,319.67,319.67,319.67,319.67,45
04/29/2002,15:17,319.67,319.67,319.67,319.67,338
04/29/2002,15:18,319.36,319.36,319.36,319.36,789
04/29/2002,15:28,319.45,319.45,319.45,319.45,113
04/29/2002,15:29,319.45,319.62,319.45,319.62,90
04/29/2002,15:30,319.45,319.45,319.45,319.45,947
04/29/2002,15:31,319.23,319.45,319.23,319.45,10262
04/29/2002,15:32,319.23,319.23,319.23,319.23,1128
04/29/2002,15:33,319,319,319,319,451
04/29/2002,15:34,318.87,319,318.87,319,1579
04/29/2002,15:35,319,319,319,319,23
04/29/2002,15:36,318.83,318.83,318.83,318.83,2255
04/29/2002,15:37,319.23,319.23,319.23,319.23,68
04/29/2002,15:40,319.23,319.23,319.23,319.23,1128
04/29/2002,15:41,319.4,319.4,319.4,319.4,23
04/29/2002,15:42,319.05,319.05,319,319,45
04/29/2002,15:43,318.92,318.92,318.92,318.92,113
04/29/2002,15:44,319.05,319.05,319.05,319.05,11277
04/29/2002,15:45,319.14,319.14,319,319,4579
04/29/2002,15:46,319.14,319.14,319.09,319.09,68
04/29/2002,15:47,318.96,319.14,318.87,319.14,22915
04/29/2002,15:49,319.09,319.09,319.09,319.09,45
04/29/2002,15:50,319,319.09,319,319.09,180
04/29/2002,15:51,318.87,318.87,318.87,318.87,180
04/29/2002,15:52,319,319,319,319,2255
04/29/2002,15:53,319,319.05,319,319,4533
04/29/2002,15:54,318.56,318.56,318.56,318.56,23
04/29/2002,15:56,318.56,319,318.56,319,158
04/29/2002,15:58,318.65,318.65,318.65,318.65,90
04/29/2002,15:59,318.65,318.65,318.65,318.65,113
04/30/2002,09:35,319.23,319.23,319.23,319.23,429
04/30/2002,09:37,320.11,320.11,320.11,320.11,226
04/30/2002,09:38,319.31,319.31,319.31,319.31,451
04/30/2002,09:40,320.33,320.33,320.33,320.33,1128
04/30/2002,09:42,321,321,321,321,226
04/30/2002,09:43,321.66,321.66,321.44,321.44,1985
04/30/2002,09:46,321.93,321.93,321.18,321.18,293
04/30/2002,09:47,320.91,321.58,320.91,321.58,586
04/30/2002,09:48,321.53,321.53,321.53,321.53,451
04/30/2002,09:49,320.47,321.35,320.47,321.35,2323
04/30/2002,09:53,321.44,321.44,321.44,321.44,1128
04/30/2002,09:58,320.47,321,320.47,321,90
04/30/2002,09:59,320.91,321.44,320.91,321.44,1173
04/30/2002,10:02,321.35,321.35,321.35,321.35,113
04/30/2002,10:03,320.91,320.91,320.91,320.91,5639
04/30/2002,10:09,320.38,320.38,320.38,320.38,226
04/30/2002,10:12,320.42,320.42,320.42,320.42,45
04/30/2002,10:19,320.11,320.11,319.45,319.45,383
04/30/2002,10:21,319.23,319.23,319.23,319.23,226
04/30/2002,10:24,319.23,319.23,319,319,180
04/30/2002,10:25,318.78,318.96,318.52,318.96,586
04/30/2002,10:26,318.96,318.96,318.43,318.65,1466
04/30/2002,10:29,319.23,319.27,319.23,319.27,338
04/30/2002,10:30,319.23,319.54,319.23,319.54,3406
04/30/2002,10:33,319.31,319.67,319.31,319.67,474
04/30/2002,10:34,319.31,319.58,319.31,319.58,586
04/30/2002,10:35,319.27,319.27,319.23,319.23,1060
04/30/2002,10:37,318.92,318.92,318.92,318.92,113
04/30/2002,10:38,319.36,319.45,319.36,319.45,496
04/30/2002,10:41,319.85,319.85,319.85,319.85,45
04/30/2002,10:43,319.62,319.62,319.62,319.62,45
04/30/2002,10:46,319.62,320.11,319.62,320.11,361
04/30/2002,10:47,320.07,320.07,320.07,320.07,135
04/30/2002,10:54,319.94,319.94,319.94,319.94,90
04/30/2002,10:57,320.07,320.07,320.07,320.07,316
04/30/2002,10:59,320.51,320.51,320.51,320.51,23
04/30/2002,11:03,320.11,320.11,320.11,320.11,564
04/30/2002,11:07,320.69,320.69,320.69,320.69,1128
04/30/2002,11:08,320.69,320.69,320.69,320.69,1128
04/30/2002,11:10,320.33,320.33,320.29,320.29,902
04/30/2002,11:11,320.29,320.29,320.29,320.29,226
04/30/2002,11:12,320.29,320.29,320.29,320.29,699
04/30/2002,11:13,320.33,320.38,320.33,320.38,2255
04/30/2002,11:14,320.33,320.33,320.33,320.33,2255
04/30/2002,11:16,320.2,320.2,320.2,320.2,564
04/30/2002,11:17,319.98,319.98,319.98,319.98,451
04/30/2002,11:19,320.6,320.6,320.6,320.6,203
04/30/2002,11:20,320.51,320.51,320.51,320.51,226
04/30/2002,11:24,319.89,320.51,319.89,320.51,767
04/30/2002,11:27,320.2,320.2,320.2,320.2,113
04/30/2002,11:28,320.33,320.33,320.33,320.33,451
04/30/2002,11:29,320.16,320.16,320.16,320.16,1128
04/30/2002,11:30,319.85,320.2,319.85,320.2,338
04/30/2002,11:38,320.07,320.07,320.07,320.07,316
04/30/2002,11:40,319.89,319.89,319.89,319.89,316
04/30/2002,11:42,319.89,319.89,319.89,319.89,316
04/30/2002,11:43,319.67,319.67,319.67,319.67,226
04/30/2002,11:44,319.67,319.67,319.67,319.67,338
04/30/2002,11:45,319.58,319.58,319.31,319.31,586
04/30/2002,11:46,319.58,319.67,319.58,319.67,1331
04/30/2002,11:49,319.89,319.89,319.89,319.89,338
04/30/2002,11:50,319.67,319.89,319.67,319.89,1443
04/30/2002,11:51,319.89,319.89,319.89,319.89,226
04/30/2002,11:53,320.07,320.07,320.07,320.07,113
04/30/2002,11:55,319.89,319.89,319.89,319.89,316
04/30/2002,11:57,319.49,319.49,319.49,319.49,451
04/30/2002,11:58,319.45,319.45,319.45,319.45,226
04/30/2002,12:00,319.23,319.4,319.23,319.4,767
04/30/2002,12:04,319.54,319.71,319.49,319.58,24269
04/30/2002,12:05,319.58,319.89,319.58,319.89,5142
04/30/2002,12:07,319.62,319.62,319.62,319.62,23
04/30/2002,12:08,319.18,319.18,318.65,318.65,45
04/30/2002,12:09,318.34,318.34,317.94,317.94,744
04/30/2002,12:10,319.23,319.23,317.9,317.9,45154
04/30/2002,12:11,318.34,318.34,318.34,318.34,23
04/30/2002,12:13,318.34,318.34,317.85,317.85,5165
04/30/2002,12:14,317.9,318.12,317.9,318.12,23231
04/30/2002,12:15,317.94,317.94,317.94,317.94,451
04/30/2002,12:16,317.98,317.98,317.9,317.9,992
04/30/2002,12:17,317.67,317.67,317.45,317.67,1421
04/30/2002,12:18,317.54,317.54,317.45,317.45,1421
04/30/2002,12:19,317.67,317.67,317.67,317.67,2255
04/30/2002,12:20,317.54,317.54,317.41,317.41,361
04/30/2002,12:21,317.01,317.01,317.01,317.01,23
04/30/2002,12:22,317.01,317.01,316.88,317.01,6811
04/30/2002,12:23,316.92,316.92,316.92,316.92,23
04/30/2002,12:24,316.34,316.39,316.34,316.39,361
04/30/2002,12:25,316.57,316.79,316.57,316.79,68
04/30/2002,12:26,316.79,316.79,316.79,316.79,1128
04/30/2002,12:27,316.92,316.92,316.79,316.79,5639
04/30/2002,12:29,316.48,316.48,316.48,316.48,2819
04/30/2002,12:30,316.61,316.61,316.61,316.61,1241
04/30/2002,12:31,316.57,316.57,316.43,316.43,2932
04/30/2002,12:32,315.99,315.99,315.99,315.99,45
04/30/2002,12:35,315.68,315.68,315.68,315.68,113
04/30/2002,12:36,315.68,315.68,315.68,315.68,1128
04/30/2002,12:39,315.77,315.77,315.77,315.77,226
04/30/2002,12:40,315.68,315.77,315.68,315.77,902
04/30/2002,12:42,315.81,315.81,315.81,315.81,45
04/30/2002,12:43,316.12,316.12,316.12,316.12,113
04/30/2002,12:44,315.86,316.08,315.86,316.08,4285
04/30/2002,12:45,316.57,316.57,316.57,316.57,1579
04/30/2002,12:46,316.57,316.57,316.57,316.57,677
04/30/2002,12:47,316.08,316.08,316.08,316.08,451
04/30/2002,12:53,316.12,316.12,316.12,316.12,45
04/30/2002,12:56,315.9,315.9,315.9,315.9,158
04/30/2002,13:02,316.08,316.08,316.08,316.08,248
04/30/2002,13:08,316.08,316.08,316.08,316.08,45
04/30/2002,13:10,316.34,316.48,316.34,316.48,45
04/30/2002,13:11,316.48,316.48,316.39,316.39,45
04/30/2002,13:12,316.52,316.52,316.52,316.52,226
04/30/2002,13:14,316.52,316.52,316.52,316.52,226
04/30/2002,13:17,316.7,316.88,316.7,316.88,90
04/30/2002,13:19,316.88,317.23,316.88,317.23,5684
04/30/2002,13:20,317.1,317.1,317.1,317.1,2255
04/30/2002,13:22,316.79,316.79,316.79,316.79,68
04/30/2002,13:23,317.23,317.23,317.23,317.23,1128
04/30/2002,13:25,317.01,317.01,317.01,317.01,226
04/30/2002,13:26,317.05,317.23,317.05,317.23,248
04/30/2002,13:28,317.28,317.28,317.28,317.28,226
04/30/2002,13:29,317.54,317.54,317.54,317.54,68
04/30/2002,13:30,317.5,317.5,317.5,317.5,248
04/30/2002,13:32,317.54,317.54,317.54,317.54,23
04/30/2002,13:33,317.63,317.63,317.63,317.63,451
04/30/2002,13:34,317.9,317.9,317.9,317.9,451
04/30/2002,13:41,317.94,317.94,317.94,317.94,5075
04/30/2002,13:42,317.9,317.9,317.9,317.9,226
04/30/2002,13:45,317.63,317.63,317.63,317.63,23
04/30/2002,13:48,317.9,317.9,317.72,317.72,248
04/30/2002,13:50,318.34,318.34,318.34,318.34,496
04/30/2002,13:55,318.78,318.96,318.78,318.96,271
04/30/2002,13:57,319,319,319,319,677
04/30/2002,13:58,319.14,319.14,319.14,319.14,2255
04/30/2002,13:59,319.23,319.23,319.23,319.23,3744
04/30/2002,14:00,319.27,319.27,319.27,319.27,338
04/30/2002,14:01,319,319,319,319,45
04/30/2002,14:10,318.78,318.78,318.78,318.78,7894
04/30/2002,14:11,318.52,318.52,318.52,318.52,226
04/30/2002,14:13,318.56,318.56,318.56,318.56,113
04/30/2002,14:14,318.56,318.56,318.56,318.56,293
04/30/2002,14:15,318.56,318.56,318.56,318.56,1804
04/30/2002,14:16,318.56,318.56,318.52,318.52,1804
04/30/2002,14:18,318.29,318.29,318.29,318.29,226
04/30/2002,14:19,318.29,318.29,318.21,318.21,1128
04/30/2002,14:21,318.29,318.29,318.29,318.29,23
04/30/2002,14:22,318.29,318.29,318.29,318.29,23
04/30/2002,14:23,318.38,318.38,318.29,318.29,3045
04/30/2002,14:24,318.61,318.61,318.61,318.61,23
04/30/2002,14:26,318.16,318.16,318.16,318.16,1128
04/30/2002,14:28,317.9,317.9,317.9,317.9,90
04/30/2002,14:29,317.72,317.72,317.63,317.63,2188
04/30/2002,14:32,317.72,317.72,317.72,317.72,338
04/30/2002,14:34,318.25,318.25,318.25,318.25,45
04/30/2002,14:37,318.25,318.25,318.21,318.21,68
04/30/2002,14:41,318.34,318.34,318.34,318.34,23
04/30/2002,14:48,318.47,318.47,318.47,318.47,1128
04/30/2002,14:51,318.56,318.56,318.56,318.56,1737
04/30/2002,14:52,318.78,318.78,318.78,318.78,113
04/30/2002,14:56,318.56,318.56,318.56,318.56,68
04/30/2002,14:59,318.16,318.16,318.07,318.07,1985
04/30/2002,15:00,318.12,318.12,318.12,318.12,1985
04/30/2002,15:02,317.98,317.98,317.9,317.98,6203
04/30/2002,15:07,318.43,318.43,318.43,318.43,45
04/30/2002,15:09,318.12,318.12,318.12,318.12,2255
04/30/2002,15:11,317.85,317.85,317.85,317.85,113
04/30/2002,15:13,317.81,317.81,317.81,317.81,677
04/30/2002,15:15,317.85,317.85,317.85,317.85,1128
04/30/2002,15:16,317.81,317.81,317.81,317.81,3383
04/30/2002,15:18,318.03,318.03,318.03,318.03,1128
04/30/2002,15:23,317.63,317.63,317.63,317.63,23
04/30/2002,15:24,317.45,317.81,317.45,317.81,180
04/30/2002,15:25,317.45,317.45,317.45,317.45,226
04/30/2002,15:26,317.45,317.45,317.45,317.45,113
04/30/2002,15:30,317.5,317.5,317.45,317.45,135
04/30/2002,15:35,317.45,317.45,317.1,317.1,406
04/30/2002,15:37,317.05,317.05,317.05,317.05,1128
04/30/2002,15:38,317.01,317.01,317.01,317.01,3451
04/30/2002,15:40,317.23,317.23,317.23,317.23,1128
04/30/2002,15:44,316.65,316.65,316.65,316.65,3383
04/30/2002,15:47,316.65,316.65,316.65,316.65,226
04/30/2002,15:48,316.65,316.65,316.65,316.65,451
04/30/2002,15:49,316.65,316.65,316.65,316.65,23
04/30/2002,15:50,316.79,316.79,316.79,316.79,23
04/30/2002,15:52,316.79,316.79,316.79,316.79,248
04/30/2002,15:54,316.57,316.57,316.34,316.57,1872
04/30/2002,15:55,316.57,316.79,316.57,316.57,6879
04/30/2002,15:56,316.79,316.79,316.79,316.79,68
04/30/2002,15:58,316.57,316.57,316.57,316.57,90
04/30/2002,15:59,317.01,317.01,317.01,317.01,226
05/01/2002,09:36,315.85,315.85,315.09,315.18,2883
05/01/2002,09:37,315.09,315.09,314.29,314.38,3604
05/01/2002,09:38,315.05,315.05,314.56,314.56,45
05/01/2002,09:39,315.27,315.27,314.07,314.07,5857
05/01/2002,09:40,314.6,314.6,314.29,314.29,788
05/01/2002,09:42,315.18,315.18,315.18,315.18,68
05/01/2002,09:44,315.76,316.51,315.76,316.51,946
05/01/2002,09:45,316.51,317.36,316.51,317.36,1216
05/01/2002,09:46,316.6,316.6,316.6,316.6,1126
05/01/2002,09:47,318.51,318.95,318.51,318.95,496
05/01/2002,09:48,318.51,318.51,318.51,318.51,1126
05/01/2002,09:49,319.4,319.4,319.4,319.4,225
05/01/2002,09:50,318.95,318.95,318.95,318.95,3379
05/01/2002,09:52,318.86,318.86,318.86,318.86,405
05/01/2002,09:53,318.51,318.51,318.51,318.51,338
05/01/2002,09:54,318.86,318.86,318.86,318.86,225
05/01/2002,09:55,318.64,318.95,318.64,318.95,158
05/01/2002,09:56,319.18,319.4,319.18,319.4,924
05/01/2002,09:57,319.57,320.37,319.57,320.37,2523
05/01/2002,09:58,320.28,320.28,320.28,320.28,270
05/01/2002,10:00,319.18,319.18,319.18,319.18,23
05/01/2002,10:01,318.51,318.51,318.51,318.51,473
05/01/2002,10:02,317.93,317.93,317.67,317.67,1216
05/01/2002,10:03,317.84,317.84,317.18,317.4,180
05/01/2002,10:04,318.51,318.6,318.15,318.6,5767
05/01/2002,10:07,318.82,318.82,318.82,318.82,225
05/01/2002,10:08,317.84,317.84,317.84,317.84,969
05/01/2002,10:11,319.18,319.18,319.18,319.18,315
05/01/2002,10:15,318.95,319.35,318.95,319.35,3537
05/01/2002,10:16,318.29,318.29,318.29,318.29,225
05/01/2002,10:17,318.29,318.29,318.29,318.29,225
05/01/2002,10:18,318.15,318.15,318.15,318.15,68
05/01/2002,10:20,318.07,318.07,318.07,318.07,68
05/01/2002,10:26,318.82,318.82,318.82,318.82,45
05/01/2002,10:27,318.29,318.46,318.29,318.46,2027
05/01/2002,10:28,318.29,318.29,317.84,318.07,22977
05/01/2002,10:29,318.29,318.29,318.29,318.29,1352
05/01/2002,10:30,318.29,318.29,318.29,318.29,45
05/01/2002,10:35,318.07,318.07,318.07,318.07,1352
05/01/2002,10:36,318.07,318.07,318.07,318.07,3154
05/01/2002,10:38,318.29,318.29,318.29,318.29,5857
05/01/2002,10:41,318.38,318.38,318.38,318.38,451
05/01/2002,10:42,318.07,318.07,318.07,318.07,451
05/01/2002,10:45,317.84,317.84,317.84,317.84,23
05/01/2002,10:47,317.84,317.84,317.84,317.84,23
05/01/2002,10:48,317.44,317.44,317.44,317.44,1014
05/01/2002,11:07,317.84,317.84,317.84,317.84,1577
05/01/2002,11:08,317.84,317.84,317.84,317.84,676
05/01/2002,11:10,318.38,318.38,318.38,318.38,901
05/01/2002,11:11,318.38,319.13,318.38,318.38,3379
05/01/2002,11:12,318.69,318.69,318.69,318.69,225
05/01/2002,11:14,318.91,318.91,318.91,318.91,225
05/01/2002,11:18,318.51,318.51,318.51,318.51,5632
05/01/2002,11:23,317.98,317.98,317.98,317.98,45
05/01/2002,11:34,318.51,318.51,318.51,318.51,23
05/01/2002,11:43,318.64,318.64,318.64,318.64,23
05/01/2002,11:45,318.82,318.82,318.82,318.82,23
05/01/2002,11:47,319.04,319.04,319.04,319.04,23
05/01/2002,11:49,319.09,319.09,319.09,319.09,225
05/01/2002,11:57,319.62,319.62,319.62,319.62,1126
05/01/2002,11:58,320.15,320.15,320.15,320.15,23
05/01/2002,11:59,320.24,320.24,320.24,320.24,225
05/01/2002,12:00,320.06,320.06,320.06,320.06,2253
05/01/2002,12:03,319.84,319.84,319.71,319.75,2816
05/01/2002,12:04,319.75,320.15,319.62,320.06,3311
05/01/2002,12:05,319.62,319.62,319.62,319.62,225
05/01/2002,12:07,320.02,320.02,320.02,320.02,45
05/01/2002,12:08,320.02,320.02,320.02,320.02,563
05/01/2002,12:13,320.28,320.28,320.28,320.28,113
05/01/2002,12:14,320.15,320.15,320.15,320.15,90
05/01/2002,12:17,320.28,320.28,320.28,320.28,23
05/01/2002,12:21,320.28,320.28,320.28,320.28,158
05/01/2002,12:22,320.51,320.51,320.51,320.51,225
05/01/2002,12:28,320.95,320.95,320.95,320.95,1126
05/01/2002,12:29,321.17,321.17,321.17,321.17,68
05/01/2002,12:30,321.31,321.31,321.31,321.31,225
05/01/2002,12:33,321.39,321.39,321.35,321.35,473
05/01/2002,12:34,321.62,321.62,321.62,321.62,225
05/01/2002,12:37,321.71,321.71,321.71,321.71,225
05/01/2002,12:38,321.31,321.31,321.31,321.31,1802
05/01/2002,12:42,321.57,321.71,321.57,321.71,1352
05/01/2002,12:45,321.79,321.79,321.79,321.79,451
05/01/2002,12:48,321.84,321.84,321.84,321.84,225
05/01/2002,12:58,321.84,321.84,321.84,321.84,901
05/01/2002,13:07,321.62,321.62,321.62,321.62,225
05/01/2002,13:08,321.62,321.62,321.62,321.62,451
05/01/2002,13:12,321.84,321.84,321.84,321.84,451
05/01/2002,13:15,321.57,321.57,321.57,321.57,158
05/01/2002,13:18,321.84,321.84,321.84,321.84,225
05/01/2002,13:19,321.84,321.84,321.84,321.84,3154
05/01/2002,13:24,321.84,321.84,321.84,321.84,135
05/01/2002,13:27,321.84,321.84,321.84,321.84,135
05/01/2002,13:29,321.93,322.06,321.93,322.06,3604
05/01/2002,13:30,322.15,322.15,322.15,322.15,225
05/01/2002,13:31,322.28,322.28,322.28,322.28,653
05/01/2002,13:33,322.5,322.5,322.5,322.5,225
05/01/2002,13:34,322.5,322.73,322.5,322.68,676
05/01/2002,13:35,322.73,322.73,322.73,322.73,901
05/01/2002,13:36,322.73,322.73,322.73,322.73,473
05/01/2002,13:37,322.95,323.26,322.95,322.95,2636
05/01/2002,13:38,322.99,323.08,322.95,323.08,1239
05/01/2002,13:39,322.73,322.73,322.73,322.73,608
05/01/2002,13:40,322.28,322.28,322.28,322.28,451
05/01/2002,13:42,322.82,322.82,322.82,322.82,45
05/01/2002,13:43,322.9,322.9,322.9,322.9,5857
05/01/2002,13:46,322.5,322.5,322.28,322.28,3717
05/01/2002,13:47,322.28,322.28,322.28,322.28,225
05/01/2002,13:49,322.73,322.73,322.73,322.73,225
05/01/2002,13:58,322.59,322.59,322.42,322.42,451
05/01/2002,14:00,322.95,322.95,322.95,322.95,225
05/01/2002,14:01,322.73,322.73,322.73,322.73,113
05/01/2002,14:03,322.64,322.64,322.64,322.64,23
05/01/2002,14:04,322.73,322.73,322.73,322.73,225
05/01/2002,14:05,323.17,323.17,323.17,323.17,23
05/01/2002,14:07,322.99,322.99,322.99,322.99,901
05/01/2002,14:08,322.42,322.42,322.42,322.42,451
05/01/2002,14:09,322.15,322.64,322.15,322.64,1081
05/01/2002,14:11,322.1,322.1,321.93,321.93,7434
05/01/2002,14:12,322.06,322.1,321.75,321.75,4055
05/01/2002,14:13,321.57,321.57,321.57,321.57,451
05/01/2002,14:14,321.53,321.79,321.39,321.57,1960
05/01/2002,14:17,321.62,322.06,321.62,322.06,11376
05/01/2002,14:18,321.31,321.31,321.31,321.31,90
05/01/2002,14:20,321.75,321.75,321.75,321.75,23
05/01/2002,14:23,321.13,321.13,321.13,321.13,23
05/01/2002,14:25,322.02,322.15,322.02,322.1,225
05/01/2002,14:26,321.62,321.62,321.62,321.62,2253
05/01/2002,14:27,322.28,322.28,322.28,322.28,451
05/01/2002,14:33,321.84,321.84,321.84,321.84,23
05/01/2002,14:34,321.53,321.84,321.53,321.84,135
05/01/2002,14:35,321.79,321.84,321.79,321.84,45
05/01/2002,14:43,321.79,321.79,321.79,321.79,68
05/01/2002,14:46,321.57,321.57,321.57,321.57,45
05/01/2002,14:48,321.75,321.75,321.75,321.75,90
05/01/2002,14:49,321.84,321.84,321.84,321.84,90
05/01/2002,15:03,322.15,322.15,322.15,322.15,23
05/01/2002,15:06,322.5,322.5,322.5,322.5,766
05/01/2002,15:07,322.5,322.5,322.5,322.5,23
05/01/2002,15:11,322.95,322.95,322.95,322.95,45
05/01/2002,15:12,323.35,323.35,322.82,322.86,113
05/01/2002,15:14,323.26,323.26,323.26,323.26,45
05/01/2002,15:16,323.7,323.7,323.7,323.7,113
05/01/2002,15:19,323.75,323.75,323.75,323.75,225
05/01/2002,15:21,324.06,324.06,324.06,324.06,1239
05/01/2002,15:24,324.06,324.1,324.06,324.1,1352
05/01/2002,15:25,324.06,324.1,324.06,324.1,563
05/01/2002,15:26,324.01,324.01,324.01,324.01,45
05/01/2002,15:28,324.06,324.06,324.06,324.06,45
05/01/2002,15:33,324.06,324.06,324.06,324.06,496
05/01/2002,15:35,324.01,324.01,324.01,324.01,68
05/01/2002,15:36,324.01,324.01,324.01,324.01,45
05/01/2002,15:37,324.06,324.06,324.06,324.06,23
05/01/2002,15:39,324.06,324.06,324.06,324.06,6262
05/01/2002,15:40,324.19,324.19,324.19,324.19,45
05/01/2002,15:41,324.06,324.06,324.06,324.06,1352
05/01/2002,15:42,324.06,324.06,324.06,324.06,90
05/01/2002,15:43,324.1,324.1,324.1,324.1,225
05/01/2002,15:44,324.28,324.72,324.28,324.5,315
05/01/2002,15:45,324.32,324.32,324.28,324.28,270
05/01/2002,15:49,323.84,324.06,323.84,324.06,1352
05/01/2002,15:50,324.24,324.28,324.06,324.06,1622
05/01/2002,15:51,324.24,324.24,324.24,324.24,45
05/01/2002,15:53,323.97,323.97,323.97,323.97,383
05/01/2002,15:54,324.06,324.28,324.06,324.28,293
05/01/2002,15:55,324.46,324.46,324.1,324.1,135
05/01/2002,15:56,324.1,324.1,324.1,324.1,45
05/01/2002,15:57,324.5,324.5,324.5,324.5,2253
05/02/2002,09:35,321.99,321.99,321.99,321.99,1127
05/02/2002,09:36,321.99,321.99,321.99,321.99,451
05/02/2002,09:37,323.32,323.32,323.32,323.32,2255
05/02/2002,09:38,321.77,322.79,321.77,322.79,789
05/02/2002,09:39,322.04,322.04,322.04,322.04,23
05/02/2002,09:41,323.54,323.54,323.54,323.54,90
05/02/2002,09:42,323.77,323.77,323.77,323.77,23
05/02/2002,09:43,324.3,324.3,323.99,324.3,7824
05/02/2002,09:46,325.54,325.54,325.54,325.54,631
05/02/2002,09:48,325.94,325.94,325.94,325.94,23
05/02/2002,09:49,325.54,325.67,325.54,325.67,22570
05/02/2002,09:51,325.81,325.81,325.76,325.76,45
05/02/2002,09:53,325.23,325.81,325.19,325.19,6854
05/02/2002,09:54,325.19,325.19,324.65,324.65,1308
05/02/2002,09:55,324.39,324.39,324.39,324.39,68
05/02/2002,09:57,324.17,324.3,324.17,324.3,5186
05/02/2002,10:01,323.54,323.77,323.54,323.77,2931
05/02/2002,10:02,324.3,324.3,324.3,324.3,23
05/02/2002,10:03,323.14,323.5,323.14,323.32,1082
05/02/2002,10:04,323.77,323.77,323.77,323.77,1127
05/02/2002,10:05,322.44,322.44,322.44,322.44,23
05/02/2002,10:06,322.21,322.21,322.21,322.21,68
05/02/2002,10:07,322.21,322.21,322.21,322.21,68
05/02/2002,10:12,322.04,322.61,322.04,322.08,1330
05/02/2002,10:13,322.04,322.04,322.04,322.04,586
05/02/2002,10:14,321.55,321.55,321.55,321.55,271
05/02/2002,10:15,321.99,321.99,321.37,321.37,47011
05/02/2002,10:16,321.55,321.55,321.55,321.55,5073
05/02/2002,10:17,321.33,321.33,321.33,321.33,1127
05/02/2002,10:18,321.42,321.42,321.33,321.42,4171
05/02/2002,10:19,321.1,321.1,321.1,321.1,631
05/02/2002,10:20,321.37,321.37,321.37,321.37,451
05/02/2002,10:21,321.99,321.99,321.99,321.99,451
05/02/2002,10:23,321.99,321.99,321.99,321.99,3608
05/02/2002,10:24,321.68,321.99,321.68,321.99,924
05/02/2002,10:26,322.21,322.21,322.21,322.21,68
05/02/2002,10:27,322.44,322.44,322.44,322.44,68
05/02/2002,10:28,322.88,322.92,322.88,322.92,3405
05/02/2002,10:29,322.61,322.61,322.61,322.61,225
05/02/2002,10:32,321.81,321.81,321.81,321.81,203
05/02/2002,10:35,322.66,322.97,322.66,322.97,293
05/02/2002,10:36,323.14,323.14,323.14,323.14,564
05/02/2002,10:37,322.66,322.88,322.66,322.88,1466
05/02/2002,10:50,322.21,322.21,322.21,322.21,316
05/02/2002,10:52,322.52,322.52,322.35,322.35,631
05/02/2002,10:53,322.44,322.44,322.44,322.44,113
05/02/2002,10:55,322.3,322.3,322.3,322.3,225
05/02/2002,10:56,322.04,322.04,321.95,322.04,361
05/02/2002,10:57,322.3,322.75,322.3,322.75,676
05/02/2002,10:58,322.44,322.66,322.44,322.66,564
05/02/2002,10:59,322.66,323.1,322.66,322.97,1894
05/02/2002,11:00,322.83,323.32,322.83,322.83,2931
05/02/2002,11:01,323.54,323.54,323.54,323.54,338
05/02/2002,11:02,323.32,323.32,323.06,323.06,473
05/02/2002,11:03,323.01,323.32,322.97,323.32,2074
05/02/2002,11:04,322.97,323.37,322.97,323.37,1375
05/02/2002,11:05,323.32,323.32,323.32,323.32,225
05/02/2002,11:07,323.77,323.77,323.77,323.77,451
05/02/2002,11:08,323.77,324.08,323.77,324.08,7666
05/02/2002,11:09,323.77,323.77,323.77,323.77,676
05/02/2002,11:10,323.41,323.54,323.41,323.41,2706
05/02/2002,11:11,323.99,323.99,323.99,323.99,23
05/02/2002,11:12,323.41,323.41,323.32,323.32,45
05/02/2002,11:14,323.19,323.19,323.1,323.1,383
05/02/2002,11:17,323.5,323.5,323.5,323.5,1127
05/02/2002,11:18,323.54,323.54,323.46,323.54,8117
05/02/2002,11:19,323.19,323.19,323.19,323.19,45
05/02/2002,11:20,323.19,323.28,323.14,323.14,316
05/02/2002,11:22,323.5,323.5,323.5,323.5,225
05/02/2002,11:23,323.54,323.63,323.54,323.63,293
05/02/2002,11:26,323.77,323.77,323.77,323.77,293
05/02/2002,11:27,323.77,323.77,323.77,323.77,135
05/02/2002,11:28,323.99,323.99,323.99,323.99,6539
05/02/2002,11:30,323.99,323.99,323.68,323.68,7937
05/02/2002,11:34,324.21,324.21,324.21,324.21,1127
05/02/2002,11:36,324.48,324.48,324.48,324.48,113
05/02/2002,11:39,324.65,324.65,324.65,324.65,2255
05/02/2002,11:44,324.87,324.87,324.87,324.87,676
05/02/2002,11:46,324.87,324.87,324.87,324.87,8117
05/02/2002,11:47,324.87,325.1,324.87,325.1,4735
05/02/2002,11:49,324.79,324.79,324.56,324.56,879
05/02/2002,11:51,324.25,324.56,324.25,324.56,2277
05/02/2002,11:52,324.61,324.61,324.61,324.61,225
05/02/2002,11:54,324.43,324.43,323.94,324.3,6990
05/02/2002,11:55,323.94,323.94,323.94,323.94,45
05/02/2002,11:56,323.94,323.99,323.94,323.99,2367
05/02/2002,11:57,323.99,323.99,323.99,323.99,225
05/02/2002,12:08,323.77,324.12,323.77,323.77,1804
05/02/2002,12:10,323.99,323.99,323.63,323.63,293
05/02/2002,12:11,323.77,323.85,323.54,323.68,18150
05/02/2002,12:12,323.77,323.77,323.54,323.77,5750
05/02/2002,12:13,323.77,323.77,323.63,323.72,25275
05/02/2002,12:14,323.72,323.77,323.63,323.77,1375
05/02/2002,12:17,323.63,323.63,323.59,323.59,2367
05/02/2002,12:18,323.59,323.59,323.5,323.5,3608
05/02/2002,12:19,323.5,323.5,323.23,323.41,5073
05/02/2002,12:20,323.54,323.59,323.41,323.59,1240
05/02/2002,12:21,323.41,323.41,323.41,323.41,1037
05/02/2002,12:22,323.46,323.46,323.46,323.46,113
05/02/2002,12:23,323.5,323.5,323.5,323.5,22547
05/02/2002,12:24,323.5,323.5,323.5,323.5,2255
05/02/2002,12:25,323.59,323.59,323.59,323.59,676
05/02/2002,12:26,323.63,323.63,323.63,323.63,113
05/02/2002,12:29,323.32,323.32,323.32,323.32,225
05/02/2002,12:30,323.5,323.5,323.5,323.5,2255
05/02/2002,12:32,322.88,322.88,322.88,322.88,4509
05/02/2002,12:33,322.44,322.44,322.08,322.08,3427
05/02/2002,12:34,322.26,322.44,322.17,322.21,12243
05/02/2002,12:35,322.21,322.3,322.17,322.26,6584
05/02/2002,12:38,322.52,322.52,322.52,322.52,1127
05/02/2002,12:40,322.97,322.97,322.97,322.97,45
05/02/2002,12:41,322.92,322.97,322.75,322.75,8793
05/02/2002,12:43,322.75,322.75,322.75,322.75,564
05/02/2002,12:44,322.66,322.66,322.66,322.66,225
05/02/2002,12:46,322.92,322.92,322.92,322.92,23
05/02/2002,12:47,322.7,322.7,322.7,322.7,45
05/02/2002,12:51,323.28,323.28,323.28,323.28,1127
05/02/2002,12:54,322.79,322.79,322.79,322.79,45
05/02/2002,13:00,322.44,322.44,322.44,322.44,225
05/02/2002,13:02,322.52,322.52,322.52,322.52,113
05/02/2002,13:04,322.48,322.52,322.48,322.48,4509
05/02/2002,13:05,322.52,322.52,322.52,322.52,225
05/02/2002,13:06,322.52,322.52,322.52,322.52,902
05/02/2002,13:07,322.79,323.06,322.79,323.06,676
05/02/2002,13:08,323.37,323.37,323.37,323.37,902
05/02/2002,13:09,323.1,323.1,323.1,323.1,180
05/02/2002,13:11,322.88,322.88,322.88,322.88,113
05/02/2002,13:12,322.88,322.88,322.83,322.83,5862
05/02/2002,13:13,322.83,322.83,322.83,322.83,225
05/02/2002,13:15,322.88,322.88,322.88,322.88,2480
05/02/2002,13:16,322.88,322.88,322.88,322.88,2818
05/02/2002,13:17,322.88,322.88,322.88,322.88,1578
05/02/2002,13:25,323.14,323.32,323.14,323.32,2480
05/02/2002,13:27,323.54,323.54,323.54,323.54,451
05/02/2002,13:28,323.77,323.77,323.77,323.77,676
05/02/2002,13:29,323.77,323.77,323.77,323.77,1466
05/02/2002,13:30,323.77,323.77,323.77,323.77,45
05/02/2002,13:31,324.17,324.21,324.17,324.21,1578
05/02/2002,13:32,324.56,324.56,324.56,324.56,564
05/02/2002,13:34,324.65,324.65,324.65,324.65,1353
05/02/2002,13:35,324.34,324.34,324.34,324.34,23
05/02/2002,13:36,324.43,324.79,324.43,324.79,11725
05/02/2002,13:37,324.56,324.56,324.3,324.3,924
05/02/2002,13:38,324.48,324.48,324.48,324.48,23
05/02/2002,13:39,324.56,324.56,324.56,324.56,23
05/02/2002,13:40,324.56,324.56,324.56,324.56,45
05/02/2002,13:41,324.87,324.87,324.65,324.65,7779
05/02/2002,13:42,324.87,324.87,324.87,324.87,676
05/02/2002,13:44,325.54,325.54,325.54,325.54,631
05/02/2002,13:47,325.23,325.27,325.23,325.27,45
05/02/2002,13:49,325.27,325.5,325.27,325.5,2322
05/02/2002,13:50,326.07,326.07,325.98,325.98,2886
05/02/2002,13:51,325.98,325.98,325.98,325.98,3720
05/02/2002,13:52,325.98,325.98,325.98,325.98,2255
05/02/2002,13:55,325.67,325.67,325.67,325.67,45
05/02/2002,13:57,325.72,325.98,325.72,325.98,586
05/02/2002,13:58,326.21,326.6,326.21,326.6,12175
05/02/2002,13:59,326.6,326.6,326.6,326.6,11274
05/02/2002,14:00,326.69,326.69,326.69,326.69,23
05/02/2002,14:02,326.34,326.34,326.34,326.34,113
05/02/2002,14:03,326.07,326.34,326.07,326.34,45
05/02/2002,14:05,326.74,326.78,326.69,326.69,2728
05/02/2002,14:06,326.83,326.96,326.74,326.96,5073
05/02/2002,14:07,326.96,327,326.87,326.96,5321
05/02/2002,14:08,326.65,326.91,326.65,326.91,135
05/02/2002,14:09,326.96,326.96,326.96,326.96,11274
05/02/2002,14:10,327.09,327.09,326.83,326.83,1285
05/02/2002,14:11,327.09,327.27,327.09,327.27,1218
05/02/2002,14:12,327.09,327.09,327.09,327.09,23697
05/02/2002,14:13,327,327,327,327,23
05/02/2002,14:14,327.27,327.27,327.27,327.27,1127
05/02/2002,14:15,327.27,327.27,326.91,326.91,1240
05/02/2002,14:16,326.83,327.14,326.83,327.14,1172
05/02/2002,14:17,327.31,327.31,327.31,327.31,1127
05/02/2002,14:18,327.31,327.31,327.31,327.31,1127
05/02/2002,14:20,327.62,327.62,327.62,327.62,225
05/02/2002,14:25,327.89,327.89,327.89,327.89,316
05/02/2002,14:26,327.76,328.16,327.76,328.16,135
05/02/2002,14:27,328.2,328.2,328.2,328.2,68
05/02/2002,14:28,328.2,328.6,328.2,328.6,473
05/02/2002,14:29,328.2,328.51,328.2,328.51,45
05/02/2002,14:30,328.2,328.25,328.2,328.25,45
05/02/2002,14:31,328.25,328.25,328.25,328.25,1127
05/02/2002,14:32,328.25,328.25,328.25,328.25,23
05/02/2002,14:33,328.2,328.2,327.89,327.89,2999
05/02/2002,14:34,327.98,328.2,327.98,328.2,225
05/02/2002,14:35,327.71,327.71,327.71,327.71,338
05/02/2002,14:36,328.16,328.16,328.16,328.16,451
05/02/2002,14:38,328.2,328.2,327.76,328.2,496
05/02/2002,14:40,328.11,328.16,328.11,328.16,68
05/02/2002,14:41,328.16,328.16,328.16,328.16,23
05/02/2002,14:42,328.56,328.56,328.56,328.56,225
05/02/2002,14:44,328.51,328.64,328.51,328.6,10146
05/02/2002,14:45,328.56,328.56,328.42,328.42,2503
05/02/2002,14:46,328.56,328.56,328.56,328.56,1127
05/02/2002,14:48,328.07,328.07,328.07,328.07,45
05/02/2002,14:49,328.02,328.02,328.02,328.02,113
05/02/2002,14:50,327.93,328.2,327.93,328.2,1105
05/02/2002,14:51,328.2,328.2,327.98,327.98,90
05/02/2002,14:52,327.98,327.98,327.98,327.98,68
05/02/2002,14:53,328.11,328.11,328.11,328.11,23
05/02/2002,14:57,328.2,328.64,328.2,328.64,1150
05/02/2002,15:00,329.09,329.09,329.09,329.09,113
05/02/2002,15:01,329.09,329.09,329.09,329.09,225
05/02/2002,15:04,329,329,328.64,328.64,947
05/02/2002,15:06,328.87,328.87,328.87,328.87,113
05/02/2002,15:08,328.87,328.87,328.87,328.87,5637
05/02/2002,15:09,329.09,329.09,329.09,329.09,225
05/02/2002,15:10,328.64,328.64,328.64,328.64,23
05/02/2002,15:11,328.51,328.51,328.51,328.51,23
05/02/2002,15:14,329,329,329,329,23
05/02/2002,15:16,328.82,328.82,328.82,328.82,45
05/02/2002,15:17,328.87,328.87,328.87,328.87,5253
05/02/2002,15:19,328.87,328.87,328.87,328.87,3382
05/02/2002,15:20,329.18,329.27,329,329.27,519
05/02/2002,15:21,329.31,329.31,329.31,329.31,1127
05/02/2002,15:22,329.31,329.53,329.31,329.53,609
05/02/2002,15:23,329.53,329.53,329.53,329.53,789
05/02/2002,15:25,329.58,329.62,329.09,329.4,609
05/02/2002,15:26,329.09,329.09,329.09,329.09,113
05/02/2002,15:27,329.49,329.53,329.49,329.53,2706
05/02/2002,15:29,329.8,329.8,329.75,329.8,1015
05/02/2002,15:30,329.8,330.02,329.8,329.98,1578
05/02/2002,15:32,329.98,329.98,329.98,329.98,902
05/02/2002,15:34,329.98,329.98,329.98,329.98,451
05/02/2002,15:35,330.2,330.2,330.2,330.2,451
05/02/2002,15:36,330.2,330.2,330.2,330.2,90
05/02/2002,15:38,330.29,330.29,330.29,330.29,722
05/02/2002,15:40,330.42,330.42,330.29,330.29,879
05/02/2002,15:42,330.64,330.64,330.51,330.6,11522
05/02/2002,15:43,330.33,330.33,329.98,330.2,38736
05/02/2002,15:44,330.2,330.2,329.62,329.75,5862
05/02/2002,15:46,330.2,330.2,329.75,329.75,180
05/02/2002,15:47,329.89,329.89,329.89,329.89,90
05/02/2002,15:48,329.66,329.98,329.66,329.98,857
05/02/2002,15:49,330.15,330.15,329.8,329.8,22885
05/02/2002,15:51,329.98,329.98,329.98,329.98,2255
05/02/2002,15:52,329.98,330.02,329.93,330.02,4307
05/02/2002,15:53,329.98,330.02,329.98,329.98,4780
05/02/2002,15:54,330.2,330.29,330.2,330.29,1578
05/02/2002,15:57,330.24,330.33,330.24,330.29,4464
05/02/2002,15:58,330.24,330.24,329.98,329.98,1466
05/03/2002,09:41,333.08,333.08,333.08,333.08,225
05/03/2002,09:42,333.48,333.48,333.48,333.48,2322
05/03/2002,09:43,333.39,333.52,332.64,333.08,8996
05/03/2002,09:44,333.88,334.23,333.88,334.23,135
05/03/2002,09:45,334.1,334.1,334.1,334.1,338
05/03/2002,09:46,333.97,334.01,333.97,334.01,3810
05/03/2002,09:47,333.97,334.19,333.97,334.19,8816
05/03/2002,09:48,334.85,334.85,333.97,334.85,1150
05/03/2002,09:49,335.3,335.3,335.21,335.21,451
05/03/2002,09:50,334.9,335.21,334.9,335.21,1353
05/03/2002,09:51,335.3,335.43,335.03,335.03,6471
05/03/2002,09:52,335.08,335.08,335.08,335.08,90
05/03/2002,09:53,335.56,335.56,335.52,335.52,7689
05/03/2002,09:54,335.56,335.56,335.39,335.39,135
05/03/2002,09:55,336.36,336.36,335.74,335.74,1308
05/03/2002,09:57,336.41,336.41,336.41,336.41,1127
05/03/2002,09:58,336.18,336.18,336.18,336.18,1127
05/03/2002,09:59,336.32,336.58,335.7,336.58,5795
05/03/2002,10:00,335.74,336.36,335.56,336.14,5614
05/03/2002,10:01,335.83,336.14,335.74,336.14,947
05/03/2002,10:02,335.39,335.39,334.94,334.94,135
05/03/2002,10:03,334.85,334.85,334.85,334.85,1127
05/03/2002,10:04,334.54,334.54,334.54,334.54,11274
05/03/2002,10:05,335.74,335.74,335.74,335.74,451
05/03/2002,10:06,336.18,336.18,336.18,336.18,68
05/03/2002,10:07,336.14,336.14,335.52,335.52,383
05/03/2002,10:08,335.47,335.47,335.47,335.47,113
05/03/2002,10:09,336.18,336.18,336.18,336.18,3382
05/03/2002,10:10,336.1,336.1,336.1,336.1,45
05/03/2002,10:11,336.1,336.1,336.1,336.1,2300
05/03/2002,10:12,336.01,336.01,336.01,336.01,23
05/03/2002,10:13,335.74,335.74,335.74,335.74,23
05/03/2002,10:14,335.56,335.74,335.56,335.74,45
05/03/2002,10:15,335.74,335.74,335.52,335.52,676
05/03/2002,10:17,335.47,335.47,335.47,335.47,2255
05/03/2002,10:19,335.74,335.96,335.74,335.96,248
05/03/2002,10:20,335.47,335.92,335.47,335.92,6787
05/03/2002,10:21,335.87,335.87,335.52,335.52,1353
05/03/2002,10:22,335.7,335.7,335.7,335.7,564
05/03/2002,10:23,335.52,335.52,335.47,335.47,767
05/03/2002,10:24,334.94,334.94,334.94,334.94,225
05/03/2002,10:26,334.41,334.41,334.41,334.41,225
05/03/2002,10:27,333.88,333.97,333.88,333.88,12243
05/03/2002,10:28,333.52,333.52,332.86,333.08,812
05/03/2002,10:29,333.04,333.04,333.04,333.04,23
05/03/2002,10:30,333.52,333.57,333.52,333.57,2277
05/03/2002,10:33,333.97,333.97,333.97,333.97,451
05/03/2002,10:34,333.57,333.97,333.57,333.97,19842
05/03/2002,10:35,333.57,333.57,333.57,333.57,2029
05/03/2002,10:36,333.92,333.92,333.92,333.92,68
05/03/2002,10:37,333.52,333.52,333.52,333.52,338
05/03/2002,10:38,333.48,333.48,332.9,332.9,2052
05/03/2002,10:39,333.21,333.21,332.77,332.77,834
05/03/2002,10:40,332.68,332.68,332.68,332.68,23
05/03/2002,10:41,332.64,333.08,332.64,333.08,1037
05/03/2002,10:43,332.02,332.68,332.02,332.59,1195
05/03/2002,10:45,332.24,332.81,332.24,332.46,6246
05/03/2002,10:46,332.72,333.21,332.72,333.21,248
05/03/2002,10:47,333.3,333.39,333.3,333.39,1127
05/03/2002,10:48,332.95,333.12,332.95,333.12,135
05/03/2002,10:49,333.3,333.3,333.3,333.3,451
05/03/2002,10:50,333.66,333.66,333.21,333.21,158
05/03/2002,10:52,333.61,333.79,333.52,333.61,1420
05/03/2002,10:53,333.74,333.74,333.52,333.52,3788
05/03/2002,10:54,333.88,333.88,333.88,333.88,23
05/03/2002,10:56,333.88,333.88,333.74,333.74,902
05/03/2002,10:59,333.74,333.74,333.74,333.74,1127
05/03/2002,11:00,333.74,333.74,333.74,333.74,451
05/03/2002,11:01,333.52,333.52,333.52,333.52,451
05/03/2002,11:02,333.08,333.08,333.08,333.08,451
05/03/2002,11:05,332.95,332.95,332.95,332.95,113
05/03/2002,11:06,333.08,333.08,333.08,333.08,45
05/03/2002,11:13,332.99,332.99,332.99,332.99,23
05/03/2002,11:15,333.39,333.39,333.39,333.39,338
05/03/2002,11:16,333.39,333.39,333.39,333.39,338
05/03/2002,11:21,333.3,333.3,333.3,333.3,9019
05/03/2002,11:23,333.35,333.35,333.35,333.35,23
05/03/2002,11:27,333.3,333.3,333.3,333.3,225
05/03/2002,11:28,333.3,333.3,333.3,333.3,135
05/03/2002,11:30,333.08,333.08,333.08,333.08,23
05/03/2002,11:31,332.59,332.59,332.59,332.59,23
05/03/2002,11:32,332.55,332.55,332.5,332.5,586
05/03/2002,11:34,332.41,332.41,332.02,332.02,519
05/03/2002,11:37,332.46,332.55,332.46,332.55,564
05/03/2002,11:40,332.64,332.64,332.64,332.64,1127
05/03/2002,11:46,331.97,331.97,331.97,331.97,23
05/03/2002,11:47,331.48,331.48,331.48,331.48,338
05/03/2002,11:48,331.48,331.48,331.44,331.44,451
05/03/2002,11:49,331.13,331.13,331.13,331.13,23
05/03/2002,11:51,331.13,331.13,331.13,331.13,225
05/03/2002,11:52,331.44,331.44,331.44,331.44,676
05/03/2002,11:53,331.48,331.62,331.48,331.62,451
05/03/2002,11:56,331.57,331.57,331.57,331.57,271
05/03/2002,12:00,331.53,331.53,331.53,331.53,225
05/03/2002,12:03,331.53,331.53,331.53,331.53,338
05/03/2002,12:05,331.53,331.53,331.53,331.53,225
05/03/2002,12:06,331.53,331.53,331.53,331.53,225
05/03/2002,12:07,331.66,332.19,331.66,332.19,564
05/03/2002,12:14,331.13,331.13,331.13,331.13,23
05/03/2002,12:15,331.13,331.13,331.08,331.08,2322
05/03/2002,12:16,330.91,331.26,330.91,331.08,2345
05/03/2002,12:17,331.39,331.39,331.39,331.39,789
05/03/2002,12:19,331.35,331.35,330.86,330.86,271
05/03/2002,12:20,330.64,330.64,330.64,330.64,225
05/03/2002,12:21,330.42,330.42,330.15,330.15,519
05/03/2002,12:24,330.42,330.42,330.42,330.42,225
05/03/2002,12:25,330.2,330.2,330.11,330.11,1127
05/03/2002,12:26,330.33,330.33,330.33,330.33,338
05/03/2002,12:32,330.2,330.2,330.2,330.2,23
05/03/2002,12:33,330.42,330.77,330.42,330.77,4442
05/03/2002,12:35,330.77,330.77,330.64,330.64,3833
05/03/2002,12:39,330.42,330.42,330.42,330.42,23
05/03/2002,12:40,330.42,330.42,330.42,330.42,451
05/03/2002,12:41,330.29,330.29,330.29,330.29,68
05/03/2002,12:42,330.42,330.42,330.42,330.42,203
05/03/2002,12:43,330.42,330.42,330.42,330.42,248
05/03/2002,12:49,329.98,329.98,329.98,329.98,451
05/03/2002,12:50,330.15,330.15,330.15,330.15,225
05/03/2002,12:55,330.2,330.2,330.2,330.2,5637
05/03/2002,12:56,330.46,330.46,330.46,330.46,2255
05/03/2002,12:57,330.51,330.55,330.51,330.55,180
05/03/2002,12:58,330.42,330.46,330.42,330.46,451
05/03/2002,13:00,330.86,330.86,330.86,330.86,338
05/03/2002,13:01,330.86,331.26,330.86,331.26,902
05/03/2002,13:02,330.86,330.86,330.86,330.86,338
05/03/2002,13:03,331.31,331.31,331.31,331.31,451
05/03/2002,13:04,331.57,331.57,331.57,331.57,23
05/03/2002,13:05,330.95,330.95,330.95,330.95,113
05/03/2002,13:09,330.95,330.95,330.95,330.95,135
05/03/2002,13:13,331.31,331.31,331.31,331.31,113
05/03/2002,13:14,331.26,331.26,331.26,331.26,225
05/03/2002,13:23,330.51,330.51,330.51,330.51,68
05/03/2002,13:26,331,331,331,331,23
05/03/2002,13:27,330.51,330.51,330.51,330.51,225
05/03/2002,13:28,331.13,331.13,331.13,331.13,45
05/03/2002,13:29,330.55,330.55,330.55,330.55,135
05/03/2002,13:30,330.51,330.51,330.51,330.51,180
05/03/2002,13:31,330.51,330.51,330.51,330.51,45
05/03/2002,13:33,330.46,330.46,330.46,330.46,1691
05/03/2002,13:36,330.42,330.42,330.42,330.42,23
05/03/2002,13:38,329.8,329.8,329.8,329.8,271
05/03/2002,13:39,329.31,329.31,329.31,329.31,789
05/03/2002,13:42,329.31,329.31,329.31,329.31,225
05/03/2002,13:43,329.4,329.4,329.31,329.31,451
05/03/2002,13:51,328.64,328.64,328.64,328.64,45
05/03/2002,13:52,329.31,329.31,329.31,329.31,767
05/03/2002,13:53,329.31,329.31,329.31,329.31,225
05/03/2002,13:54,329.66,329.66,329.66,329.66,225
05/03/2002,13:55,329.75,329.75,329.75,329.75,45
05/03/2002,14:00,329.66,329.66,329.66,329.66,45
05/03/2002,14:01,329.35,329.35,329.35,329.35,45
05/03/2002,14:02,329.4,329.4,329.4,329.4,23
05/03/2002,14:11,329.89,329.98,329.89,329.98,564
05/03/2002,14:18,329.98,329.98,329.98,329.98,451
05/03/2002,14:19,330.42,330.42,330.42,330.42,113
05/03/2002,14:22,330.2,330.2,330.2,330.2,225
05/03/2002,14:28,330.2,330.2,330.2,330.2,113
05/03/2002,14:37,330.95,330.95,330.95,330.95,2255
05/03/2002,14:38,331.31,331.31,331.31,331.31,135
05/03/2002,14:40,331.39,331.39,331.39,331.39,451
05/03/2002,14:42,330.86,330.86,330.86,330.86,158
05/03/2002,14:55,330.77,330.77,330.77,330.77,23
05/03/2002,14:57,330.95,330.95,330.95,330.95,23
05/03/2002,15:02,331.08,331.08,331.08,331.08,90
05/03/2002,15:03,331.48,331.48,331.48,331.48,451
05/03/2002,15:05,331.75,331.75,331.75,331.75,1127
05/03/2002,15:07,332.37,332.37,332.37,332.37,451
05/03/2002,15:08,332.64,332.64,332.64,332.64,451
05/03/2002,15:09,332.64,332.86,332.64,332.86,924
05/03/2002,15:13,331.79,331.79,331.79,331.79,902
05/03/2002,15:14,331.66,331.66,331.66,331.66,23
05/03/2002,15:17,331.66,331.66,331.66,331.66,113
05/03/2002,15:19,331.7,331.7,331.7,331.7,113
05/03/2002,15:21,331.75,331.75,331.75,331.75,1127
05/03/2002,15:22,332.19,332.19,332.19,332.19,6764
05/03/2002,15:23,331.97,331.97,331.97,331.97,451
05/03/2002,15:26,331.57,331.57,331.57,331.57,6764
05/03/2002,15:32,331.79,331.79,331.79,331.79,564
05/03/2002,15:34,331.79,331.79,331.79,331.79,1601
05/03/2002,15:36,332.1,332.1,332.1,332.1,11274
05/03/2002,15:38,332.1,332.15,332.1,332.1,857
05/03/2002,15:40,332.24,332.24,332.24,332.24,23
05/03/2002,15:41,332.24,332.37,332.24,332.37,45
05/03/2002,15:43,332.15,332.15,332.15,332.15,113
05/03/2002,15:44,331.93,331.97,331.93,331.97,361
05/03/2002,15:46,332.19,332.19,332.19,332.19,1127
05/03/2002,15:51,332.15,332.19,332.15,332.19,45
05/03/2002,15:52,331.62,331.62,331.62,331.62,225
05/03/2002,15:53,331.53,331.53,331.53,331.53,451
05/03/2002,15:54,331.44,331.44,331.44,331.44,225
05/03/2002,15:55,331.26,331.26,331.26,331.26,225
05/03/2002,15:56,331.26,331.26,331.26,331.26,473
05/03/2002,15:57,331.13,331.17,331.13,331.17,789
05/03/2002,15:58,331,331,331,331,451
05/03/2002,15:59,331,331.39,331,331,496
05/06/2002,09:38,323.77,324.65,323.77,324.65,2886
05/06/2002,09:39,323.54,324.65,323.54,324.65,248
05/06/2002,09:40,325.98,325.98,325.98,325.98,225
05/06/2002,09:41,325.54,326.03,325.54,325.76,1466
05/06/2002,09:42,325.1,325.1,325.1,325.1,225
05/06/2002,09:45,324.65,324.65,324.65,324.65,2029
05/06/2002,09:48,325.19,325.19,325.14,325.14,5637
05/06/2002,09:49,324.65,324.65,324.48,324.65,496
05/06/2002,09:50,325.67,325.67,325.67,325.67,225
05/06/2002,09:51,324.65,324.65,323.99,323.99,676
05/06/2002,09:52,323.81,323.81,322.83,323.5,3360
05/06/2002,09:53,323.1,323.46,322.66,323.01,6313
05/06/2002,09:54,323.9,324.39,322.97,324.39,4284
05/06/2002,09:55,323.9,323.9,323.32,323.32,789
05/06/2002,09:56,323.68,323.68,322.61,322.66,3405
05/06/2002,09:57,322.66,322.66,322.66,322.66,2255
05/06/2002,09:58,323.28,323.28,322.44,322.44,20743
05/06/2002,09:59,322.44,323.06,322.35,322.35,14588
05/06/2002,10:00,323.23,323.23,322.57,322.57,7779
05/06/2002,10:01,322.88,322.88,322.66,322.66,1240
05/06/2002,10:03,322.13,322.13,322.13,322.13,225
05/06/2002,10:04,321.99,321.99,321.99,321.99,316
05/06/2002,10:05,321.59,322.17,321.59,322.17,2390
05/06/2002,10:06,322.04,322.04,321.59,321.59,135
05/06/2002,10:07,321.86,321.86,321.55,321.55,4780
05/06/2002,10:08,320.97,320.97,320.97,320.97,45
05/06/2002,10:09,321.06,321.06,320.93,320.93,1668
05/06/2002,10:10,320.93,321.33,320.88,320.88,2818
05/06/2002,10:11,320.88,320.88,320.71,320.88,879
05/06/2002,10:12,320.93,320.93,320.93,320.93,68
05/06/2002,10:13,321.1,321.24,320.79,321.24,1398
05/06/2002,10:15,320.88,320.88,320.88,320.88,23
05/06/2002,10:16,321.1,321.1,321.1,321.1,1127
05/06/2002,10:17,320.88,320.88,320.75,320.79,248
05/06/2002,10:18,320.75,320.75,320.75,320.75,1172
05/06/2002,10:19,320.71,320.79,320.66,320.71,2615
05/06/2002,10:20,320.44,320.44,320.44,320.44,225
05/06/2002,10:21,320.44,320.44,320.44,320.44,113
05/06/2002,10:22,320.48,320.48,320.48,320.48,23
05/06/2002,10:23,320.79,320.79,320.79,320.79,338
05/06/2002,10:24,320.88,320.97,320.84,320.97,1218
05/06/2002,10:25,320.88,320.88,320.79,320.79,8117
05/06/2002,10:26,320.79,320.79,320.53,320.53,1375
05/06/2002,10:27,320.44,320.44,320.44,320.44,4171
05/06/2002,10:29,320.35,320.35,320.22,320.22,496
05/06/2002,10:30,319.82,319.82,319.82,319.82,45
05/06/2002,10:31,319.77,319.77,319.77,319.77,2255
05/06/2002,10:32,319.77,320.13,319.55,319.77,8545
05/06/2002,10:33,319.77,320.22,319.69,320.22,3134
05/06/2002,10:34,319.86,319.86,319.86,319.86,812
05/06/2002,10:35,320.66,320.88,320.22,320.35,699
05/06/2002,10:36,320.66,320.84,320.62,320.84,271
05/06/2002,10:37,320.84,320.84,320.66,320.66,361
05/06/2002,10:38,320.88,321.28,320.88,321.24,744
05/06/2002,10:39,321.28,321.28,321.28,321.28,2931
05/06/2002,10:40,321.5,321.55,321.5,321.55,3856
05/06/2002,10:41,321.95,321.99,321.95,321.99,248
05/06/2002,10:43,321.24,321.24,321.24,321.24,180
05/06/2002,10:44,321.1,321.1,321.1,321.1,23
05/06/2002,10:45,321.1,321.1,321.1,321.1,699
05/06/2002,10:47,320.66,320.66,320.66,320.66,23
05/06/2002,10:48,320.66,320.66,320.66,320.66,23
05/06/2002,10:49,321.06,321.28,320.66,320.66,6155
05/06/2002,10:50,321.55,321.55,321.06,321.42,6155
05/06/2002,10:51,321.33,321.33,320.66,320.66,68
05/06/2002,10:52,321.24,321.24,321.24,321.24,23
05/06/2002,10:53,321.06,321.06,321.06,321.06,23
05/06/2002,10:55,321.02,321.02,321.02,321.02,113
05/06/2002,10:56,320.88,320.88,320.88,320.88,293
05/06/2002,10:57,320.84,320.84,320.84,320.84,68
05/06/2002,10:58,320.88,320.88,320.84,320.84,451
05/06/2002,10:59,320.84,320.88,320.84,320.88,45
05/06/2002,11:00,320.79,321.19,320.79,320.79,1691
05/06/2002,11:01,320.35,320.4,320.35,320.4,8478
05/06/2002,11:03,320.31,320.31,320.31,320.31,1127
05/06/2002,11:05,320.71,320.71,320.71,320.71,316
05/06/2002,11:10,320.97,320.97,320.97,320.97,135
05/06/2002,11:15,321.33,321.33,320.97,320.97,2503
05/06/2002,11:17,321.02,321.02,321.02,321.02,90
05/06/2002,11:18,321.02,321.02,321.02,321.02,23
05/06/2002,11:19,321.19,321.19,321.19,321.19,68
05/06/2002,11:20,320.66,320.66,320.66,320.66,225
05/06/2002,11:21,320.22,320.22,320.22,320.22,45
05/06/2002,11:22,320.26,320.26,320.22,320.22,1804
05/06/2002,11:24,320.22,320.22,320.04,320.04,1353
05/06/2002,11:25,320.04,320.04,320.04,320.04,90
05/06/2002,11:26,320,320,320,320,338
05/06/2002,11:28,319.55,319.55,319.55,319.55,1127
05/06/2002,11:29,319.46,319.46,319.46,319.46,316
05/06/2002,11:30,319.42,319.46,319.42,319.42,1466
05/06/2002,11:33,319.55,319.55,319.55,319.55,23
05/06/2002,11:35,319.38,319.38,319.33,319.33,3224
05/06/2002,11:37,319.33,319.33,319.33,319.33,3856
05/06/2002,11:38,319.33,319.33,319.33,319.33,23
05/06/2002,11:39,318.84,318.84,318.84,318.84,225
05/06/2002,11:40,318.8,318.93,318.8,318.89,609
05/06/2002,11:42,319.29,319.33,319.29,319.29,293
05/06/2002,11:45,319.86,320.66,319.86,320.66,203
05/06/2002,11:46,320.88,320.88,320,320,1240
05/06/2002,11:47,320.48,320.48,320,320,68
05/06/2002,11:48,319.42,319.42,319.42,319.42,68
05/06/2002,11:50,319.55,319.55,319.55,319.55,225
05/06/2002,11:53,319.33,319.33,319.33,319.33,1127
05/06/2002,11:54,318.89,318.89,318.89,318.89,1127
05/06/2002,11:55,318.49,318.49,318.49,318.49,68
05/06/2002,11:56,319.15,319.15,319.15,319.15,225
05/06/2002,11:58,318.98,318.98,318.98,318.98,23
05/06/2002,12:00,318.93,318.93,318.93,318.93,68
05/06/2002,12:02,318.93,318.93,318.89,318.89,1015
05/06/2002,12:05,319.11,319.2,318.84,318.84,541
05/06/2002,12:07,319.33,319.33,319.33,319.33,1127
05/06/2002,12:10,318.71,318.89,318.67,318.89,338
05/06/2002,12:11,318.89,318.89,318.89,318.89,225
05/06/2002,12:12,319.11,319.11,319.11,319.11,225
05/06/2002,12:15,318.98,318.98,318.98,318.98,68
05/06/2002,12:16,319.15,319.2,319.15,319.2,947
05/06/2002,12:17,319.11,319.11,319.11,319.11,1127
05/06/2002,12:20,319.11,319.11,318.84,318.84,271
05/06/2002,12:22,319.46,319.51,319.46,319.46,902
05/06/2002,12:23,319.51,319.55,319.51,319.55,9470
05/06/2002,12:24,319.55,319.55,319.33,319.46,14543
05/06/2002,12:25,319.46,319.51,319.33,319.33,970
05/06/2002,12:26,319.6,319.6,319.6,319.6,23
05/06/2002,12:28,319.77,319.77,319.77,319.77,68
05/06/2002,12:30,319.77,319.77,319.77,319.77,68
05/06/2002,12:31,320.17,320.17,320.17,320.17,90
05/06/2002,12:34,320.31,320.66,320.31,320.66,361
05/06/2002,12:35,320.66,320.66,320.66,320.66,1127
05/06/2002,12:36,320.13,320.44,320.13,320.44,1398
05/06/2002,12:37,320.13,320.35,320.13,320.35,361
05/06/2002,12:38,320.35,320.35,320.35,320.35,293
05/06/2002,12:39,320.44,320.44,320.44,320.44,1736
05/06/2002,12:40,320,320,320,320,68
05/06/2002,12:45,320.22,320.22,320.22,320.22,45
05/06/2002,12:46,320.66,320.66,320.66,320.66,225
05/06/2002,12:48,320.75,320.75,320.75,320.75,68
05/06/2002,12:50,320.71,320.71,320.71,320.71,68
05/06/2002,12:51,320.71,320.71,320.71,320.71,45
05/06/2002,12:53,320.97,320.97,320.71,320.71,496
05/06/2002,12:54,320.71,320.71,320.71,320.71,451
05/06/2002,12:55,320.57,320.62,320.57,320.62,271
05/06/2002,12:56,320.57,320.57,320.57,320.57,68
05/06/2002,13:00,320.79,320.79,320.31,320.31,90
05/06/2002,13:05,320.26,320.26,320.26,320.26,68
05/06/2002,13:10,320.53,320.53,320.53,320.53,45
05/06/2002,13:11,320.71,320.71,320.71,320.71,45
05/06/2002,13:14,321.28,321.28,321.28,321.28,451
05/06/2002,13:15,321.5,321.5,321.1,321.1,1420
05/06/2002,13:17,321.1,321.1,321.1,321.1,23
05/06/2002,13:20,320.88,320.88,320.88,320.88,45
05/06/2002,13:25,320.75,320.75,320.75,320.75,68
05/06/2002,13:26,320.35,320.35,320.35,320.35,90
05/06/2002,13:28,320.44,320.44,320.44,320.44,316
05/06/2002,13:29,319.86,319.86,319.86,319.86,316
05/06/2002,13:31,319.55,319.55,319.55,319.55,45
05/06/2002,13:32,319.77,320.26,319.55,319.55,2210
05/06/2002,13:34,320.22,320.4,320.22,320.4,180
05/06/2002,13:35,320.53,320.53,320.04,320.04,519
05/06/2002,13:37,319.86,320.31,319.86,320.31,271
05/06/2002,13:39,320.22,320.22,320.22,320.22,68
05/06/2002,13:40,319.82,319.82,319.82,319.82,45
05/06/2002,13:44,319.82,319.82,319.82,319.82,45
05/06/2002,13:45,319.73,319.73,319.73,319.73,90
05/06/2002,13:47,319.73,319.73,319.73,319.73,23
05/06/2002,13:50,319.64,319.64,319.64,319.64,68
05/06/2002,13:53,319.51,319.51,319.51,319.51,564
05/06/2002,13:55,319.33,319.46,319.33,319.46,4509
05/06/2002,13:56,319.33,319.46,319.33,319.46,2390
05/06/2002,13:57,319.33,319.33,319.33,319.33,5637
05/06/2002,14:00,319.6,319.6,319.6,319.6,113
05/06/2002,14:02,319.33,319.33,319.33,319.33,225
05/06/2002,14:04,319.02,319.33,319.02,319.11,451
05/06/2002,14:05,319.33,319.33,319.2,319.2,1172
05/06/2002,14:06,319.2,319.2,319.2,319.2,225
05/06/2002,14:10,319.33,319.33,319.33,319.33,68
05/06/2002,14:12,319.69,319.69,319.69,319.69,23
05/06/2002,14:14,319.95,319.95,319.95,319.95,23
05/06/2002,14:15,319.82,319.82,319.82,319.82,68
05/06/2002,14:20,319.64,319.73,319.64,319.73,90
05/06/2002,14:21,319.46,319.46,319.46,319.46,5637
05/06/2002,14:25,318.98,318.98,318.98,318.98,68
05/06/2002,14:26,318.98,318.98,318.98,318.98,225
05/06/2002,14:29,318.89,318.89,318.89,318.89,5637
05/06/2002,14:30,318.8,318.8,318.8,318.8,68
05/06/2002,14:31,318.67,319.29,318.31,318.31,5772
05/06/2002,14:32,318.4,318.4,318.4,318.4,23
05/06/2002,14:33,318.4,318.84,318.31,318.31,1240
05/06/2002,14:35,318.36,318.89,318.36,318.89,90
05/06/2002,14:36,318.31,318.31,318.31,318.31,6313
05/06/2002,14:37,318.31,318.31,318.31,318.31,451
05/06/2002,14:38,318.71,318.71,318.62,318.62,6313
05/06/2002,14:39,318.36,318.84,318.36,318.84,113
05/06/2002,14:40,318.8,318.8,318.8,318.8,225
05/06/2002,14:41,318.8,318.89,318.8,318.8,2142
05/06/2002,14:42,318.4,318.44,318.4,318.44,1172
05/06/2002,14:43,318.4,318.49,318.4,318.49,68
05/06/2002,14:44,318.44,318.44,318.44,318.44,90
05/06/2002,14:45,318.22,318.44,318.22,318.44,6155
05/06/2002,14:46,318.22,318.22,317.87,317.87,789
05/06/2002,14:47,317.65,317.65,317.65,317.65,1127
05/06/2002,14:48,317.91,317.91,317.91,317.91,1127
05/06/2002,14:49,317.78,317.78,317.78,317.78,1623
05/06/2002,14:50,317.6,317.6,317.56,317.56,1263
05/06/2002,14:51,317.02,317.56,317.02,317.2,1172
05/06/2002,14:52,317.2,317.2,317.2,317.2,406
05/06/2002,14:53,317.16,317.16,317.16,317.16,23
05/06/2002,14:55,317.34,317.34,317.16,317.25,2007
05/06/2002,14:56,317.29,317.34,317.16,317.16,5299
05/06/2002,14:57,317.11,317.29,317.11,317.29,6110
05/06/2002,14:58,317.07,317.07,317.02,317.02,203
05/06/2002,14:59,316.76,316.76,316.76,316.76,45
05/06/2002,15:00,316.76,316.76,316.67,316.67,541
05/06/2002,15:01,316.76,317.07,316.67,317.07,676
05/06/2002,15:02,316.67,316.67,316.67,316.67,113
05/06/2002,15:03,316.67,316.67,316.67,316.67,406
05/06/2002,15:04,316.67,316.67,316.45,316.45,1375
05/06/2002,15:05,316.27,316.32,316.23,316.32,586
05/06/2002,15:06,316.63,316.67,316.63,316.67,90
05/06/2002,15:07,316.67,316.67,316.67,316.67,135
05/06/2002,15:09,316.89,316.89,316.89,316.89,5637
05/06/2002,15:10,317.11,317.11,316.71,316.71,1218
05/06/2002,15:11,316.67,317.16,316.67,317.16,902
05/06/2002,15:13,317.34,317.34,317.34,317.34,135
05/06/2002,15:14,317.16,317.16,317.16,317.16,90
05/06/2002,15:15,317.11,317.16,317.11,317.16,135
05/06/2002,15:16,317.11,317.11,316.8,316.8,473
05/06/2002,15:20,316.67,316.67,316.67,316.67,225
05/06/2002,15:21,316.45,316.45,316.27,316.27,428
05/06/2002,15:22,316.67,316.67,316.27,316.27,248
05/06/2002,15:23,316.32,316.54,316.23,316.54,11950
05/06/2002,15:25,316.45,316.45,316.09,316.09,361
05/06/2002,15:29,316.05,316.05,316.05,316.05,45
05/06/2002,15:30,316.09,316.09,316.09,316.09,135
05/06/2002,15:31,316.09,316.36,316.09,316.27,1308
05/06/2002,15:32,316.27,316.27,316.27,316.27,180
05/06/2002,15:33,316.05,316.05,316.05,316.05,23
05/06/2002,15:34,316.09,316.27,316.09,316.27,947
05/06/2002,15:35,316.27,316.36,316.27,316.36,4239
05/06/2002,15:36,316.23,316.32,316.14,316.32,519
05/06/2002,15:38,316.14,316.18,316.09,316.09,1127
05/06/2002,15:39,316,316,316,316,3382
05/06/2002,15:40,315.61,315.61,315.61,315.61,316
05/06/2002,15:42,316.09,316.09,316.09,316.09,23
05/06/2002,15:43,315.69,315.69,315.69,315.69,225
05/06/2002,15:45,315.69,315.69,315.69,315.69,45
05/06/2002,15:46,315.74,315.74,315.29,315.29,271
05/06/2002,15:47,315.16,315.16,315.16,315.16,90
05/06/2002,15:48,315.16,315.29,315.16,315.29,519
05/06/2002,15:49,315.34,315.34,315.29,315.29,293
05/06/2002,15:50,315.03,315.03,315.03,315.03,45
05/06/2002,15:52,315.47,315.47,315.03,315.03,428
05/06/2002,15:53,314.98,314.98,314.98,314.98,2097
05/06/2002,15:55,315.07,315.07,315.07,315.07,180
05/06/2002,15:56,315.03,315.03,315.03,315.03,676
05/06/2002,15:57,314.98,315.34,314.98,315.12,1420
05/06/2002,15:58,315.12,315.34,315.12,315.34,406
05/06/2002,15:59,315.16,315.43,315.16,315.43,383
05/07/2002,09:35,314.23,314.23,314.23,314.23,4870
05/07/2002,09:36,314.23,314.23,312.46,312.46,451
05/07/2002,09:37,313.61,313.79,313.61,313.79,10823
05/07/2002,09:38,314.45,314.45,314.45,314.45,113
05/07/2002,09:39,314.72,315.34,314.72,315.34,225
05/07/2002,09:40,315.12,315.12,315.12,315.12,45
05/07/2002,09:41,315.78,315.78,315.52,315.52,519
05/07/2002,09:42,315.78,315.78,315.34,315.34,676
05/07/2002,09:43,314.23,314.23,314.05,314.05,451
05/07/2002,09:45,314.1,314.1,314.1,314.1,23
05/07/2002,09:46,314.23,314.67,314.23,314.67,383
05/07/2002,09:48,314.9,314.9,314.9,314.9,203
05/07/2002,09:50,314.23,314.23,314.23,314.23,225
05/07/2002,09:51,314.14,314.14,314.14,314.14,90
05/07/2002,09:52,313.79,313.79,313.57,313.57,1398
05/07/2002,09:53,313.57,313.61,313.57,313.61,2413
05/07/2002,09:54,313.12,313.12,313.12,313.12,158
05/07/2002,09:55,313.88,313.88,313.88,313.88,225
05/07/2002,09:57,313.25,313.3,313.25,313.3,496
05/07/2002,09:58,313.25,313.25,313.25,313.25,271
05/07/2002,09:59,312.46,312.46,312.46,312.46,225
05/07/2002,10:00,312.72,312.72,312.46,312.5,767
05/07/2002,10:01,312.46,312.46,312.46,312.46,3157
05/07/2002,10:02,312.46,312.46,311.75,311.75,6313
05/07/2002,10:03,311.75,311.75,311.75,311.75,45
05/07/2002,10:04,311.97,311.97,311.97,311.97,5637
05/07/2002,10:06,311.52,311.52,311.35,311.35,3720
05/07/2002,10:07,310.68,310.68,310.68,310.68,293
05/07/2002,10:08,310.68,310.68,310.68,310.68,90
05/07/2002,10:09,310.55,310.86,310.55,310.86,1353
05/07/2002,10:10,310.86,311.13,310.86,310.86,5998
05/07/2002,10:11,311.04,311.44,310.64,311.44,4081
05/07/2002,10:12,310.68,310.68,310.68,310.68,2322
05/07/2002,10:13,311.44,311.44,310.9,310.9,586
05/07/2002,10:14,310.99,310.99,310.99,310.99,23
05/07/2002,10:15,310.9,311.52,310.9,311.52,4667
05/07/2002,10:16,311.7,312.1,311.7,311.7,1150
05/07/2002,10:18,311.26,311.39,311.21,311.21,1060
05/07/2002,10:19,311.21,311.21,311.21,311.21,23
05/07/2002,10:20,311.13,311.13,311.13,311.13,45
05/07/2002,10:21,310.9,310.9,310.9,310.9,90
05/07/2002,10:22,310.9,310.9,310.9,310.9,23
05/07/2002,10:25,310.9,310.9,310.9,310.9,45
05/07/2002,10:26,310.64,310.64,310.46,310.46,2480
05/07/2002,10:27,310.46,310.46,310.02,310.02,4600
05/07/2002,10:29,310.11,310.11,310.11,310.11,225
05/07/2002,10:30,310.15,310.15,310.06,310.15,1375
05/07/2002,10:31,310.11,310.37,310.11,310.37,564
05/07/2002,10:32,310.19,310.19,309.97,309.97,90
05/07/2002,10:33,310.24,310.33,310.24,310.33,1127
05/07/2002,10:34,309.93,309.93,309.71,309.8,383
05/07/2002,10:35,309.88,309.88,309.44,309.57,473
05/07/2002,10:36,309,309.53,309,309.35,3562
05/07/2002,10:37,309.35,309.35,309.22,309.22,135
05/07/2002,10:38,309.22,309.57,309.22,309.57,2367
05/07/2002,10:39,309.48,309.57,309.35,309.35,2029
05/07/2002,10:40,309.57,309.62,309.57,309.62,3405
05/07/2002,10:41,309.75,309.75,309.35,309.57,1466
05/07/2002,10:42,309.71,309.75,309.22,309.75,1037
05/07/2002,10:43,309.97,310.02,309.44,309.44,2999
05/07/2002,10:44,310.02,310.02,310.02,310.02,45
05/07/2002,10:46,309.57,309.57,309.57,309.57,451
05/07/2002,10:48,309.57,309.57,309.57,309.57,7892
05/07/2002,10:50,309.8,309.8,309.8,309.8,158
05/07/2002,10:52,310.06,310.19,309.93,310.19,1623
05/07/2002,10:53,309.88,310.11,309.8,310.11,271
05/07/2002,10:54,310.15,310.15,310.15,310.15,45
05/07/2002,10:55,310.28,310.28,309.88,309.88,203
05/07/2002,10:56,309.93,310.28,309.93,310.19,812
05/07/2002,10:57,310.28,310.28,310.28,310.28,451
05/07/2002,10:58,310.46,310.59,310.46,310.59,1917
05/07/2002,10:59,311.08,311.08,311.08,311.08,135
05/07/2002,11:00,311.08,311.39,310.99,311.39,5163
05/07/2002,11:01,311.08,311.08,311.08,311.08,564
05/07/2002,11:02,311.17,311.17,311.13,311.17,857
05/07/2002,11:03,311.13,311.13,310.95,310.95,2277
05/07/2002,11:04,311.13,311.13,311.13,311.13,789
05/07/2002,11:05,311.13,311.3,311.13,311.13,1398
05/07/2002,11:07,310.68,310.68,310.68,310.68,1578
05/07/2002,11:08,310.24,310.24,310.24,310.24,225
05/07/2002,11:09,310.06,310.06,310.06,310.06,90
05/07/2002,11:10,310.37,310.42,310.37,310.42,1127
05/07/2002,11:11,310.24,310.24,310.24,310.24,1150
05/07/2002,11:12,310.02,310.06,309.57,309.57,2728
05/07/2002,11:13,309.35,309.35,309.13,309.13,5592
05/07/2002,11:14,309.09,309.09,308.69,308.69,293
05/07/2002,11:16,308.24,308.46,308.2,308.2,5073
05/07/2002,11:17,308.38,308.86,308.38,308.86,676
05/07/2002,11:18,309.22,309.22,308.86,308.86,1353
05/07/2002,11:19,309.35,309.35,309.13,309.13,1420
05/07/2002,11:20,309.57,309.8,308.91,309.04,6877
05/07/2002,11:21,309.57,310.42,309.57,310.42,22615
05/07/2002,11:22,310.02,310.46,310.02,310.37,1218
05/07/2002,11:26,310.9,310.9,310.59,310.59,2818
05/07/2002,11:27,311.13,311.13,311.13,311.13,564
05/07/2002,11:29,310.68,310.68,310.68,310.68,2255
05/07/2002,11:30,310.42,310.42,310.42,310.42,451
05/07/2002,11:31,310.28,310.28,310.28,310.28,2255
05/07/2002,11:34,310.19,310.42,309.88,310.42,1420
05/07/2002,11:35,310.15,310.33,310.15,310.33,5659
05/07/2002,11:36,310.68,310.68,310.68,310.68,564
05/07/2002,11:37,310.82,310.82,310.82,310.82,68
05/07/2002,11:38,310.68,310.68,310.68,310.68,451
05/07/2002,11:39,310.9,310.9,310.9,310.9,1127
05/07/2002,11:40,311.13,311.13,311.13,311.13,564
05/07/2002,11:41,311.35,311.35,311.35,311.35,564
05/07/2002,11:42,311.57,311.57,311.57,311.57,564
05/07/2002,11:43,311.92,311.97,311.92,311.97,451
05/07/2002,11:44,311.84,311.84,311.84,311.84,5637
05/07/2002,11:45,312.37,312.68,312.37,312.68,1691
05/07/2002,11:46,313.12,313.12,313.12,313.12,113
05/07/2002,11:47,312.81,313.17,312.68,312.68,1060
05/07/2002,11:48,312.9,313.12,312.86,312.86,1736
05/07/2002,11:49,313.12,313.12,312.86,312.86,2119
05/07/2002,11:50,312.5,312.5,312.5,312.5,902
05/07/2002,11:51,312.59,312.86,312.46,312.46,7328
05/07/2002,11:54,312.86,312.86,312.86,312.86,225
05/07/2002,11:55,312.9,312.9,312.63,312.63,2255
05/07/2002,11:57,312.9,312.9,312.9,312.9,1127
05/07/2002,11:58,313.12,313.12,313.12,313.12,1127
05/07/2002,12:01,312.63,312.63,312.37,312.37,248
05/07/2002,12:03,312.63,312.63,312.63,312.63,5637
05/07/2002,12:04,312.37,312.68,312.37,312.68,1195
05/07/2002,12:06,312.68,312.68,312.68,312.68,564
05/07/2002,12:07,313.12,313.12,313.12,313.12,23
05/07/2002,12:11,311.88,311.88,311.88,311.88,23
05/07/2002,12:14,312.01,312.01,312.01,312.01,113
05/07/2002,12:16,312.06,312.06,312.06,312.06,225
05/07/2002,12:17,312.41,312.41,312.41,312.41,23
05/07/2002,12:20,311.79,311.79,311.79,311.79,158
05/07/2002,12:23,311.39,311.39,311.39,311.39,541
05/07/2002,12:26,311.57,311.57,311.57,311.57,225
05/07/2002,12:27,311.7,311.7,311.7,311.7,338
05/07/2002,12:29,311.92,311.92,311.92,311.92,2255
05/07/2002,12:31,311.92,311.92,311.92,311.92,564
05/07/2002,12:35,312.01,312.01,312.01,312.01,23
05/07/2002,12:37,311.61,311.61,311.61,311.61,451
05/07/2002,12:47,310.68,310.68,310.68,310.68,225
05/07/2002,12:49,310.46,310.55,310.42,310.5,5637
05/07/2002,12:50,310.42,310.42,310.33,310.33,2706
05/07/2002,12:52,310.24,310.24,310.24,310.24,225
05/07/2002,12:54,309.93,309.93,309.93,309.93,5637
05/07/2002,12:56,310.55,310.55,310.55,310.55,113
05/07/2002,12:58,310.46,310.46,310.46,310.46,113
05/07/2002,13:01,310.99,310.99,310.99,310.99,1127
05/07/2002,13:06,311.26,311.3,311.21,311.3,135
05/07/2002,13:15,310.68,310.68,310.68,310.68,23
05/07/2002,13:19,311.04,311.04,311.04,311.04,564
05/07/2002,13:26,311.35,311.35,311.35,311.35,564
05/07/2002,13:28,311.57,311.57,311.57,311.57,564
05/07/2002,13:30,311.57,311.84,311.57,311.57,970
05/07/2002,13:32,311.57,311.57,311.57,311.57,225
05/07/2002,13:33,311.79,311.79,311.79,311.79,6764
05/07/2002,13:34,311.66,311.7,311.66,311.7,2255
05/07/2002,13:37,311.79,311.79,311.79,311.79,23
05/07/2002,13:39,312.19,312.19,311.97,311.97,6990
05/07/2002,13:42,311.97,311.97,311.97,311.97,564
05/07/2002,13:43,311.97,312.01,311.97,311.97,3382
05/07/2002,13:44,311.79,311.79,311.79,311.79,2255
05/07/2002,13:49,311.52,311.52,311.52,311.52,225
05/07/2002,13:53,311.52,311.52,311.52,311.52,225
05/07/2002,13:54,311.57,311.57,311.57,311.57,564
05/07/2002,14:00,311.84,311.84,311.84,311.84,23
05/07/2002,14:06,311.79,311.79,311.79,311.79,45
05/07/2002,14:09,311.84,311.84,311.84,311.84,23
05/07/2002,14:11,311.97,311.97,311.97,311.97,451
05/07/2002,14:12,312.01,312.01,312.01,312.01,225
05/07/2002,14:13,312.01,312.01,311.79,311.79,1578
05/07/2002,14:14,312.46,312.46,312.46,312.46,676
05/07/2002,14:15,312.68,312.68,312.23,312.23,3495
05/07/2002,14:16,312.23,312.23,312.01,312.01,1240
05/07/2002,14:18,311.79,312.01,311.79,312.01,1917
05/07/2002,14:20,312.32,312.32,312.32,312.32,45
05/07/2002,14:21,311.7,311.7,311.7,311.7,699
05/07/2002,14:24,311.7,311.97,311.7,311.97,248
05/07/2002,14:25,311.7,311.7,311.7,311.7,2255
05/07/2002,14:26,312.01,312.06,311.57,312.06,519
05/07/2002,14:27,312.15,312.15,312.01,312.01,248
05/07/2002,14:29,312.41,312.41,312.41,312.41,90
05/07/2002,14:32,312.28,312.28,312.28,312.28,23
05/07/2002,14:34,311.84,311.84,311.84,311.84,564
05/07/2002,14:41,312.23,312.41,312.23,312.41,519
05/07/2002,14:42,312.46,312.55,312.46,312.55,2255
05/07/2002,14:48,312.46,312.46,312.46,312.46,744
05/07/2002,14:55,312.23,312.23,312.23,312.23,225
05/07/2002,14:57,312.23,312.23,312.23,312.23,338
05/07/2002,14:58,312.46,312.46,312.46,312.46,271
05/07/2002,15:00,312.68,312.68,312.41,312.41,586
05/07/2002,15:01,312.68,312.68,312.68,312.68,23
05/07/2002,15:02,312.68,312.68,312.68,312.68,135
05/07/2002,15:03,312.77,312.77,312.77,312.77,225
05/07/2002,15:08,312.77,312.77,312.77,312.77,2255
05/07/2002,15:09,312.77,312.77,312.77,312.77,6764
05/07/2002,15:12,312.68,312.68,312.68,312.68,1127
05/07/2002,15:13,312.68,312.68,312.68,312.68,2255
05/07/2002,15:15,312.01,312.01,312.01,312.01,338
05/07/2002,15:16,311.52,311.52,311.52,311.52,23
05/07/2002,15:17,311.39,311.39,311.39,311.39,1353
05/07/2002,15:18,311.84,311.84,311.84,311.84,23
05/07/2002,15:19,311.97,311.97,311.92,311.92,428
05/07/2002,15:20,311.88,311.88,311.88,311.88,225
05/07/2002,15:21,311.84,312.01,311.84,312.01,902
05/07/2002,15:24,312.06,312.06,312.06,312.06,68
05/07/2002,15:29,312.06,312.06,311.57,311.57,1578
05/07/2002,15:30,311.57,311.57,311.57,311.57,1127
05/07/2002,15:35,311.79,311.79,311.79,311.79,676
05/07/2002,15:36,311.44,311.79,311.44,311.57,4735
05/07/2002,15:37,311.57,311.57,311.57,311.57,1488
05/07/2002,15:38,311.39,311.39,311.39,311.39,676
05/07/2002,15:39,310.9,310.95,310.9,310.9,1646
05/07/2002,15:40,310.9,310.9,310.9,310.9,23
05/07/2002,15:41,310.99,311.39,310.99,311.39,158
05/07/2002,15:42,311.35,311.35,311.35,311.35,5637
05/07/2002,15:44,311.39,311.39,311.39,311.39,225
05/07/2002,15:45,311.39,311.57,311.39,311.57,699
05/07/2002,15:46,311.57,311.57,311.57,311.57,316
05/07/2002,15:48,311.35,311.35,311.35,311.35,23
05/07/2002,15:52,310.99,310.99,310.99,310.99,113
05/07/2002,15:55,311.13,311.13,311.13,311.13,45
05/07/2002,15:56,311.13,311.13,311.13,311.13,23
05/07/2002,15:57,311.08,311.08,311.08,311.08,68
05/07/2002,15:58,311.08,311.08,311.08,311.08,68
05/07/2002,15:59,311.13,311.13,310.9,310.9,8140
05/08/2002,09:39,319.33,321.55,319.33,320.22,3157
05/08/2002,09:40,320.71,321.55,320.71,321.55,2187
05/08/2002,09:41,321.55,321.55,321.55,321.55,1172
05/08/2002,09:42,321.99,322.21,321.55,322.21,7395
05/08/2002,09:43,322.44,322.44,321.81,321.81,5682
05/08/2002,09:44,323.1,323.32,322.88,323.32,902
05/08/2002,09:45,323.77,323.77,322.88,323.77,88385
05/08/2002,09:46,323.1,323.54,322.88,322.92,7080
05/08/2002,09:47,323.41,323.41,322.88,322.88,1127
05/08/2002,09:48,323.41,323.54,322.88,322.88,11950
05/08/2002,09:50,322.83,322.88,322.83,322.88,1601
05/08/2002,09:51,323.01,323.01,323.01,323.01,3382
05/08/2002,09:52,322.66,322.66,322.66,322.66,2255
05/08/2002,09:53,321.99,321.99,321.99,321.99,451
05/08/2002,09:54,321.99,321.99,321.99,321.99,2255
05/08/2002,09:55,321.77,321.99,321.64,321.99,2277
05/08/2002,09:56,321.86,321.99,321.64,321.99,3608
05/08/2002,09:57,321.64,322.35,321.64,322.35,5366
05/08/2002,09:58,321.99,321.99,321.99,321.99,451
05/08/2002,09:59,321.77,321.77,321.5,321.5,2706
05/08/2002,10:00,321.46,321.46,321.24,321.24,2029
05/08/2002,10:01,321.55,321.55,321.55,321.55,2480
05/08/2002,10:05,322.21,322.48,322.21,322.48,27057
05/08/2002,10:07,322.79,322.79,322.3,322.3,8455
05/08/2002,10:10,322.75,322.75,322.7,322.7,1466
05/08/2002,10:11,322.7,323.06,322.7,323.06,631
05/08/2002,10:12,322.7,322.88,322.66,322.66,3540
05/08/2002,10:13,321.95,321.99,321.95,321.99,271
05/08/2002,10:14,321.99,322.57,321.99,322.57,519
05/08/2002,10:16,322.57,322.57,322.57,322.57,23
05/08/2002,10:17,322.04,322.04,321.99,321.99,293
05/08/2002,10:19,322.35,322.39,322.35,322.39,6764
05/08/2002,10:20,322.48,322.52,322.48,322.52,609
05/08/2002,10:21,322.52,322.52,322.52,322.52,22998
05/08/2002,10:22,322.21,322.21,322.21,322.21,113
05/08/2002,10:23,322.66,322.66,322.66,322.66,564
05/08/2002,10:25,322.39,322.39,322.3,322.3,1127
05/08/2002,10:26,322.17,322.26,322.12,322.12,12175
05/08/2002,10:27,322.12,322.12,322.04,322.04,902
05/08/2002,10:28,322.04,322.04,321.99,321.99,451
05/08/2002,10:29,321.77,321.77,321.55,321.55,451
05/08/2002,10:30,321.33,321.33,321.33,321.33,45
05/08/2002,10:31,321.55,321.55,321.33,321.33,1150
05/08/2002,10:32,321.33,321.33,321.33,321.33,1127
05/08/2002,10:33,321.19,321.19,321.19,321.19,113
05/08/2002,10:35,321.1,321.1,321.1,321.1,451
05/08/2002,10:37,321.19,321.24,320.66,320.71,12423
05/08/2002,10:38,320.75,321.37,320.75,321.1,7779
05/08/2002,10:39,321.1,321.46,321.02,321.02,4397
05/08/2002,10:40,321.1,321.1,321.1,321.1,1353
05/08/2002,10:41,321.1,321.1,321.1,321.1,5862
05/08/2002,10:42,321.1,321.1,321.1,321.1,1984
05/08/2002,10:44,321.19,321.19,321.19,321.19,1127
05/08/2002,10:45,321.06,321.19,321.06,321.19,541
05/08/2002,10:46,320.57,320.57,320.44,320.44,1353
05/08/2002,10:48,320.48,320.48,320.48,320.48,135
05/08/2002,10:50,320.79,320.79,320.79,320.79,1127
05/08/2002,10:51,320.44,320.44,320.44,320.44,3608
05/08/2002,10:53,320.88,320.88,320.88,320.88,135
05/08/2002,10:56,320.08,320.13,320.08,320.13,473
05/08/2002,10:58,320.04,320.04,320,320,451
05/08/2002,10:59,320.22,320.22,320.22,320.22,23
05/08/2002,11:00,320.22,320.22,320.22,320.22,6899
05/08/2002,11:01,320.97,321.19,320.97,321.19,1150
05/08/2002,11:04,321.1,321.1,321.1,321.1,23
05/08/2002,11:11,321.28,321.28,321.28,321.28,90
05/08/2002,11:17,321.77,321.77,321.77,321.77,23
05/08/2002,11:20,322.04,322.04,322.04,322.04,45
05/08/2002,11:22,322.66,322.88,322.44,322.44,90
05/08/2002,11:24,322.88,322.88,322.88,322.88,1127
05/08/2002,11:26,323.14,323.23,323.14,323.23,1804
05/08/2002,11:27,323.19,323.19,323.1,323.1,8568
05/08/2002,11:28,323.23,323.23,323.23,323.23,225
05/08/2002,11:29,323.1,323.1,323.1,323.1,1127
05/08/2002,11:30,322.66,322.7,322.66,322.7,5659
05/08/2002,11:31,322.88,322.88,322.88,322.88,225
05/08/2002,11:32,323.06,323.41,323.06,323.41,23968
05/08/2002,11:33,323.32,323.32,323.32,323.32,113
05/08/2002,11:34,323.37,323.37,323.37,323.37,5750
05/08/2002,11:37,323.14,323.14,323.14,323.14,4509
05/08/2002,11:40,322.66,322.66,322.04,322.04,2931
05/08/2002,11:42,322.66,322.66,322.66,322.66,1015
05/08/2002,11:43,322.66,322.66,322.66,322.66,4622
05/08/2002,11:48,323.1,323.1,323.1,323.1,451
05/08/2002,11:49,323.19,323.54,323.19,323.54,248
05/08/2002,11:51,323.54,323.54,323.54,323.54,225
05/08/2002,11:53,323.54,323.59,323.37,323.37,4058
05/08/2002,11:54,322.57,323.41,322.57,323.41,45
05/08/2002,11:55,323.5,323.54,323.5,323.54,2706
05/08/2002,11:56,323.5,323.5,323.5,323.5,45
05/08/2002,12:02,323.81,323.81,323.81,323.81,113
05/08/2002,12:03,324.16,324.16,324.16,324.16,113
05/08/2002,12:04,323.77,323.99,323.77,323.99,4532
05/08/2002,12:05,323.5,323.5,323.5,323.5,180
05/08/2002,12:07,323.54,323.54,323.54,323.54,564
05/08/2002,12:09,323.77,323.77,323.77,323.77,11274
05/08/2002,12:14,323.32,323.32,323.32,323.32,225
05/08/2002,12:30,323.46,323.46,323.46,323.46,2818
05/08/2002,12:32,323.68,323.9,323.68,323.77,16910
05/08/2002,12:36,324.03,324.03,324.03,324.03,1578
05/08/2002,12:38,323.99,323.99,323.99,323.99,225
05/08/2002,12:42,324.25,324.74,324.25,324.74,3495
05/08/2002,12:43,324.61,324.61,324.12,324.21,1195
05/08/2002,12:46,324.21,324.21,324.21,324.21,11274
05/08/2002,12:49,324.7,324.7,324.7,324.7,11274
05/08/2002,12:51,324.34,324.34,324.34,324.34,45
05/08/2002,12:52,324.48,324.87,324.48,324.87,248
05/08/2002,12:53,325.32,325.32,325.32,325.32,225
05/08/2002,12:55,325.32,325.54,325.32,325.54,3382
05/08/2002,13:02,324.43,324.65,324.43,324.65,451
05/08/2002,13:04,324.48,324.48,324.48,324.48,45
05/08/2002,13:06,324.39,324.39,324.39,324.39,90
05/08/2002,13:07,324.92,324.92,324.92,324.92,23
05/08/2002,13:20,324.61,324.61,324.61,324.61,180
05/08/2002,13:25,323.81,324.3,323.81,323.81,519
05/08/2002,13:26,323.77,323.77,323.77,323.77,113
05/08/2002,13:27,323.77,323.77,323.77,323.77,45
05/08/2002,13:28,323.72,323.72,323.72,323.72,45
05/08/2002,13:33,323.77,323.77,323.72,323.72,1353
05/08/2002,13:34,323.77,323.77,323.77,323.77,3157
05/08/2002,13:35,323.77,323.77,323.77,323.77,8455
05/08/2002,13:37,323.99,323.99,323.99,323.99,5637
05/08/2002,13:39,324.21,324.21,324.21,324.21,23
05/08/2002,13:40,324.25,324.25,324.25,324.25,5637
05/08/2002,13:42,324.61,324.61,324.61,324.61,5637
05/08/2002,13:45,324.21,324.21,324.21,324.21,451
05/08/2002,13:47,323.81,323.81,323.81,323.81,1240
05/08/2002,13:48,323.81,323.81,323.81,323.81,1240
05/08/2002,13:52,323.81,323.81,323.81,323.81,225
05/08/2002,13:58,323.23,323.23,323.23,323.23,113
05/08/2002,14:00,323.46,323.46,323.46,323.46,113
05/08/2002,14:10,323.19,323.23,323.19,323.23,2593
05/08/2002,14:16,322.83,322.83,322.83,322.83,383
05/08/2002,14:22,323.1,323.1,323.1,323.1,451
05/08/2002,14:24,322.75,322.75,322.75,322.75,316
05/08/2002,14:25,322.57,322.79,322.57,322.79,158
05/08/2002,14:29,322.88,322.88,322.88,322.88,23
05/08/2002,14:30,322.57,322.57,322.57,322.57,23
05/08/2002,14:33,322.44,322.44,322.44,322.44,45
05/08/2002,14:34,322.97,322.97,322.97,322.97,45
05/08/2002,14:41,323.1,323.1,323.1,323.1,2503
05/08/2002,14:44,322.66,322.75,322.66,322.75,676
05/08/2002,14:46,322.48,322.48,322.48,322.48,2187
05/08/2002,14:47,322.66,322.66,322.66,322.66,451
05/08/2002,14:49,323.1,323.37,323.1,323.37,4960
05/08/2002,14:56,322.75,322.75,322.75,322.75,113
05/08/2002,15:11,322.44,322.44,322.44,322.44,361
05/08/2002,15:13,322.44,322.79,322.44,322.79,1127
05/08/2002,15:14,322.79,322.79,322.52,322.52,5659
05/08/2002,15:16,322.44,322.44,322.44,322.44,1127
05/08/2002,15:17,322.44,322.44,322.44,322.44,1127
05/08/2002,15:27,322.88,322.88,322.88,322.88,1127
05/08/2002,15:29,322.75,322.75,322.75,322.75,68
05/08/2002,15:31,322.75,322.75,322.75,322.75,676
05/08/2002,15:32,322.75,323.1,322.75,323.1,1082
05/08/2002,15:33,323.06,323.41,323.06,323.41,1623
05/08/2002,15:34,323.1,323.46,323.1,323.46,2300
05/08/2002,15:35,323.46,323.46,323.46,323.46,23
05/08/2002,15:38,323.46,323.46,323.46,323.46,1420
05/08/2002,15:39,323.5,323.5,323.5,323.5,271
05/08/2002,15:41,323.46,323.46,323.46,323.46,1127
05/08/2002,15:42,323.5,323.5,323.5,323.5,225
05/08/2002,15:43,323.59,323.59,323.46,323.46,3157
05/08/2002,15:44,323.23,323.32,323.23,323.32,1150
05/08/2002,15:46,323.46,323.46,323.46,323.46,158
05/08/2002,15:47,323.14,323.14,323.14,323.14,158
05/08/2002,15:48,323.14,323.32,322.92,322.97,722
05/08/2002,15:49,323.32,323.32,323.32,323.32,564
05/08/2002,15:50,323.32,323.77,323.32,323.46,541
05/08/2002,15:52,323.32,323.32,323.32,323.32,519
05/08/2002,15:54,323.54,323.54,323.54,323.54,1127
05/08/2002,15:55,323.77,323.77,323.77,323.77,1127
05/08/2002,15:58,323.32,323.72,323.32,323.54,1420
05/08/2002,15:59,323.23,323.77,323.23,323.77,5862
05/09/2002,09:35,323.32,323.32,323.32,323.32,406
05/09/2002,09:38,322.44,322.92,322.44,322.92,5659
05/09/2002,09:40,321.99,322.44,321.99,322.44,1646
05/09/2002,09:41,322.39,322.39,322.39,322.39,451
05/09/2002,09:42,321.99,321.99,321.99,321.99,451
05/09/2002,09:43,320.93,320.93,320.93,320.93,45
05/09/2002,09:44,321.02,321.02,321.02,321.02,451
05/09/2002,09:45,320.08,320.08,320.08,320.08,23
05/09/2002,09:46,319.38,319.38,319.38,319.38,23
05/09/2002,09:47,319.6,319.95,319.6,319.86,1105
05/09/2002,09:49,319.6,319.6,319.55,319.55,451
05/09/2002,09:50,319.51,319.51,319.51,319.51,451
05/09/2002,09:51,319.24,319.24,319.15,319.24,4960
05/09/2002,09:52,319.24,319.24,319.11,319.24,3202
05/09/2002,09:53,319.24,319.55,319.24,319.55,2480
05/09/2002,09:54,319.77,319.77,318.8,319.24,3720
05/09/2002,09:55,318.58,318.58,317.56,317.56,902
05/09/2002,09:56,317.78,317.78,317.78,317.78,45
05/09/2002,09:57,318.4,318.44,318.4,318.44,2367
05/09/2002,09:58,318.67,319.29,318.27,319.29,37992
05/09/2002,09:59,320.22,320.22,319.24,319.24,11725
05/09/2002,10:00,319.29,320,319.29,320,451
05/09/2002,10:01,319.73,320.13,319.73,320.13,10710
05/09/2002,10:02,319.77,319.77,319.77,319.77,4532
05/09/2002,10:03,319.77,319.77,319.77,319.77,9019
05/09/2002,10:04,320.04,320.04,320,320,338
05/09/2002,10:05,320.08,320.22,320.08,320.22,293
05/09/2002,10:07,319.38,319.38,319.38,319.38,23
05/09/2002,10:11,318.89,318.89,318.89,318.89,676
05/09/2002,10:12,319.38,319.38,319.38,319.38,451
05/09/2002,10:13,319.51,319.6,319.51,319.6,2367
05/09/2002,10:14,319.77,319.77,319.77,319.77,225
05/09/2002,10:15,319.86,319.86,319.86,319.86,11274
05/09/2002,10:16,319.33,319.55,319.33,319.51,879
05/09/2002,10:18,319.46,319.46,319.46,319.46,113
05/09/2002,10:20,320.22,320.53,320.22,320.53,180
05/09/2002,10:21,320.66,320.66,320.66,320.66,451
05/09/2002,10:22,321.77,321.77,321.77,321.77,676
05/09/2002,10:23,321.77,322.04,321.77,321.99,1691
05/09/2002,10:24,321.99,321.99,321.99,321.99,271
05/09/2002,10:25,321.9,321.9,321.77,321.77,1127
05/09/2002,10:26,321.68,321.68,321.24,321.24,3382
05/09/2002,10:27,321.28,321.28,321.28,321.28,1353
05/09/2002,10:28,320.44,320.44,320.31,320.31,4509
05/09/2002,10:29,321.24,321.28,321.15,321.15,2706
05/09/2002,10:31,321.99,321.99,321.42,321.42,1127
05/09/2002,10:32,320.44,320.44,320.4,320.4,135
05/09/2002,10:34,319.73,319.73,319.64,319.64,2706
05/09/2002,10:35,320.4,320.4,320.4,320.4,225
05/09/2002,10:36,321.42,321.42,321.42,321.42,225
05/09/2002,10:37,320.57,320.57,320.57,320.57,113
05/09/2002,10:39,320.84,320.84,320.84,320.84,225
05/09/2002,10:40,320.84,320.84,320.84,320.84,225
05/09/2002,10:42,321.1,321.1,321.1,321.1,6764
05/09/2002,10:43,321.46,321.46,321.46,321.46,451
05/09/2002,10:44,321.81,321.81,321.81,321.81,225
05/09/2002,10:48,321.81,321.81,321.81,321.81,23
05/09/2002,10:52,321.77,321.77,321.73,321.73,5862
05/09/2002,10:53,322.08,322.08,322.08,322.08,451
05/09/2002,10:54,322.3,322.3,322.3,322.3,113
05/09/2002,10:55,322.44,322.44,322.44,322.44,338
05/09/2002,10:57,321.86,321.86,321.73,321.73,338
05/09/2002,10:58,321.73,321.73,321.55,321.55,6426
05/09/2002,10:59,322.21,322.52,321.55,321.55,2593
05/09/2002,11:01,321.5,321.5,321.24,321.24,2706
05/09/2002,11:02,321.02,321.02,321.02,321.02,451
05/09/2002,11:03,320.88,320.88,320.53,320.53,2999
05/09/2002,11:04,320.53,320.53,320.53,320.53,293
05/09/2002,11:05,320.53,320.53,320.31,320.31,3810
05/09/2002,11:06,320.31,320.31,320.31,320.31,2255
05/09/2002,11:12,321.64,321.81,321.64,321.81,135
05/09/2002,11:15,321.33,321.42,321.28,321.28,676
05/09/2002,11:16,321.24,321.24,320.75,320.75,1037
05/09/2002,11:23,321.42,321.42,321.42,321.42,23
05/09/2002,11:26,321.1,321.1,321.1,321.1,23
05/09/2002,11:38,320.48,320.48,320.48,320.48,158
05/09/2002,11:48,319.55,319.55,319.55,319.55,23
05/09/2002,11:54,319.55,319.55,319.38,319.38,2255
05/09/2002,11:56,320,320,320,320,225
05/09/2002,11:57,319.64,319.64,319.64,319.64,406
05/09/2002,12:01,319.86,319.86,319.55,319.55,338
05/09/2002,12:02,319.33,319.33,319.33,319.33,271
05/09/2002,12:03,318.4,318.4,318.4,318.4,225
05/09/2002,12:04,318.44,318.44,318.44,318.44,3382
05/09/2002,12:05,318.89,318.89,318.89,318.89,2255
05/09/2002,12:06,318.8,318.8,318.8,318.8,113
05/09/2002,12:07,318.44,318.71,318.44,318.71,3495
05/09/2002,12:08,318.8,318.8,318.8,318.8,113
05/09/2002,12:09,318.53,318.53,318.53,318.53,45
05/09/2002,12:10,318.8,318.8,318.8,318.8,225
05/09/2002,12:11,318.49,318.49,318.49,318.49,225
05/09/2002,12:14,317.33,317.33,317.33,317.33,23
05/09/2002,12:15,317.56,318.27,317.56,318.27,2480
05/09/2002,12:18,318.58,318.67,318.58,318.67,2480
05/09/2002,12:20,318.53,318.53,318.44,318.44,6764
05/09/2002,12:22,318.53,318.53,318.22,318.22,338
05/09/2002,12:26,318.89,318.89,318.89,318.89,225
05/09/2002,12:27,318.4,318.4,318.4,318.4,564
05/09/2002,12:29,318.22,318.22,318.22,318.22,564
05/09/2002,12:30,318.13,318.13,318.13,318.13,1127
05/09/2002,12:31,318.22,318.22,318.22,318.22,5637
05/09/2002,12:32,318.22,318.22,318.22,318.22,1127
05/09/2002,12:33,318.22,318.22,318.13,318.13,6990
05/09/2002,12:36,318.22,318.22,318.22,318.22,451
05/09/2002,12:37,318.22,318.22,318.22,318.22,789
05/09/2002,12:38,318.22,318.44,318.22,318.22,3382
05/09/2002,12:39,318.22,318.22,318.22,318.22,225
05/09/2002,12:40,318.53,318.53,318.53,318.53,2818
05/09/2002,12:42,317.51,317.51,317.51,317.51,3833
05/09/2002,12:43,317.47,317.47,317.47,317.47,225
05/09/2002,12:44,317.25,317.25,317.25,317.25,225
05/09/2002,12:47,317.73,317.82,317.73,317.82,1353
05/09/2002,12:50,317.82,317.82,317.82,317.82,451
05/09/2002,12:54,317.56,317.56,317.56,317.56,451
05/09/2002,12:56,317.56,317.56,317.56,317.56,1804
05/09/2002,13:04,317.96,318.22,317.96,318.22,1691
05/09/2002,13:05,318.44,318.53,318.44,318.53,1804
05/09/2002,13:07,318.89,318.89,318.89,318.89,789
05/09/2002,13:08,318.89,318.89,318.89,318.89,113
05/09/2002,13:09,319.11,319.11,318.89,319.11,789
05/09/2002,13:10,319.33,319.33,319.33,319.33,1691
05/09/2002,13:15,319.2,319.2,319.2,319.2,451
05/09/2002,13:16,319.33,319.33,319.33,319.33,2255
05/09/2002,13:18,319.55,319.55,319.46,319.46,7102
05/09/2002,13:19,319.55,319.55,319.55,319.55,2255
05/09/2002,13:20,319.55,319.55,319.55,319.55,789
05/09/2002,13:28,318.98,318.98,318.98,318.98,45
05/09/2002,13:33,319.33,319.33,319.33,319.33,2255
05/09/2002,13:45,319.77,319.77,319.77,319.77,1285
05/09/2002,13:51,319.33,319.33,319.33,319.33,113
05/09/2002,13:56,319.02,319.02,319.02,319.02,225
05/09/2002,13:57,319.46,319.46,319.02,319.11,834
05/09/2002,14:04,318.89,318.89,318.89,318.89,1127
05/09/2002,14:07,318.67,318.67,318.49,318.49,1353
05/09/2002,14:08,318.44,318.44,317.96,317.96,2255
05/09/2002,14:11,318.09,318.09,318.09,318.09,23
05/09/2002,14:13,318.44,318.44,318.44,318.44,23
05/09/2002,14:14,318.75,318.75,318.75,318.75,225
05/09/2002,14:21,318.84,318.84,318.84,318.84,225
05/09/2002,14:22,319.06,319.06,319.02,319.02,2367
05/09/2002,14:25,319.15,319.24,319.11,319.2,1127
05/09/2002,14:26,319.33,319.33,319.33,319.33,338
05/09/2002,14:41,320.08,320.08,320.08,320.08,5073
05/09/2002,14:44,320.22,320.22,320,320,383
05/09/2002,14:45,319.55,319.55,319.55,319.55,451
05/09/2002,14:46,319.55,319.77,319.55,319.77,609
05/09/2002,14:47,319.55,319.55,319.55,319.55,1353
05/09/2002,14:48,319.33,319.33,319.33,319.33,271
05/09/2002,14:50,319.51,319.51,319.51,319.51,496
05/09/2002,14:51,319.33,319.91,319.33,319.91,676
05/09/2002,14:53,319.69,319.69,319.69,319.69,68
05/09/2002,14:55,320.04,320.17,320,320,406
05/09/2002,14:56,319.64,319.64,319.64,319.64,23
05/09/2002,14:57,320.08,320.08,319.77,319.77,451
05/09/2002,14:59,319.33,319.33,318.89,318.89,789
05/09/2002,15:00,318.93,318.93,318.93,318.93,5524
05/09/2002,15:01,318.09,318.93,318.09,318.93,5795
05/09/2002,15:02,318.49,318.49,318.44,318.44,406
05/09/2002,15:03,317.82,317.82,317.82,317.82,2165
05/09/2002,15:04,317.56,317.56,317.56,317.56,12514
05/09/2002,15:05,317.65,317.65,317.42,317.42,361
05/09/2002,15:06,318.09,318.09,318.09,318.09,68
05/09/2002,15:07,318.04,318.04,318.04,318.04,225
05/09/2002,15:09,317.56,317.56,317.56,317.56,676
05/09/2002,15:10,317.47,317.56,317.38,317.38,857
05/09/2002,15:17,317.78,317.78,317.78,317.78,3382
05/09/2002,15:18,317.56,317.56,317.56,317.56,3405
05/09/2002,15:19,317.56,317.56,317.56,317.56,2255
05/09/2002,15:21,317.56,317.56,317.56,317.56,225
05/09/2002,15:25,317.56,317.56,317.56,317.56,5659
05/09/2002,15:30,317.82,317.82,317.82,317.82,11274
05/09/2002,15:31,317.87,317.91,317.87,317.91,5727
05/09/2002,15:33,317.33,317.38,317.33,317.38,9921
05/09/2002,15:35,317.82,317.82,317.82,317.82,2480
05/09/2002,15:36,318,318,318,318,113
05/09/2002,15:37,318,318,318,318,90
05/09/2002,15:39,317.56,317.56,317.56,317.56,90
05/09/2002,15:42,317.38,317.38,317.38,317.38,23
05/09/2002,15:43,317.38,317.38,317.38,317.38,113
05/09/2002,15:44,317.2,317.2,317.2,317.2,248
05/09/2002,15:45,317.11,317.33,317.11,317.2,7982
05/09/2002,15:47,316.8,316.8,316.76,316.76,879
05/09/2002,15:48,316.85,316.85,316.36,316.36,5073
05/09/2002,15:49,316.23,316.23,316.23,316.23,924
05/09/2002,15:50,316.45,316.45,316.45,316.45,1127
05/09/2002,15:51,316.67,316.89,316.45,316.45,1375
05/09/2002,15:53,316,316,315.83,315.83,1150
05/09/2002,15:54,315.78,316.23,315.78,316.23,1150
05/09/2002,15:55,316.23,316.23,316.23,316.23,564
05/09/2002,15:56,316.49,316.49,316,316.23,3968
05/09/2002,15:57,316,316,316,316,225
05/09/2002,15:58,316.49,316.49,316.49,316.49,90
05/10/2002,09:36,316.67,316.67,316.67,316.67,473
05/10/2002,09:37,316.67,317.78,316.67,317.78,271
05/10/2002,09:38,316.98,318.53,316.98,318.53,248
05/10/2002,09:39,319.33,319.73,319.33,319.73,1466
05/10/2002,09:40,319.33,320.22,319.33,320.22,1578
05/10/2002,09:42,319.82,320.48,319.82,320.48,2029
05/10/2002,09:43,320.88,320.88,320.88,320.88,654
05/10/2002,09:44,320.84,320.84,320.44,320.44,7328
05/10/2002,09:46,320.44,320.44,320.44,320.44,1127
05/10/2002,09:47,320.17,320.44,320.17,320.44,225
05/10/2002,09:48,320.84,320.84,320.84,320.84,225
05/10/2002,09:49,321.1,321.1,321.1,321.1,1127
05/10/2002,09:50,321.42,321.42,321.42,321.42,23
05/10/2002,09:51,320.66,320.66,320.66,320.66,23
05/10/2002,09:52,319.77,319.77,319.77,319.77,23
05/10/2002,09:53,319.69,319.69,319.69,319.69,2255
05/10/2002,09:55,320.97,320.97,320.88,320.88,1578
05/10/2002,09:56,321.06,321.06,321.06,321.06,68
05/10/2002,09:57,321.1,321.1,321.1,321.1,23
05/10/2002,09:58,320.31,320.31,320.31,320.31,902
05/10/2002,09:59,320.79,320.79,320.22,320.22,496
05/10/2002,10:00,320.22,320.22,319.86,319.86,1668
05/10/2002,10:01,320.08,320.08,320.08,320.08,45
05/10/2002,10:06,321.33,321.33,321.33,321.33,1127
05/10/2002,10:07,321.95,321.95,321.81,321.95,1578
05/10/2002,10:08,321.95,321.99,321.81,321.81,1714
05/10/2002,10:09,322.04,322.04,321.95,321.95,4600
05/10/2002,10:10,321.37,321.37,321.37,321.37,225
05/10/2002,10:11,321.68,321.68,321.68,321.68,338
05/10/2002,10:12,321.86,321.86,321.86,321.86,113
05/10/2002,10:13,321.86,321.86,321.86,321.86,113
05/10/2002,10:17,322.04,322.04,321.64,321.64,451
05/10/2002,10:19,321.68,321.68,321.68,321.68,23
05/10/2002,10:20,320.88,320.88,320.88,320.88,5637
05/10/2002,10:21,321.15,321.15,321.15,321.15,68
05/10/2002,10:22,321.33,321.33,321.33,321.33,68
05/10/2002,10:23,321.46,321.46,321.46,321.46,23
05/10/2002,10:27,321.33,321.33,321.1,321.1,135
05/10/2002,10:31,320.79,320.79,320.79,320.79,248
05/10/2002,10:34,321.33,321.33,321.33,321.33,23
05/10/2002,10:37,321.33,321.33,321.33,321.33,45
05/10/2002,10:38,320,320,320,320,225
05/10/2002,10:41,320.57,320.57,320.57,320.57,5637
05/10/2002,10:42,320.48,320.48,320.48,320.48,113
05/10/2002,10:45,320.93,320.93,320.93,320.93,23
05/10/2002,10:46,321.1,321.1,321.1,321.1,23
05/10/2002,10:47,321.19,321.19,320.75,320.75,316
05/10/2002,10:48,321.28,321.28,321.28,321.28,23
05/10/2002,10:49,321.37,321.37,321.37,321.37,23
05/10/2002,10:50,321.06,321.37,321.06,321.37,45
05/10/2002,10:51,321.33,321.37,321.33,321.37,406
05/10/2002,10:54,321.28,321.28,321.28,321.28,23
05/10/2002,10:55,321.06,321.1,321.06,321.1,90
05/10/2002,10:56,320.35,320.84,320.35,320.84,5637
05/10/2002,10:57,320.71,320.71,320.71,320.71,45
05/10/2002,10:58,320.35,320.35,320.22,320.22,5795
05/10/2002,10:59,320.4,320.4,320.4,320.4,135
05/10/2002,11:00,320.48,320.48,320.4,320.48,113
05/10/2002,11:01,320.53,320.53,320.53,320.53,23
05/10/2002,11:02,320.22,320.31,320.13,320.13,180
05/10/2002,11:04,320.31,320.31,320.31,320.31,23
05/10/2002,11:05,320.31,320.31,320.31,320.31,135
05/10/2002,11:06,320.31,320.31,320.31,320.31,45
05/10/2002,11:07,320.26,320.26,320.26,320.26,45
05/10/2002,11:12,320.13,320.13,320.13,320.13,45
05/10/2002,11:15,320.26,320.26,320.26,320.26,225
05/10/2002,11:17,320.31,320.31,320.31,320.31,676
05/10/2002,11:18,320.22,320.22,320.22,320.22,248
05/10/2002,11:22,320,320,320,320,45
05/10/2002,11:24,319.77,319.77,319.77,319.77,68
05/10/2002,11:25,319.64,319.64,319.64,319.64,2277
05/10/2002,11:28,319.55,319.55,319.55,319.55,113
05/10/2002,11:29,320,320,320,320,225
05/10/2002,11:31,320.17,320.17,320.17,320.17,2255
05/10/2002,11:32,320.17,320.17,320.17,320.17,451
05/10/2002,11:33,320.22,320.22,320.22,320.22,1578
05/10/2002,11:34,320.22,320.22,320.22,320.22,4058
05/10/2002,11:36,320.62,320.62,320.62,320.62,1172
05/10/2002,11:50,320.57,320.57,320.57,320.57,45
05/10/2002,12:07,320.4,320.4,320.4,320.4,68
05/10/2002,12:23,320.17,320.17,320.17,320.17,180
05/10/2002,12:36,319.86,319.86,319.86,319.86,158
05/10/2002,12:39,320.22,320.22,320.22,320.22,23
05/10/2002,12:48,320.22,320.22,320.22,320.22,2255
05/10/2002,12:50,320.08,320.08,320.08,320.08,1127
05/10/2002,12:52,320.44,320.44,320.44,320.44,451
05/10/2002,12:55,321.06,321.06,321.06,321.06,676
05/10/2002,12:57,321.06,321.06,321.06,321.06,451
05/10/2002,12:58,321.46,321.46,321.46,321.46,2931
05/10/2002,12:59,321.59,321.68,321.59,321.68,3427
05/10/2002,13:09,321.46,321.46,321.46,321.46,1127
05/10/2002,13:15,321.68,321.68,321.68,321.68,451
05/10/2002,13:16,321.68,321.68,321.68,321.68,676
05/10/2002,13:18,322.21,322.21,322.21,322.21,45
05/10/2002,13:19,322.21,322.21,322.21,322.21,180
05/10/2002,13:20,322.66,322.66,322.66,322.66,5456
05/10/2002,13:24,322.17,322.66,322.17,322.66,361
05/10/2002,13:25,322.57,322.57,322.57,322.57,158
05/10/2002,13:26,322.66,322.66,322.66,322.66,1127
05/10/2002,13:31,323.37,323.37,323.37,323.37,451
05/10/2002,13:32,323.54,323.54,323.54,323.54,45
05/10/2002,13:33,323.32,323.37,323.32,323.37,68
05/10/2002,13:35,323.81,323.81,323.81,323.81,451
05/10/2002,13:36,323.77,323.77,323.77,323.77,23
05/10/2002,13:37,324.12,324.52,324.12,324.52,947
05/10/2002,13:39,324.61,324.74,323.94,323.94,6516
05/10/2002,13:41,324.17,324.52,323.85,323.85,383
05/10/2002,13:42,323.85,323.85,323.85,323.85,1127
05/10/2002,13:48,322.97,322.97,322.97,322.97,1127
05/10/2002,13:51,323.1,323.1,323.1,323.1,113
05/10/2002,13:53,323.19,323.19,323.19,323.19,451
05/10/2002,13:55,323.41,323.41,323.41,323.41,225
05/10/2002,14:00,323.77,323.77,323.77,323.77,1127
05/10/2002,14:01,323.77,323.77,323.77,323.77,1015
05/10/2002,14:05,323.63,323.63,323.63,323.63,5637
05/10/2002,14:18,323.41,323.41,323.41,323.41,5637
05/10/2002,14:20,323.63,323.63,323.63,323.63,113
05/10/2002,14:21,323.32,323.32,323.32,323.32,1127
05/10/2002,14:22,323.32,323.32,323.32,323.32,23
05/10/2002,14:24,323.32,323.32,323.32,323.32,11274
05/10/2002,14:25,323.59,323.59,323.59,323.59,225
05/10/2002,14:37,323.32,323.32,323.32,323.32,11274
05/10/2002,14:39,323.5,323.54,323.5,323.54,90
05/10/2002,14:41,323.28,323.28,323.28,323.28,23
05/10/2002,14:43,323.14,323.14,322.66,322.66,1804
05/10/2002,14:50,321.9,321.9,321.68,321.68,1578
05/10/2002,14:51,321.37,321.37,321.37,321.37,451
05/10/2002,14:52,321.42,321.42,321.42,321.42,23
05/10/2002,14:55,321.99,321.99,321.99,321.99,1127
05/10/2002,14:56,321.55,321.55,321.55,321.55,1240
05/10/2002,14:59,321.99,321.99,321.99,321.99,45
05/10/2002,15:02,321.95,321.95,321.95,321.95,451
05/10/2002,15:11,321.68,321.68,321.68,321.68,23
05/10/2002,15:14,321.99,321.99,321.99,321.99,6764
05/10/2002,15:17,322.12,322.12,322.12,322.12,23
05/10/2002,15:20,321.95,321.95,321.95,321.95,1127
05/10/2002,15:23,321.86,321.86,321.86,321.86,9289
05/10/2002,15:28,322.12,322.12,322.12,322.12,722
05/10/2002,15:31,322.12,322.12,322.12,322.12,1804
05/10/2002,15:36,322.17,322.17,322.17,322.17,5637
05/10/2002,15:39,322.21,322.21,322.21,322.21,225
05/10/2002,15:40,322.3,322.3,322.3,322.3,225
05/10/2002,15:42,322.44,322.44,322.44,322.44,23
05/10/2002,15:45,322.44,322.44,322.44,322.44,451
05/10/2002,15:49,322.26,322.26,322.26,322.26,29311
05/10/2002,15:51,322.3,322.3,322.3,322.3,22547
05/10/2002,15:53,322.12,322.12,322.12,322.12,23675
05/10/2002,15:56,321.99,321.99,321.99,321.99,1127
05/10/2002,15:57,321.99,321.99,321.99,321.99,225
05/10/2002,15:58,321.99,321.99,321.99,321.99,25027
05/13/2002,09:38,319.77,319.77,319.77,319.77,564
05/13/2002,09:39,319.77,319.82,319.33,319.82,1578
05/13/2002,09:44,318.98,318.98,318.98,318.98,225
05/13/2002,09:45,319.69,319.69,318.89,318.98,992
05/13/2002,09:46,319.55,319.55,319.55,319.55,225
05/13/2002,09:47,319.69,319.69,319.69,319.69,451
05/13/2002,09:48,318.93,318.93,318.93,318.93,451
05/13/2002,09:50,319.51,319.51,319.51,319.51,293
05/13/2002,09:51,319.33,319.33,319.33,319.33,45
05/13/2002,09:52,319.42,319.77,319.42,319.77,135
05/13/2002,09:53,319.33,319.33,319.33,319.33,338
05/13/2002,09:55,319.33,319.33,319.33,319.33,789
05/13/2002,09:56,319.11,319.11,319.11,319.11,699
05/13/2002,09:59,319.11,319.11,319.11,319.11,631
05/13/2002,10:00,318.89,318.89,318.89,318.89,316
05/13/2002,10:01,318.89,318.89,318.89,318.89,1127
05/13/2002,10:03,319.11,319.11,318.89,318.89,1578
05/13/2002,10:09,319.33,319.33,319.33,319.33,45
05/13/2002,10:13,319.33,319.33,319.33,319.33,225
05/13/2002,10:15,319.11,320.13,319.11,320.13,11274
05/13/2002,10:16,320.35,320.35,319.86,319.86,361
05/13/2002,10:17,320.62,320.62,320.62,320.62,68
05/13/2002,10:19,319.6,319.6,319.6,319.6,676
05/13/2002,10:20,319.6,319.6,319.6,319.6,676
05/13/2002,10:23,319.77,319.77,319.77,319.77,676
05/13/2002,10:26,319.95,319.95,319.95,319.95,586
05/13/2002,10:29,319.86,319.86,319.86,319.86,225
05/13/2002,10:30,319.86,319.86,319.86,319.86,225
05/13/2002,10:31,319.73,319.77,319.73,319.77,2480
05/13/2002,10:34,320.04,320.04,320.04,320.04,90
05/13/2002,10:35,320.04,320.22,320.04,320.04,541
05/13/2002,10:36,320.04,320.04,320.04,320.04,90
05/13/2002,10:38,319.77,319.77,319.77,319.77,316
05/13/2002,10:39,319.73,319.73,319.73,319.73,113
05/13/2002,10:40,319.51,319.51,319.51,319.51,1127
05/13/2002,10:41,319.55,319.64,319.55,319.64,2255
05/13/2002,10:42,319.73,319.73,319.73,319.73,1127
05/13/2002,10:44,319.77,319.77,319.33,319.33,1015
05/13/2002,11:01,320.66,320.66,320.66,320.66,744
05/13/2002,11:02,320.97,321.37,320.97,321.37,451
05/13/2002,11:04,322.21,322.21,322.21,322.21,1127
05/13/2002,11:05,321.99,321.99,321.99,321.99,225
05/13/2002,11:06,322.21,322.21,322.21,322.21,1871
05/13/2002,11:07,322.21,322.21,322.21,322.21,451
05/13/2002,11:08,321.68,321.68,321.68,321.68,225
05/13/2002,11:09,322.44,322.44,322.44,322.44,293
05/13/2002,11:15,322.17,322.17,322.17,322.17,1015
05/13/2002,11:16,321.99,321.99,321.99,321.99,2255
05/13/2002,11:17,321.73,321.81,321.73,321.81,68
05/13/2002,11:26,323.85,323.85,323.85,323.85,3382
05/13/2002,11:27,323.94,323.94,323.94,323.94,3382
05/13/2002,11:28,324.08,324.08,324.08,324.08,225
05/13/2002,11:29,323.23,323.23,323.23,323.23,338
05/13/2002,11:35,323.41,323.77,323.41,323.77,2255
05/13/2002,11:36,324.08,324.08,324.08,324.08,225
05/13/2002,11:38,324.48,324.48,324.21,324.21,5659
05/13/2002,11:41,325.1,325.1,325.1,325.1,722
05/13/2002,11:42,325.41,325.41,325.1,325.41,6088
05/13/2002,11:44,324.92,324.92,324.92,324.92,1804
05/13/2002,11:45,324.87,324.87,324.87,324.87,1127
05/13/2002,11:47,324.65,325.19,324.65,325.19,6990
05/13/2002,11:48,324.56,324.65,324.56,324.65,271
05/13/2002,11:50,325.27,325.27,325.27,325.27,338
05/13/2002,11:54,325.27,325.27,325.27,325.27,23
05/13/2002,11:55,325.27,325.27,325.27,325.27,23
05/13/2002,11:58,325.27,325.27,325.27,325.27,113
05/13/2002,11:59,324.87,325.36,324.87,325.36,902
05/13/2002,12:05,325.54,325.54,325.54,325.54,113
05/13/2002,12:06,325.63,325.63,325.63,325.63,113
05/13/2002,12:07,325.85,325.85,325.36,325.36,5659
05/13/2002,12:13,325.72,325.72,325.14,325.14,7892
05/13/2002,12:14,325.45,325.45,325.45,325.45,564
05/13/2002,12:15,325.32,325.32,325.32,325.32,564
05/13/2002,12:16,325.27,325.27,325.27,325.27,45
05/13/2002,12:19,325.23,325.23,325.23,325.23,1127
05/13/2002,12:22,325.1,325.1,325.1,325.1,338
05/13/2002,12:28,324.92,324.92,324.92,324.92,23
05/13/2002,12:29,324.74,324.74,324.74,324.74,203
05/13/2002,12:31,324.87,324.87,324.87,324.87,23
05/13/2002,12:36,324.87,324.87,324.87,324.87,248
05/13/2002,12:37,324.65,324.65,324.65,324.65,1714
05/13/2002,12:48,324.79,324.79,324.79,324.79,451
05/13/2002,12:51,324.56,324.56,324.56,324.56,5637
05/13/2002,12:53,324.83,324.83,324.83,324.83,676
05/13/2002,12:56,325.1,325.36,325.1,325.36,1917
05/13/2002,13:03,325.54,325.54,325.54,325.54,564
05/13/2002,13:11,325.94,325.94,325.94,325.94,2255
05/13/2002,13:13,325.94,325.98,325.94,325.98,1804
05/13/2002,13:14,326.52,326.6,326.52,326.6,2931
05/13/2002,13:17,327.27,327.27,327.27,327.27,2255
05/13/2002,13:18,326.65,327.05,326.65,327.05,1015
05/13/2002,13:19,326.52,326.52,326.52,326.52,338
05/13/2002,13:21,326.03,326.03,326.03,326.03,23
05/13/2002,13:22,326.38,326.38,326.38,326.38,1127
05/13/2002,13:24,326.43,326.43,326.43,326.43,248
05/13/2002,13:27,326.21,326.21,326.03,326.03,271
05/13/2002,13:28,325.81,325.81,325.81,325.81,225
05/13/2002,13:29,326.03,326.03,326.03,326.03,1127
05/13/2002,13:31,325.76,325.76,325.76,325.76,338
05/13/2002,13:37,326.25,326.25,326.25,326.25,2255
05/13/2002,13:38,326.29,326.29,326.29,326.29,23
05/13/2002,13:43,326.38,326.38,326.38,326.38,451
05/13/2002,13:55,325.85,325.85,325.85,325.85,23
05/13/2002,13:57,325.76,325.76,325.58,325.58,473
05/13/2002,13:59,325.81,325.81,325.81,325.81,1127
05/13/2002,14:03,325.98,325.98,325.98,325.98,113
05/13/2002,14:07,326.25,326.25,325.72,325.72,2277
05/13/2002,14:10,326.34,326.34,326.34,326.34,1150
05/13/2002,14:15,326.29,326.29,326.29,326.29,1127
05/13/2002,14:17,325.98,325.98,325.98,325.98,451
05/13/2002,14:18,325.76,325.76,325.76,325.76,225
05/13/2002,14:19,325.54,325.54,325.54,325.54,338
05/13/2002,14:20,325.85,325.85,325.81,325.81,1150
05/13/2002,14:22,325.54,325.54,325.54,325.54,225
05/13/2002,14:25,325.54,325.54,325.54,325.54,225
05/13/2002,14:28,325.32,325.32,325.32,325.32,338
05/13/2002,14:29,325.54,325.54,325.54,325.54,12852
05/13/2002,14:31,326.38,326.38,326.38,326.38,1127
05/13/2002,14:33,326.38,326.38,326.38,326.38,1127
05/13/2002,14:35,326.43,326.43,326.43,326.43,225
05/13/2002,14:36,326.6,326.6,326.6,326.6,2029
05/13/2002,14:37,326.38,326.38,326.38,326.38,113
05/13/2002,14:38,326.52,326.52,326.52,326.52,1127
05/13/2002,14:47,326.29,326.34,326.29,326.34,45
05/13/2002,14:52,326.74,326.74,326.74,326.74,113
05/13/2002,14:55,326.74,326.74,326.74,326.74,1127
05/13/2002,14:56,326.74,326.74,326.74,326.74,23
05/13/2002,14:58,326.52,326.52,326.52,326.52,23
05/13/2002,15:01,327.09,327.09,327.09,327.09,1127
05/13/2002,15:02,327.09,327.09,327.09,327.09,113
05/13/2002,15:03,327.31,327.31,327.18,327.18,676
05/13/2002,15:05,327.54,327.67,327.54,327.67,338
05/13/2002,15:07,327.8,327.8,327.8,327.8,225
05/13/2002,15:08,327.76,327.98,327.76,327.98,564
05/13/2002,15:09,328.11,328.11,328.11,328.11,113
05/13/2002,15:12,327.89,327.89,327.8,327.8,2142
05/13/2002,15:13,327.58,327.58,327.54,327.54,361
05/13/2002,15:18,328.2,328.2,328.2,328.2,3923
05/13/2002,15:19,328.42,328.42,328.42,328.42,135
05/13/2002,15:21,328.2,328.2,328.2,328.2,225
05/13/2002,15:23,328.42,328.42,328.25,328.25,316
05/13/2002,15:24,328.2,328.2,328.2,328.2,451
05/13/2002,15:27,328.2,328.2,328.2,328.2,451
05/13/2002,15:29,328.87,329.04,328.87,329.04,383
05/13/2002,15:30,329.09,329.09,328.38,328.96,1962
05/13/2002,15:32,328.42,328.64,328.42,328.64,519
05/13/2002,15:33,328.42,328.42,328.42,328.42,113
05/13/2002,15:35,328.87,328.87,328.87,328.87,68
05/13/2002,15:38,328.87,328.87,328.87,328.87,248
05/13/2002,15:40,328.64,328.64,328.25,328.25,767
05/13/2002,15:41,328.64,328.78,328.64,328.78,338
05/13/2002,15:42,328.51,328.51,328.51,328.51,225
05/13/2002,15:43,328.64,328.64,328.64,328.64,113
05/13/2002,15:45,328.64,328.64,328.64,328.64,519
05/13/2002,15:46,329.09,329.09,329.09,329.09,158
05/13/2002,15:50,328.64,328.73,328.64,328.73,564
05/13/2002,15:52,328.16,328.16,328.16,328.16,248
05/13/2002,15:53,328.47,328.87,328.29,328.29,767
05/13/2002,15:56,328.2,328.2,328.2,328.2,1804
05/13/2002,15:57,328.82,328.82,328.82,328.82,338
05/14/2002,09:41,332.73,332.73,332.73,332.73,2818
05/14/2002,09:42,332.06,332.06,331.97,331.97,9197
05/14/2002,09:43,332.06,332.28,332.06,332.28,924
05/14/2002,09:44,332.68,332.68,332.28,332.28,7934
05/14/2002,09:45,332.64,332.68,331.71,331.71,5162
05/14/2002,09:46,332.15,332.15,332.15,332.15,68
05/14/2002,09:47,331.62,331.62,331.62,331.62,158
05/14/2002,09:48,331.4,331.4,330.95,330.95,383
05/14/2002,09:49,331.31,331.31,330.95,330.95,158
05/14/2002,09:50,330.51,330.51,330.51,330.51,225
05/14/2002,09:51,330.6,330.6,330.6,330.6,68
05/14/2002,09:52,330.51,330.51,330.51,330.51,68
05/14/2002,09:54,329.44,329.44,329.44,329.44,1127
05/14/2002,09:58,329.8,329.8,329.8,329.8,338
05/14/2002,09:59,330.69,330.69,330.69,330.69,361
05/14/2002,10:01,330.55,330.55,330.06,330.06,564
05/14/2002,10:02,330.6,330.6,330.06,330.51,1082
05/14/2002,10:04,329.8,329.8,329.8,329.8,23
05/14/2002,10:05,329.98,329.98,329.98,329.98,90
05/14/2002,10:07,330.06,330.06,330.06,330.06,23
05/14/2002,10:08,330.02,330.02,330.02,330.02,113
05/14/2002,10:09,330.29,330.37,330.29,330.37,5658
05/14/2002,10:10,330.29,330.29,330.29,330.29,676
05/14/2002,10:11,329.98,329.98,329.98,329.98,45
05/14/2002,10:15,330.02,330.24,330.02,330.24,90
05/14/2002,10:20,330.37,330.37,329.98,329.98,203
05/14/2002,10:21,330.24,330.24,330.24,330.24,3832
05/14/2002,10:23,330.55,330.55,330.55,330.55,23
05/14/2002,10:26,329.93,329.93,329.93,329.93,23
05/14/2002,10:30,330.29,330.6,330.29,330.6,699
05/14/2002,10:36,330.15,330.15,330.15,330.15,5635
05/14/2002,10:37,330.11,330.11,330.11,330.11,158
05/14/2002,10:38,330.46,330.46,330.06,330.06,6988
05/14/2002,10:41,329.4,329.71,329.4,329.4,225
05/14/2002,10:42,328.91,328.91,328.91,328.91,113
05/14/2002,10:43,328.47,328.47,328.47,328.47,45
05/14/2002,10:45,328.38,328.64,328.38,328.42,1285
05/14/2002,10:46,328.33,328.33,328.33,328.33,451
05/14/2002,10:47,328.25,328.25,328.2,328.25,902
05/14/2002,10:49,327.71,327.71,327.71,327.71,225
05/14/2002,10:50,327.4,328.29,327.4,328.29,5861
05/14/2002,10:51,327.49,327.49,327.14,327.14,3268
05/14/2002,10:52,327.54,327.54,327.45,327.45,45
05/14/2002,10:54,326.83,326.83,326.38,326.38,270
05/14/2002,10:56,327.18,327.18,326.52,326.52,2930
05/14/2002,10:57,327.27,327.27,327.27,327.27,902
05/14/2002,10:58,327.22,327.49,327.22,327.49,90
05/14/2002,10:59,327.54,327.89,327.54,327.54,902
05/14/2002,11:00,327.62,327.62,327.62,327.62,90
05/14/2002,11:03,327.85,327.85,327.85,327.85,744
05/14/2002,11:04,327.76,327.76,327.76,327.76,135
05/14/2002,11:05,327.67,328.11,327.67,328.11,4959
05/14/2002,11:06,327.54,327.54,327.54,327.54,1127
05/14/2002,11:07,327.93,327.93,327.93,327.93,383
05/14/2002,11:09,328.16,328.16,328.16,328.16,451
05/14/2002,11:10,328.29,328.56,328.29,328.56,3945
05/14/2002,11:11,328.47,328.47,328.47,328.47,1127
05/14/2002,11:16,329,329,328.64,328.64,5748
05/14/2002,11:17,328.16,328.16,328.16,328.16,1127
05/14/2002,11:18,327.93,327.98,327.89,327.89,2254
05/14/2002,11:20,327.8,327.8,327.8,327.8,225
05/14/2002,11:21,327.58,327.58,327.58,327.58,451
05/14/2002,11:22,327.4,327.4,327.4,327.4,45
05/14/2002,11:23,327.54,327.54,327.54,327.54,45
05/14/2002,11:26,327.62,327.62,327.62,327.62,1578
05/14/2002,11:40,327.62,327.62,327.27,327.27,135
05/14/2002,11:41,327.89,327.89,327.89,327.89,564
05/14/2002,11:43,327.27,327.27,327.27,327.27,5635
05/14/2002,11:44,327,327,327,327,113
05/14/2002,11:45,327.27,327.27,327.27,327.27,11271
05/14/2002,11:47,327.27,327.27,327.27,327.27,2254
05/14/2002,11:48,326.74,326.74,326.74,326.74,2818
05/14/2002,11:49,326.74,326.74,326.74,326.74,451
05/14/2002,11:53,326.38,326.38,326.38,326.38,451
05/14/2002,11:55,326.29,326.29,326.29,326.29,68
05/14/2002,12:00,326.2,326.83,326.2,326.83,158
05/14/2002,12:01,326.83,326.91,326.83,326.91,473
05/14/2002,12:05,326.96,326.96,326.96,326.96,225
05/14/2002,12:06,327.14,327.14,326.96,326.96,496
05/14/2002,12:07,326.96,326.96,326.96,326.96,564
05/14/2002,12:12,327.22,327.22,327.18,327.18,609
05/14/2002,12:15,327.54,327.54,327.54,327.54,451
05/14/2002,12:24,327,327,327,327,23
05/14/2002,12:25,326.87,326.87,326.87,326.87,45
05/14/2002,12:26,326.83,327.05,326.83,327.05,3404
05/14/2002,12:30,326.74,326.74,326.74,326.74,1127
05/14/2002,12:32,326.78,326.78,326.74,326.74,676
05/14/2002,12:34,326.52,326.52,326.52,326.52,1127
05/14/2002,12:35,326.52,326.52,326.52,326.52,1465
05/14/2002,12:49,326.29,326.29,326.29,326.29,23
05/14/2002,12:50,326.07,326.07,326.07,326.07,45
05/14/2002,12:57,326.29,326.29,326.29,326.29,68
05/14/2002,12:58,326.29,326.29,326.29,326.29,225
05/14/2002,12:59,326.29,326.29,326.29,326.29,902
05/14/2002,13:02,326.52,326.52,326.52,326.52,45
05/14/2002,13:03,326.52,326.52,326.52,326.52,90
05/14/2002,13:07,325.98,325.98,325.98,325.98,23
05/14/2002,13:10,326.52,326.52,326.52,326.52,1105
05/14/2002,13:11,326.43,326.43,326.43,326.43,225
05/14/2002,13:27,326.03,326.03,325.81,325.81,158
05/14/2002,13:28,325.63,325.63,325.41,325.41,2480
05/14/2002,13:29,325.58,325.58,325.58,325.58,5635
05/14/2002,13:32,325.72,325.72,325.72,325.72,902
05/14/2002,13:33,325.81,325.81,325.81,325.81,451
05/14/2002,13:35,325.72,325.72,325.72,325.72,225
05/14/2002,13:37,325.63,325.63,325.63,325.63,135
05/14/2002,13:38,325.63,325.63,325.63,325.63,45
05/14/2002,13:39,325.63,325.63,325.41,325.41,1150
05/14/2002,13:40,325.36,325.36,325.36,325.36,90
05/14/2002,13:41,325.18,325.18,325.18,325.18,3156
05/14/2002,13:44,325.18,325.18,325.18,325.18,451
05/14/2002,13:46,325.36,325.49,325.36,325.49,2344
05/14/2002,13:49,325.72,325.89,325.63,325.63,10189
05/14/2002,13:50,326.07,326.07,326.07,326.07,23
05/14/2002,13:51,326.07,326.07,326.07,326.07,428
05/14/2002,13:53,326.34,326.34,326.29,326.29,654
05/14/2002,13:54,326.07,326.07,326.03,326.03,902
05/14/2002,13:55,325.98,326.07,325.98,326.03,676
05/14/2002,13:56,326.29,326.29,326.29,326.29,45
05/14/2002,13:57,326.07,326.07,326.07,326.07,902
05/14/2002,13:58,326.6,326.6,326.6,326.6,68
05/14/2002,13:59,326.43,326.43,326.43,326.43,676
05/14/2002,14:03,326.16,326.16,326.16,326.16,45
05/14/2002,14:10,325.63,325.63,325.63,325.63,203
05/14/2002,14:19,325.18,325.18,325.18,325.18,676
05/14/2002,14:20,325.18,325.18,325.18,325.18,676
05/14/2002,14:23,324.56,324.56,324.56,324.56,68
05/14/2002,14:26,324.56,324.56,324.56,324.56,338
05/14/2002,14:27,324.78,324.78,324.56,324.56,1127
05/14/2002,14:28,324.65,324.65,324.65,324.65,68
05/14/2002,14:29,324.96,324.96,324.92,324.92,902
05/14/2002,14:35,325.41,325.41,325.36,325.41,676
05/14/2002,14:39,325.32,325.32,325.32,325.32,90
05/14/2002,14:40,325.72,325.81,325.72,325.81,744
05/14/2002,14:41,325.89,325.89,325.63,325.63,12172
05/14/2002,14:47,325.94,325.94,325.94,325.94,11271
05/14/2002,14:50,326.52,326.52,326.52,326.52,1127
05/14/2002,14:51,326.07,326.87,326.07,326.29,15598
05/14/2002,14:53,326.2,326.65,326.2,326.65,1150
05/14/2002,14:55,326.65,326.65,326.65,326.65,789
05/14/2002,14:57,326.29,326.29,326.29,326.29,23
05/14/2002,14:58,326.07,326.07,326.07,326.07,68
05/14/2002,15:03,326.43,326.43,326.43,326.43,5635
05/14/2002,15:04,326.25,326.29,326.25,326.29,113
05/14/2002,15:05,326.74,326.74,326.74,326.74,225
05/14/2002,15:08,326.78,326.91,326.78,326.87,11992
05/14/2002,15:10,327.18,327.18,327.18,327.18,1127
05/14/2002,15:11,327.49,327.49,327.49,327.49,11271
05/14/2002,15:12,327.67,327.67,327.67,327.67,23
05/14/2002,15:17,327.49,327.49,327.49,327.49,1127
05/14/2002,15:20,327.18,327.18,327.18,327.18,1127
05/14/2002,15:21,327.14,327.14,327.14,327.14,338
05/14/2002,15:22,327.18,327.18,327.18,327.18,23
05/14/2002,15:23,327.18,327.18,327.18,327.18,1691
05/14/2002,15:24,327.31,327.31,327.31,327.31,5635
05/14/2002,15:26,327.18,327.18,327.18,327.18,1691
05/14/2002,15:32,327.4,327.4,327.4,327.4,23
05/14/2002,15:33,327.31,327.31,327.31,327.31,5635
05/14/2002,15:34,327.05,327.05,327.05,327.05,113
05/14/2002,15:36,326.96,326.96,326.96,326.96,4711
05/14/2002,15:41,326.78,326.78,326.78,326.78,45
05/14/2002,15:43,326.69,326.69,326.69,326.69,45
05/14/2002,15:45,327.54,327.54,327.54,327.54,68
05/14/2002,15:47,327.4,327.4,327.4,327.4,68
05/14/2002,15:48,327.4,327.4,327.4,327.4,23
05/14/2002,15:51,327.62,327.62,327.62,327.62,2254
05/14/2002,15:53,327.49,327.8,327.49,327.8,1014
05/14/2002,15:56,328.2,328.2,328.2,328.2,23
05/14/2002,15:57,327.8,328.07,327.8,328.07,4801
05/14/2002,15:58,328.07,328.07,328.07,328.07,6762
05/14/2002,15:59,327.58,327.58,327.58,327.58,5635
05/15/2002,09:37,324.52,324.52,324.52,324.52,2457
05/15/2002,09:38,324.3,324.3,323.63,323.81,1871
05/15/2002,09:39,323.76,323.76,323.76,323.76,1578
05/15/2002,09:40,323.81,323.81,323.81,323.81,113
05/15/2002,09:42,322.97,323.85,322.97,322.97,51844
05/15/2002,09:43,322.97,322.97,322.97,322.97,902
05/15/2002,09:45,322.61,323.05,322.48,323.05,744
05/15/2002,09:46,322.92,323.05,322.48,322.92,1916
05/15/2002,09:47,323.41,323.41,323.41,323.41,158
05/15/2002,09:50,322.48,322.48,322.3,322.3,7236
05/15/2002,09:51,322.21,322.21,321.99,321.99,857
05/15/2002,09:52,322.26,322.26,321.72,321.72,2615
05/15/2002,09:53,321.99,321.99,321.46,321.46,12059
05/15/2002,09:54,321.06,321.06,321.06,321.06,5635
05/15/2002,09:55,321.77,321.77,321.32,321.32,23894
05/15/2002,09:56,321.64,321.64,321.46,321.64,22428
05/15/2002,09:57,321.41,321.41,321.41,321.41,23
05/15/2002,09:58,321.32,321.32,321.32,321.32,23
05/15/2002,09:59,321.32,321.68,321.32,321.68,248
05/15/2002,10:00,321.64,321.64,321.64,321.64,68
05/15/2002,10:01,321.41,321.64,321.41,321.64,248
05/15/2002,10:04,321.28,321.28,321.28,321.28,406
05/15/2002,10:08,320.75,320.75,320.75,320.75,902
05/15/2002,10:09,320.53,320.53,320.44,320.44,22564
05/15/2002,10:10,320.08,320.08,320.08,320.08,4508
05/15/2002,10:11,319.9,319.9,319.9,319.9,45
05/15/2002,10:13,319.73,319.73,319.73,319.73,1398
05/15/2002,10:14,319.42,319.51,319.42,319.51,135
05/15/2002,10:15,319.51,319.51,318.93,319.37,969
05/15/2002,10:16,318.97,319.02,318.97,319.02,113
05/15/2002,10:18,319.64,319.64,319.59,319.59,902
05/15/2002,10:19,319.51,319.64,319.51,319.59,7146
05/15/2002,10:20,319.82,320.13,319.82,320.13,1037
05/15/2002,10:21,320.08,320.13,320.08,320.13,1127
05/15/2002,10:22,319.86,320.48,319.86,320.48,11721
05/15/2002,10:24,320.08,320.08,319.99,319.99,12398
05/15/2002,10:25,320.08,320.08,319.99,319.99,1240
05/15/2002,10:26,319.9,319.9,319.9,319.9,225
05/15/2002,10:28,319.82,319.86,319.64,319.64,1826
05/15/2002,10:29,319.64,319.86,319.64,319.86,3178
05/15/2002,10:33,319.64,319.64,319.64,319.64,2660
05/15/2002,10:34,319.64,319.9,319.51,319.51,2119
05/15/2002,10:36,319.42,319.42,319.42,319.42,1127
05/15/2002,10:38,319.86,319.86,319.86,319.86,23
05/15/2002,10:39,319.95,319.95,319.46,319.46,9242
05/15/2002,10:41,319.55,319.55,319.55,319.55,1127
05/15/2002,10:43,319.42,319.42,319.42,319.42,45
05/15/2002,10:44,319.2,319.2,319.2,319.2,383
05/15/2002,10:45,319.15,319.15,319.15,319.15,45
05/15/2002,10:53,318.75,318.97,318.75,318.97,270
05/15/2002,10:55,318.31,318.44,318.31,318.44,518
05/15/2002,10:56,318.66,318.66,318.66,318.66,23
05/15/2002,10:57,318.35,318.57,318.31,318.31,2615
05/15/2002,11:00,318.04,318.04,317.86,317.86,3381
05/15/2002,11:01,318.13,318.13,318.13,318.13,45
05/15/2002,11:02,318.49,318.66,318.49,318.66,5410
05/15/2002,11:03,318.97,318.97,318.75,318.88,7146
05/15/2002,11:04,319.15,319.15,318.88,318.97,2795
05/15/2002,11:05,318.97,318.97,318.97,318.97,2254
05/15/2002,11:06,318.97,318.97,318.97,318.97,451
05/15/2002,11:08,319.11,319.24,319.11,319.2,3607
05/15/2002,11:09,318.97,319.37,318.97,319.37,721
05/15/2002,11:12,319.42,319.42,319.42,319.42,113
05/15/2002,11:13,319.51,319.51,319.51,319.51,23
05/15/2002,11:27,318.71,318.71,318.71,318.71,90
05/15/2002,11:32,318.31,318.31,318.31,318.31,68
05/15/2002,11:39,318.49,318.53,318.44,318.44,5072
05/15/2002,11:40,318.44,318.49,318.44,318.49,5748
05/15/2002,11:41,318.31,318.31,318.31,318.31,23
05/15/2002,11:42,318.31,318.31,318.31,318.31,68
05/15/2002,11:44,318.31,318.31,318.31,318.31,564
05/15/2002,11:45,318.13,318.35,318.13,318.35,6199
05/15/2002,11:46,318.35,318.35,318.35,318.35,676
05/15/2002,11:47,318.35,318.35,318.22,318.35,1916
05/15/2002,11:49,317.86,317.86,317.82,317.86,1803
05/15/2002,11:50,318,318,318,318,225
05/15/2002,11:51,317.91,317.91,317.64,317.86,4576
05/15/2002,11:53,317.69,317.69,317.69,317.69,1127
05/15/2002,11:54,317.86,317.86,317.69,317.69,10143
05/15/2002,11:56,318,318,318,318,45
05/15/2002,12:10,317.78,317.78,317.78,317.78,4508
05/15/2002,12:23,317.33,317.33,317.33,317.33,68
05/15/2002,12:25,316.89,316.89,316.89,316.89,11271
05/15/2002,12:29,317.51,317.51,317.51,317.51,203
05/15/2002,12:34,317.69,317.69,317.69,317.69,5635
05/15/2002,12:35,317.69,317.69,317.69,317.69,451
05/15/2002,12:49,318.09,318.09,318.09,318.09,451
05/15/2002,12:50,318.09,318.09,318.09,318.09,676
05/15/2002,12:52,318.13,318.13,318.13,318.13,7439
05/15/2002,12:54,317.73,317.73,317.73,317.73,23
05/15/2002,12:55,318.31,318.31,318.31,318.31,113
05/15/2002,12:58,318.66,318.71,318.66,318.71,338
05/15/2002,12:59,318.71,318.75,318.71,318.75,293
05/15/2002,13:00,319.11,319.11,319.11,319.11,4508
05/15/2002,13:01,318.75,318.75,318.75,318.75,113
05/15/2002,13:03,319.2,319.2,319.2,319.2,4508
05/15/2002,13:04,318.97,318.97,318.97,318.97,23
05/15/2002,13:07,318.97,318.97,318.97,318.97,2254
05/15/2002,13:10,318.53,318.53,318.53,318.53,2480
05/15/2002,13:12,318.66,318.66,318.66,318.66,225
05/15/2002,13:14,318.97,318.97,318.93,318.93,1916
05/15/2002,13:15,318.97,319.11,318.97,319.11,1578
05/15/2002,13:16,319.24,319.24,319.2,319.24,2930
05/15/2002,13:17,319.28,319.28,319.24,319.24,1307
05/15/2002,13:18,319.24,319.24,319.24,319.24,721
05/15/2002,13:19,319.37,319.37,319.37,319.37,338
05/15/2002,13:20,319.28,319.42,319.28,319.42,1240
05/15/2002,13:21,319.24,319.51,319.24,319.42,1510
05/15/2002,13:22,319.59,319.59,319.59,319.59,676
05/15/2002,13:26,319.46,319.46,319.46,319.46,2254
05/15/2002,13:27,319.68,319.86,319.68,319.86,248
05/15/2002,13:28,319.86,319.86,319.86,319.86,1127
05/15/2002,13:29,319.86,320.17,319.86,320.17,5861
05/15/2002,13:32,320.3,320.3,320.3,320.3,45
05/15/2002,13:33,320.3,320.3,320.3,320.3,1916
05/15/2002,13:34,320.08,320.08,320.08,320.08,2254
05/15/2002,13:40,319.46,319.46,319.24,319.42,1105
05/15/2002,13:41,319.33,319.33,319.33,319.33,2074
05/15/2002,13:42,318.97,318.97,318.97,318.97,428
05/15/2002,13:45,319.37,319.46,319.37,319.46,361
05/15/2002,13:46,319.59,319.59,319.59,319.59,68
05/15/2002,13:48,320.08,320.08,320.08,320.08,1127
05/15/2002,13:49,320.08,320.08,320.08,320.08,68
05/15/2002,13:51,319.95,319.95,319.95,319.95,1352
05/15/2002,13:58,319.82,319.82,319.82,319.82,225
05/15/2002,14:03,318.97,318.97,318.97,318.97,2727
05/15/2002,14:05,318.75,318.75,318.75,318.75,5635
05/15/2002,14:06,318.97,318.97,318.97,318.97,2254
05/15/2002,14:09,318.97,318.97,318.66,318.66,2051
05/15/2002,14:10,319.11,319.11,319.11,319.11,992
05/15/2002,14:12,318.71,318.71,318.71,318.71,541
05/15/2002,14:13,318.53,318.53,318.53,318.53,158
05/15/2002,14:15,318.88,318.88,318.66,318.66,564
05/15/2002,14:20,318.31,318.44,318.31,318.31,1375
05/15/2002,14:21,317.86,317.86,317.86,317.86,180
05/15/2002,14:25,317.91,317.91,317.69,317.69,9016
05/15/2002,14:26,317.69,317.69,317.64,317.64,1127
05/15/2002,14:27,318,318,317.64,317.64,9016
05/15/2002,14:28,317.46,317.46,317.46,317.46,2254
05/15/2002,14:29,317.2,317.42,317.07,317.07,3268
05/15/2002,14:30,317.11,317.11,316.98,316.98,2029
05/15/2002,14:31,316.98,316.98,316.76,316.76,2480
05/15/2002,14:32,316.8,316.8,316.62,316.62,902
05/15/2002,14:34,316.53,316.53,316.53,316.53,113
05/15/2002,14:35,316.67,316.71,316.31,316.49,7348
05/15/2002,14:36,316.49,316.53,316.49,316.49,1285
05/15/2002,14:37,316.31,316.31,316.31,316.31,90
05/15/2002,14:38,315.69,316.44,315.69,316.31,3787
05/15/2002,14:39,315.51,316.09,315.42,315.42,5816
05/15/2002,14:40,315.47,315.47,315.47,315.47,564
05/15/2002,14:41,315.42,315.87,315.42,315.87,1736
05/15/2002,14:42,315.87,315.87,315.87,315.87,68
05/15/2002,14:43,316.09,316.09,316.09,316.09,451
05/15/2002,14:44,316,316,316,316,2254
05/15/2002,14:46,316.09,316.31,316.09,316.31,1893
05/15/2002,14:47,316.4,316.4,316.4,316.4,1127
05/15/2002,14:49,316.09,316.09,316.09,316.09,1127
05/15/2002,14:51,315.2,315.2,315.2,315.2,3945
05/15/2002,14:54,315.51,315.51,315.51,315.51,7889
05/15/2002,14:55,314.85,314.98,314.85,314.98,1352
05/15/2002,14:57,314.89,314.89,314.89,314.89,45
05/15/2002,14:58,314.98,314.98,314.98,314.98,68
05/15/2002,14:59,314.98,314.98,314.98,314.98,834
05/15/2002,15:00,314.98,314.98,314.98,314.98,7889
05/15/2002,15:01,315.2,315.2,315.2,315.2,45
05/15/2002,15:02,315.42,315.42,314.98,314.98,1195
05/15/2002,15:03,314.98,315.29,314.98,314.98,1172
05/15/2002,15:04,314.8,314.8,314.54,314.54,5658
05/15/2002,15:05,315.02,315.02,315.02,315.02,1127
05/15/2002,15:06,315.16,315.16,315.16,315.16,5635
05/15/2002,15:07,314.98,315.38,314.98,315.38,7889
05/15/2002,15:08,315.51,315.65,315.51,315.65,2254
05/15/2002,15:11,315.65,315.65,315.65,315.65,6762
05/15/2002,15:13,315.42,315.56,315.42,315.47,5455
05/15/2002,15:14,315.51,315.65,315.34,315.65,15891
05/15/2002,15:15,315.42,315.42,315.42,315.42,1127
05/15/2002,15:23,315.87,315.87,315.87,315.87,1916
05/15/2002,15:24,315.51,315.51,315.51,315.51,3945
05/15/2002,15:26,315.87,315.87,315.87,315.87,1127
05/15/2002,15:33,315.2,315.2,315.2,315.2,1127
05/15/2002,15:37,315.65,315.65,315.65,315.65,2412
05/15/2002,15:39,315.69,315.69,315.69,315.69,1127
05/15/2002,15:40,315.65,315.65,315.65,315.65,5635
05/15/2002,15:42,315.82,315.82,315.82,315.82,135
05/15/2002,15:45,316.18,316.18,316.18,316.18,23
05/15/2002,15:46,315.87,315.87,315.87,315.87,676
05/15/2002,15:47,316.05,316.05,316.05,316.05,428
05/15/2002,15:50,315.96,315.96,315.65,315.65,4057
05/15/2002,15:52,315.29,315.29,315.02,315.02,1691
05/15/2002,15:53,314.98,315.29,314.98,315.2,1398
05/15/2002,15:54,314.8,314.8,314.8,314.8,338
05/15/2002,15:55,314.76,314.76,314.67,314.67,789
05/15/2002,15:57,314.76,314.76,314.76,314.76,1127
05/15/2002,15:58,314.14,314.14,314.14,314.14,68
05/15/2002,15:59,314.36,314.36,313.96,313.96,1488
05/16/2002,09:34,315.87,315.87,315.87,315.87,293
05/16/2002,09:35,317.2,317.2,316.31,317.2,676
05/16/2002,09:36,316.49,317.64,316.49,317.2,5275
05/16/2002,09:37,317.38,317.82,317.38,317.64,1150
05/16/2002,09:38,318,318.18,318,318.18,518
05/16/2002,09:39,318.26,318.4,318.26,318.4,68
05/16/2002,09:40,318.4,318.4,318.31,318.31,1195
05/16/2002,09:41,318.31,318.31,318.31,318.31,158
05/16/2002,09:42,318.44,318.44,318.44,318.44,45
05/16/2002,09:43,318.44,318.71,318.35,318.35,293
05/16/2002,09:44,318.31,318.88,318.31,318.88,2480
05/16/2002,09:45,319.28,319.28,318.75,318.75,1014
05/16/2002,09:46,319.28,319.28,318.53,319.2,11338
05/16/2002,09:47,318.71,318.71,318.71,318.71,2660
05/16/2002,09:48,318.31,318.31,318.26,318.26,1803
05/16/2002,09:49,318.26,318.26,318.26,318.26,361
05/16/2002,09:50,318.31,318.31,318.31,318.31,5635
05/16/2002,09:51,318.31,318.31,318.31,318.31,5635
05/16/2002,09:52,318.97,318.97,318.97,318.97,45
05/16/2002,09:56,319.06,319.06,319.06,319.06,135
05/16/2002,10:02,319.2,319.42,319.2,319.42,721
05/16/2002,10:03,320.04,320.04,320.04,320.04,338
05/16/2002,10:04,319.99,320.39,319.99,320.08,1803
05/16/2002,10:05,319.99,320.13,319.99,320.13,338
05/16/2002,10:08,319.02,319.02,319.02,319.02,23
05/16/2002,10:10,319.2,319.2,318.84,318.84,564
05/16/2002,10:11,319.37,319.37,319.37,319.37,225
05/16/2002,10:12,318.75,318.75,318.75,318.75,609
05/16/2002,10:13,318.75,318.75,318.62,318.75,1781
05/16/2002,10:16,318.35,318.35,318.35,318.35,3449
05/16/2002,10:17,318.31,318.31,318.31,318.31,113
05/16/2002,10:18,318.53,318.53,318.53,318.53,225
05/16/2002,10:20,318.66,318.66,318.66,318.66,45
05/16/2002,10:21,318.31,318.31,317.91,317.91,902
05/16/2002,10:23,317.95,317.95,317.91,317.91,225
05/16/2002,10:24,318.18,318.31,318.18,318.31,3945
05/16/2002,10:25,318.53,318.53,318.35,318.35,451
05/16/2002,10:26,318.35,318.35,318.35,318.35,2029
05/16/2002,10:27,318,318,318,318,225
05/16/2002,10:28,317.64,317.64,317.64,317.64,564
05/16/2002,10:29,317.42,317.42,317.2,317.2,1352
05/16/2002,10:30,316.98,317.42,316.98,317.42,1172
05/16/2002,10:31,317.42,317.42,317.42,317.42,1127
05/16/2002,10:32,317.2,317.64,317.2,317.64,9242
05/16/2002,10:33,318,318,317.91,317.95,1217
05/16/2002,10:34,317.95,317.95,317.95,317.95,451
05/16/2002,10:37,317.42,317.64,317.42,317.42,3764
05/16/2002,10:38,317.29,317.29,317.15,317.15,1240
05/16/2002,10:40,317.42,317.42,317.42,317.42,676
05/16/2002,10:41,317.42,317.42,317.42,317.42,23
05/16/2002,10:43,317.2,317.2,317.2,317.2,9016
05/16/2002,10:45,317.2,317.2,317.2,317.2,473
05/16/2002,10:48,317.64,317.73,317.64,317.73,541
05/16/2002,10:50,317.64,317.64,317.64,317.64,1127
05/16/2002,10:51,317.64,317.86,317.47,317.86,5004
05/16/2002,10:52,317.91,318,317.91,318,270
05/16/2002,10:53,317.95,317.95,317.95,317.95,23
05/16/2002,10:54,318.09,318.09,318.09,318.09,451
05/16/2002,10:57,318.75,318.75,318.75,318.75,406
05/16/2002,10:58,319.11,319.11,319.11,319.11,451
05/16/2002,10:59,319.2,319.2,319.15,319.15,1150
05/16/2002,11:00,318.8,318.97,318.8,318.8,2254
05/16/2002,11:01,318.88,318.88,318.88,318.88,1127
05/16/2002,11:03,318.71,318.71,318.71,318.71,451
05/16/2002,11:04,318.71,318.71,318.71,318.71,113
05/16/2002,11:05,318.97,318.97,318.97,318.97,451
05/16/2002,11:08,318.75,318.75,318.75,318.75,1127
05/16/2002,11:10,318.31,318.53,318.31,318.53,473
05/16/2002,11:11,318.44,318.44,318.44,318.44,225
05/16/2002,11:18,318.31,318.31,318.31,318.31,316
05/16/2002,11:20,318.93,318.93,318.93,318.93,1014
05/16/2002,11:27,318.31,318.31,318.31,318.31,68
05/16/2002,11:29,318.62,318.62,318.09,318.09,5861
05/16/2002,11:30,318.09,318.09,318.09,318.09,924
05/16/2002,11:31,317.86,317.86,317.86,317.86,225
05/16/2002,11:37,318.04,318.04,318.04,318.04,225
05/16/2002,11:38,318.09,318.09,318.09,318.09,23
05/16/2002,11:48,317.69,317.69,317.69,317.69,564
05/16/2002,11:49,317.64,317.64,317.55,317.6,1691
05/16/2002,11:50,317.47,317.86,317.42,317.86,18529
05/16/2002,11:51,317.86,317.86,317.86,317.86,10143
05/16/2002,11:52,317.82,317.86,317.69,317.69,2344
05/16/2002,11:54,317.64,317.64,317.47,317.47,451
05/16/2002,11:58,317.47,317.86,317.47,317.86,338
05/16/2002,12:00,317.33,317.33,317.33,317.33,23
05/16/2002,12:01,317.86,317.86,317.2,317.2,2232
05/16/2002,12:02,317.2,317.2,317.2,317.2,789
05/16/2002,12:03,317.2,317.2,317.2,317.2,1127
05/16/2002,12:05,317.2,317.2,317.2,317.2,1127
05/16/2002,12:06,316.98,316.98,316.31,316.36,5117
05/16/2002,12:08,316.62,316.62,316.62,316.62,68
05/16/2002,12:10,316.31,316.31,316.31,316.31,1127
05/16/2002,12:12,316.09,316.09,316.09,316.09,2254
05/16/2002,12:13,315.69,315.69,315.69,315.69,113
05/16/2002,12:14,316.13,316.13,315.96,316,902
05/16/2002,12:15,315.82,315.87,315.74,315.74,1375
05/16/2002,12:16,316.31,316.31,315.82,316.31,2209
05/16/2002,12:17,315.96,316.53,315.96,316.53,1127
05/16/2002,12:19,316.67,316.67,316.67,316.67,270
05/16/2002,12:20,316.67,316.67,316.67,316.67,1127
05/16/2002,12:21,316.31,316.31,316.31,316.31,564
05/16/2002,12:22,316.4,316.4,316.22,316.22,1127
05/16/2002,12:28,315.91,315.91,315.91,315.91,45
05/16/2002,12:36,316.18,316.18,316.18,316.18,338
05/16/2002,12:57,316.89,316.89,316.89,316.89,45
05/16/2002,13:08,316.44,316.44,316.44,316.44,2254
05/16/2002,13:09,316.09,316.09,316.09,316.09,1127
05/16/2002,13:14,316.09,316.09,316.09,316.09,1127
05/16/2002,13:18,315.96,315.96,315.96,315.96,225
05/16/2002,13:21,316.53,316.58,316.53,316.58,789
05/16/2002,13:33,317.29,317.29,317.29,317.29,23
05/16/2002,13:40,317.2,317.2,317.2,317.2,1691
05/16/2002,13:45,316.98,316.98,316.98,316.98,45
05/16/2002,13:59,316.27,316.67,316.27,316.67,496
05/16/2002,14:03,316.44,316.44,316.44,316.44,113
05/16/2002,14:06,316.71,316.71,316.71,316.71,225
05/16/2002,14:07,316.98,316.98,316.98,316.98,23
05/16/2002,14:28,317.2,317.2,317.2,317.2,676
05/16/2002,14:35,317.64,317.73,317.64,317.73,1984
05/16/2002,14:41,317.86,317.86,317.86,317.86,451
05/16/2002,14:42,318.09,318.09,317.73,317.73,1172
05/16/2002,14:43,318.4,318.4,318.4,318.4,45
05/16/2002,14:46,318.49,318.49,318.49,318.49,45
05/16/2002,14:49,318.71,318.71,318.71,318.71,23
05/16/2002,14:50,318.71,318.71,318.31,318.71,68
05/16/2002,14:51,318.84,318.84,318.84,318.84,23
05/16/2002,14:54,318.44,318.44,318.18,318.18,1803
05/16/2002,14:55,318.09,318.09,317.91,317.91,5703
05/16/2002,14:58,318.04,318.04,318.04,318.04,113
05/16/2002,14:59,318.09,318.09,318.09,318.09,451
05/16/2002,15:02,318.09,318.09,318.09,318.09,23
05/16/2002,15:05,317.86,317.86,317.86,317.86,45
05/16/2002,15:12,318.09,318.09,318.09,318.09,45
05/16/2002,15:15,317.86,317.86,317.86,317.86,45
05/16/2002,15:21,318.09,318.09,318.09,318.09,676
05/16/2002,15:26,318.26,318.26,318.26,318.26,23
05/16/2002,15:27,318.31,318.31,318.31,318.31,45
05/16/2002,15:30,318.31,318.31,318.31,318.31,113
05/16/2002,15:31,318.49,318.53,318.49,318.53,90
05/16/2002,15:32,318.75,318.75,318.75,318.75,45
05/16/2002,15:33,318.8,318.84,318.8,318.8,609
05/16/2002,15:43,318.97,318.97,318.97,318.97,338
05/16/2002,15:45,318.93,318.93,318.66,318.66,676
05/16/2002,15:46,318.93,318.93,318.93,318.93,180
05/16/2002,15:48,318.49,318.49,318.49,318.49,180
05/16/2002,15:49,318.75,318.75,318.75,318.75,406
05/16/2002,15:54,318.22,318.22,318.22,318.22,293
05/16/2002,15:57,318.49,318.49,318.49,318.49,428
05/17/2002,09:35,317.11,317.11,317.11,317.11,1105
05/17/2002,09:36,316.09,316.09,316.09,316.09,158
05/17/2002,09:37,317.2,317.2,315.65,315.65,13750
05/17/2002,09:38,316.09,316.09,316.09,316.09,90
05/17/2002,09:39,314.98,314.98,314.98,314.98,1375
05/17/2002,09:40,315.29,315.29,314.49,314.49,135
05/17/2002,09:41,314.98,314.98,314.18,314.18,316
05/17/2002,09:43,314.63,314.63,313.87,313.92,248
05/17/2002,09:44,314.54,314.54,313.65,313.87,2164
05/17/2002,09:45,313.65,314.98,313.65,314.54,1826
05/17/2002,09:46,314.54,314.54,314.54,314.54,1127
05/17/2002,09:47,314.45,314.45,314.45,314.45,947
05/17/2002,09:48,314.54,314.54,314.54,314.54,451
05/17/2002,09:49,314.18,314.18,313.83,313.83,1150
05/17/2002,09:50,314.09,314.09,314.09,314.09,1803
05/17/2002,09:51,314.09,314.09,314.09,314.09,225
05/17/2002,09:52,314.27,314.27,314.09,314.09,676
05/17/2002,09:54,314.54,314.54,314.54,314.54,113
05/17/2002,09:55,314.54,314.54,314.54,314.54,338
05/17/2002,09:56,314.54,314.54,314.09,314.09,13750
05/17/2002,09:57,314.54,314.54,313.83,313.83,676
05/17/2002,09:58,314.32,314.32,313.78,313.78,8115
05/17/2002,09:59,313.34,313.83,313.34,313.52,1014
05/17/2002,10:00,313.25,313.25,313.21,313.21,992
05/17/2002,10:01,313.03,313.21,312.76,312.85,4441
05/17/2002,10:02,312.81,312.81,312.54,312.54,270
05/17/2002,10:03,312.32,312.32,311.96,311.96,45894
05/17/2002,10:04,312.01,312.76,312.01,312.72,8160
05/17/2002,10:05,312.9,312.9,312.81,312.81,383
05/17/2002,10:06,312.5,312.72,312.5,312.72,180
05/17/2002,10:07,312.45,312.67,312.41,312.67,1443
05/17/2002,10:08,312.54,312.54,312.54,312.54,113
05/17/2002,10:09,311.92,311.92,311.92,311.92,451
05/17/2002,10:10,311.79,311.79,311.79,311.79,11271
05/17/2002,10:12,311.56,311.56,311.56,311.56,3156
05/17/2002,10:13,311.43,311.43,311.17,311.17,451
05/17/2002,10:14,311.43,311.79,311.43,311.79,2277
05/17/2002,10:16,311.65,311.65,311.65,311.65,225
05/17/2002,10:17,311.65,311.65,310.85,310.85,90
05/17/2002,10:19,310.9,310.9,310.9,310.9,23
05/17/2002,10:20,310.99,310.99,310.99,310.99,451
05/17/2002,10:21,311.12,311.12,310.85,310.85,1014
05/17/2002,10:22,310.54,310.54,310.54,310.54,23
05/17/2002,10:23,310.54,310.54,310.46,310.46,4125
05/17/2002,10:24,309.88,309.88,309.88,309.88,225
05/17/2002,10:25,310.46,310.46,310.46,310.46,203
05/17/2002,10:26,309.7,310.06,309.7,310.06,6311
05/17/2002,10:27,309.88,309.88,309.66,309.88,2232
05/17/2002,10:28,309.66,309.66,309.66,309.66,135
05/17/2002,10:30,310.1,310.1,310.1,310.1,338
05/17/2002,10:31,309.66,309.66,309.66,309.66,1127
05/17/2002,10:32,310.01,310.01,310.01,310.01,7889
05/17/2002,10:33,309.66,309.66,309.66,309.66,68
05/17/2002,10:34,309.61,309.61,309.61,309.61,248
05/17/2002,10:36,309.66,309.66,309.66,309.66,45
05/17/2002,10:37,309.66,309.66,309.44,309.44,135
05/17/2002,10:38,309.44,309.57,309.35,309.57,1398
05/17/2002,10:39,309.35,309.57,309.35,309.35,2096
05/17/2002,10:41,309.44,309.44,309.44,309.44,5635
05/17/2002,10:42,309.57,309.57,309.57,309.57,113
05/17/2002,10:43,309.44,309.44,309.44,309.44,2254
05/17/2002,10:44,309.44,309.44,309.44,309.44,17131
05/17/2002,10:45,309.21,309.44,309.08,309.35,14832
05/17/2002,10:46,309.21,309.21,308.99,308.99,5230
05/17/2002,10:47,308.99,309.66,308.99,309.66,14652
05/17/2002,10:48,309.04,309.04,309.04,309.04,45
05/17/2002,10:50,309.44,309.88,309.44,309.88,2389
05/17/2002,10:51,309.88,309.88,309.88,309.88,23
05/17/2002,10:52,309.48,309.48,309.48,309.48,451
05/17/2002,10:53,309.17,309.17,309.17,309.17,451
05/17/2002,10:54,308.99,308.99,308.99,308.99,676
05/17/2002,10:55,309.12,309.12,309.12,309.12,45
05/17/2002,10:56,308.86,308.9,308.86,308.9,248
05/17/2002,10:57,308.99,308.99,308.99,308.99,225
05/17/2002,10:59,308.99,308.99,308.99,308.99,158
05/17/2002,11:01,308.77,308.77,308.46,308.46,270
05/17/2002,11:03,308.33,308.33,308.33,308.33,225
05/17/2002,11:05,308.5,308.64,308.33,308.64,1600
05/17/2002,11:06,308.5,308.81,308.5,308.81,68
05/17/2002,11:08,308.59,308.59,308.59,308.59,902
05/17/2002,11:09,308.59,308.59,308.59,308.59,451
05/17/2002,11:10,308.5,308.5,308.5,308.5,2705
05/17/2002,11:11,308.59,308.59,308.59,308.59,3381
05/17/2002,11:12,309.3,309.3,309.3,309.3,23
05/17/2002,11:14,309.44,309.44,309.44,309.44,11271
05/17/2002,11:15,309.66,309.92,309.66,309.66,8227
05/17/2002,11:17,309.75,309.88,309.75,309.88,811
05/17/2002,11:19,309.7,309.7,309.66,309.66,789
05/17/2002,11:22,309.97,309.97,309.97,309.97,4508
05/17/2002,11:23,309.88,309.88,309.88,309.88,338
05/17/2002,11:24,310.01,310.01,310.01,310.01,1127
05/17/2002,11:25,309.97,309.97,309.97,309.97,1127
05/17/2002,11:26,310.1,310.1,310.1,310.1,45
05/17/2002,11:27,310.46,310.72,310.46,310.59,1916
05/17/2002,11:29,310.28,310.28,310.19,310.19,789
05/17/2002,11:30,310.15,310.15,310.15,310.15,1127
05/17/2002,11:31,309.92,309.92,309.92,309.92,676
05/17/2002,11:33,309.83,309.83,309.7,309.7,135
05/17/2002,11:35,310.1,310.1,310.1,310.1,2637
05/17/2002,11:36,309.79,309.79,309.79,309.79,45
05/17/2002,11:38,310.28,310.32,310.28,310.32,676
05/17/2002,11:39,309.92,309.92,309.92,309.92,11271
05/17/2002,11:42,310.32,310.32,310.1,310.1,1803
05/17/2002,11:44,310.1,310.1,310.1,310.1,451
05/17/2002,11:48,310.1,310.1,310.1,310.1,113
05/17/2002,11:49,310.32,310.32,310.01,310.01,11383
05/17/2002,11:51,310.06,310.06,309.88,309.88,676
05/17/2002,11:53,309.57,309.57,309.57,309.57,2254
05/17/2002,11:54,309.57,309.57,309.57,309.57,1578
05/17/2002,11:55,309.48,309.48,309.48,309.48,676
05/17/2002,11:57,309.57,309.57,309.57,309.57,113
05/17/2002,11:58,309.48,309.48,309.48,309.48,23
05/17/2002,11:59,309.66,309.66,309.66,309.66,45
05/17/2002,12:00,309.44,309.44,309.44,309.44,451
05/17/2002,12:01,309.44,309.44,309.44,309.44,45
05/17/2002,12:02,309.52,309.52,309.52,309.52,496
05/17/2002,12:04,309.88,309.88,309.88,309.88,676
05/17/2002,12:06,310.1,310.1,310.1,310.1,225
05/17/2002,12:07,310.23,310.23,310.19,310.19,676
05/17/2002,12:08,310.32,310.32,310.32,310.32,451
05/17/2002,12:09,310.1,310.1,310.1,310.1,23
05/17/2002,12:13,310.54,310.54,310.54,310.54,609
05/17/2002,12:14,310.1,310.1,310.1,310.1,23
05/17/2002,12:17,310.37,310.37,310.37,310.37,5635
05/17/2002,12:18,309.88,309.88,309.88,309.88,676
05/17/2002,12:22,309.66,309.66,309.66,309.66,1826
05/17/2002,12:42,309.44,309.44,309.44,309.44,225
05/17/2002,12:44,309.44,309.44,309.44,309.44,6762
05/17/2002,12:48,309.7,309.7,309.7,309.7,451
05/17/2002,12:49,309.21,309.79,309.21,309.79,15328
05/17/2002,12:51,310.1,310.1,310.1,310.1,225
05/17/2002,12:55,309.52,309.52,309.52,309.52,518
05/17/2002,12:57,309.88,310.06,309.88,310.06,135
05/17/2002,13:00,309.7,309.7,309.7,309.7,23
05/17/2002,13:18,309.66,309.66,309.66,309.66,45
05/17/2002,13:23,309.79,309.79,309.79,309.79,68
05/17/2002,13:30,310.1,310.1,310.1,310.1,45
05/17/2002,13:37,310.1,310.1,310.1,310.1,1127
05/17/2002,13:38,310.1,310.1,310.1,310.1,1127
05/17/2002,13:41,309.88,309.88,309.88,309.88,68
05/17/2002,13:43,309.75,309.75,309.75,309.75,225
05/17/2002,13:49,309.61,309.61,309.61,309.61,225
05/17/2002,13:54,309.75,309.75,309.75,309.75,383
05/17/2002,13:56,309.44,309.7,309.44,309.7,5861
05/17/2002,14:10,309.75,309.75,309.75,309.75,158
05/17/2002,14:13,309.97,309.97,309.97,309.97,23
05/17/2002,14:17,309.61,309.61,309.52,309.52,676
05/17/2002,14:22,309.3,309.3,309.3,309.3,361
05/17/2002,14:28,309.66,309.66,309.66,309.66,2254
05/17/2002,14:29,309.52,309.61,309.52,309.61,6086
05/17/2002,14:30,309.75,309.75,309.75,309.75,902
05/17/2002,14:31,309.7,309.7,309.7,309.7,5635
05/17/2002,14:32,309.66,309.66,309.66,309.66,338
05/17/2002,14:35,309.57,309.57,309.57,309.57,3381
05/17/2002,14:38,309.79,309.79,309.79,309.79,6762
05/17/2002,14:39,309.79,309.79,309.7,309.79,1465
05/17/2002,14:40,309.83,309.83,309.83,309.83,4396
05/17/2002,14:41,309.83,309.83,309.83,309.83,225
05/17/2002,14:48,309.48,309.48,309.48,309.48,23
05/17/2002,14:49,309.44,309.44,309.44,309.44,23
05/17/2002,14:50,309.26,309.26,309.26,309.26,225
05/17/2002,14:51,309.26,309.35,309.26,309.35,811
05/17/2002,14:55,309.3,309.48,309.3,309.48,248
05/17/2002,14:59,309.3,309.3,309.3,309.3,23
05/17/2002,15:00,309.3,309.3,309.3,309.3,45
05/17/2002,15:06,309.35,309.35,309.35,309.35,225
05/17/2002,15:09,309.61,309.61,309.61,309.61,225
05/17/2002,15:10,309.35,309.35,309.35,309.35,45
05/17/2002,15:11,309.57,309.57,309.39,309.39,699
05/17/2002,15:13,309.48,309.48,309.48,309.48,203
05/17/2002,15:14,309.61,309.61,309.61,309.61,225
05/17/2002,15:16,309.44,309.44,309.44,309.44,135
05/17/2002,15:17,309.75,309.75,309.75,309.75,45
05/17/2002,15:19,309.79,309.83,309.75,309.75,699
05/17/2002,15:20,309.75,309.75,309.44,309.44,383
05/17/2002,15:23,309.48,309.48,309.48,309.48,158
05/17/2002,15:25,309.52,309.79,309.52,309.79,90
05/17/2002,15:26,309.79,309.79,309.57,309.57,135
05/17/2002,15:27,309.52,309.52,309.52,309.52,23
05/17/2002,15:28,309.83,309.83,309.83,309.83,451
05/17/2002,15:29,309.79,309.79,309.79,309.79,225
05/17/2002,15:31,309.66,309.66,309.66,309.66,23
05/17/2002,15:33,309.88,309.88,309.88,309.88,68
05/17/2002,15:36,309.88,309.88,309.88,309.88,23
05/17/2002,15:37,309.57,309.7,309.57,309.7,225
05/17/2002,15:38,309.66,309.66,309.66,309.66,1150
05/17/2002,15:41,309.83,309.83,309.83,309.83,496
05/17/2002,15:42,309.88,309.88,309.88,309.88,564
05/17/2002,15:43,309.88,309.92,309.88,309.92,2818
05/17/2002,15:44,309.97,310.01,309.92,309.92,2254
05/17/2002,15:45,310.1,310.19,310.1,310.19,676
05/17/2002,15:46,310.28,310.28,310.28,310.28,4396
05/17/2002,15:47,310.19,310.32,310.19,310.32,924
05/17/2002,15:48,310.32,310.54,310.32,310.54,1127
05/17/2002,15:49,310.32,310.54,310.32,310.54,3719
05/17/2002,15:50,310.54,310.54,310.54,310.54,2254
05/17/2002,15:51,310.54,310.54,310.54,310.54,113
05/17/2002,15:52,310.54,310.54,310.54,310.54,2141
05/17/2002,15:53,310.77,310.77,310.5,310.68,10482
05/17/2002,15:54,310.72,310.9,310.72,310.9,3381
05/17/2002,15:55,311.03,311.03,310.99,310.99,676
05/17/2002,15:56,310.94,310.99,310.94,310.99,1082
05/17/2002,15:57,311.12,311.12,311.03,311.03,518
05/17/2002,15:58,311.17,311.17,311.03,311.08,158
05/17/2002,15:59,311.08,311.08,310.99,310.99,2547
05/20/2002,09:36,308.77,308.77,308.77,308.77,451
05/20/2002,09:37,308.77,308.77,308.77,308.77,564
05/20/2002,09:38,308.77,308.77,308.55,308.55,1105
05/20/2002,09:39,308.77,308.99,308.28,308.99,6357
05/20/2002,09:40,308.33,308.33,308.15,308.15,158
05/20/2002,09:41,308.1,308.37,308.1,308.24,6988
05/20/2002,09:42,307.79,307.93,307.79,307.79,879
05/20/2002,09:43,307.84,307.88,307.79,307.79,902
05/20/2002,09:44,307.66,307.66,307.44,307.44,1713
05/20/2002,09:45,307.26,307.26,307.22,307.22,1352
05/20/2002,09:46,307.04,307.04,307,307,5658
05/20/2002,09:47,307.08,307.44,307.08,307.44,14539
05/20/2002,09:48,307.04,308.37,307.04,308.37,969
05/20/2002,09:49,307.88,308.55,307.22,307.22,22676
05/20/2002,09:51,307.66,307.66,307.66,307.66,1127
05/20/2002,09:52,308.95,308.95,308.95,308.95,451
05/20/2002,09:53,308.99,309.52,308.37,309.52,1059
05/20/2002,09:54,309.61,310.23,309.21,309.92,7574
05/20/2002,09:55,310.01,310.32,309.88,310.32,744
05/20/2002,09:56,310.32,310.32,310.1,310.1,2254
05/20/2002,09:57,310.1,310.54,310.1,310.54,1465
05/20/2002,09:58,311.03,311.88,311.03,311.88,586
05/20/2002,09:59,311.88,313.12,311.88,313.12,2254
05/20/2002,10:00,312.76,312.98,312.76,312.76,3156
05/20/2002,10:01,312.76,312.76,312.36,312.36,113
05/20/2002,10:02,311.74,312.27,311.74,312.27,3021
05/20/2002,10:03,311.83,311.83,311.83,311.83,1082
05/20/2002,10:04,312.36,312.36,312.36,312.36,113
05/20/2002,10:05,311.48,311.83,311.48,311.79,2367
05/20/2002,10:06,311.79,311.79,311.7,311.79,1172
05/20/2002,10:07,311.79,312.14,311.79,312.14,2322
05/20/2002,10:08,311.96,312.5,311.96,312.5,1578
05/20/2002,10:09,312.19,312.54,312.19,312.54,2254
05/20/2002,10:10,312.54,312.76,312.54,312.76,3156
05/20/2002,10:11,312.76,312.98,312.76,312.98,1443
05/20/2002,10:12,312.76,313.65,312.76,313.65,8926
05/20/2002,10:13,313.65,313.65,313.47,313.47,2029
05/20/2002,10:14,312.9,312.9,312.9,312.9,113
05/20/2002,10:15,312.63,312.63,312.63,312.63,113
05/20/2002,10:17,313.21,313.21,313.21,313.21,789
05/20/2002,10:18,313.38,313.61,313.38,313.61,1217
05/20/2002,10:21,313.65,313.65,313.65,313.65,451
05/20/2002,10:22,313.25,313.87,313.25,313.87,1488
05/20/2002,10:24,314.32,314.32,314.18,314.32,225
05/20/2002,10:25,314.09,314.09,314.09,314.09,1398
05/20/2002,10:26,314.27,314.49,314.14,314.14,9084
05/20/2002,10:27,314.49,314.54,314.14,314.54,5365
05/20/2002,10:28,314.32,314.49,314.32,314.49,609
05/20/2002,10:29,314.49,314.49,314.09,314.32,180
05/20/2002,10:30,314.14,314.14,313.87,313.87,113
05/20/2002,10:31,313.69,314,313.69,314,992
05/20/2002,10:32,313.69,313.69,313.65,313.65,68
05/20/2002,10:33,313.43,313.43,313.43,313.43,23
05/20/2002,10:37,313.43,313.43,313.43,313.43,361
05/20/2002,10:38,313.43,313.43,313.43,313.43,721
05/20/2002,10:41,313.65,313.65,313.65,313.65,225
05/20/2002,10:48,313.47,313.47,313.47,313.47,451
05/20/2002,11:00,314.32,314.32,314.32,314.32,676
05/20/2002,11:04,314.49,314.49,314.49,314.49,68
05/20/2002,11:05,314.18,314.18,314.18,314.18,564
05/20/2002,11:06,314.18,314.18,314.18,314.18,564
05/20/2002,11:07,314.36,314.36,314.18,314.18,3945
05/20/2002,11:08,314.18,314.18,314.18,314.18,11271
05/20/2002,11:11,313.96,314,313.96,313.96,2254
05/20/2002,11:12,313.92,313.92,313.92,313.92,113
05/20/2002,11:18,313.34,313.34,313.34,313.34,113
05/20/2002,11:19,313.52,313.52,313.52,313.52,23
05/20/2002,11:20,313.47,313.47,313.47,313.47,361
05/20/2002,11:23,313.34,313.34,313.34,313.34,789
05/20/2002,11:31,312.81,312.81,312.81,312.81,23
05/20/2002,11:41,311.92,311.92,311.92,311.92,676
05/20/2002,11:45,312.01,312.01,312.01,312.01,11271
05/20/2002,11:48,312.05,312.05,312.05,312.05,451
05/20/2002,11:49,312.27,312.27,312.27,312.27,90
05/20/2002,11:52,312.54,312.54,312.54,312.54,23
05/20/2002,11:54,312.67,312.67,312.67,312.67,23
05/20/2002,11:55,313.12,313.12,313.12,313.12,68
05/20/2002,11:56,313.12,313.12,313.12,313.12,33812
05/20/2002,12:01,313.12,313.12,313.12,313.12,1127
05/20/2002,12:02,313.38,313.38,313.38,313.38,68
05/20/2002,12:03,313.38,313.38,313.38,313.38,902
05/20/2002,12:05,314,314,314,314,45
05/20/2002,12:10,313.65,313.87,313.65,313.87,766
05/20/2002,12:11,313.83,313.83,313.83,313.83,248
05/20/2002,12:12,313.65,313.65,313.65,313.65,23
05/20/2002,12:16,313.74,313.74,313.65,313.65,789
05/20/2002,12:23,313.56,313.56,313.56,313.56,68
05/20/2002,12:28,313.74,313.74,313.74,313.74,564
05/20/2002,12:41,313.87,313.87,313.87,313.87,180
05/20/2002,12:43,314.36,314.36,314.36,314.36,23
05/20/2002,12:44,314.09,314.09,314.09,314.09,45
05/20/2002,12:49,314.32,314.32,314.32,314.32,203
05/20/2002,13:01,314.49,314.49,314.49,314.49,225
05/20/2002,13:02,314.54,314.54,314.54,314.54,2254
05/20/2002,13:04,314.85,314.85,314.85,314.85,113
05/20/2002,13:16,314.71,314.71,314.23,314.23,1150
05/20/2002,13:32,314.36,314.36,314.36,314.36,45
05/20/2002,13:33,314.89,314.89,314.89,314.89,23
05/20/2002,13:36,314.76,314.76,314.76,314.76,451
05/20/2002,13:41,314.89,314.89,314.54,314.54,180
05/20/2002,13:48,314.27,314.27,314.27,314.27,23
05/20/2002,13:50,314.8,314.8,314.8,314.8,23
05/20/2002,13:52,314.89,314.89,314.89,314.89,23
05/20/2002,13:55,314.8,314.8,314.8,314.8,23
05/20/2002,13:57,314.67,314.67,314.67,314.67,2254
05/20/2002,13:59,314.71,314.71,314.71,314.71,2254
05/20/2002,14:01,314.8,314.8,314.8,314.8,6537
05/20/2002,14:03,314.98,314.98,314.8,314.98,1375
05/20/2002,14:06,314.98,315.2,314.98,315.2,744
05/20/2002,14:07,315.42,315.42,315.42,315.42,451
05/20/2002,14:12,314.85,314.85,314.85,314.85,676
05/20/2002,14:14,315.03,315.07,315.03,315.07,1127
05/20/2002,14:19,314.98,314.98,314.98,314.98,1127
05/20/2002,14:21,315.11,315.11,315.11,315.11,225
05/20/2002,14:22,315.16,315.16,315.16,315.16,473
05/20/2002,14:24,315.42,315.42,315.42,315.42,225
05/20/2002,14:28,315.65,315.65,315.65,315.65,45
05/20/2002,14:29,316.05,316.09,316.05,316.05,1172
05/20/2002,14:30,316.09,316.09,316.09,316.09,721
05/20/2002,14:32,315.69,315.69,315.69,315.69,45
05/20/2002,14:35,315.6,315.6,315.6,315.6,90
05/20/2002,14:38,315.65,315.87,315.65,315.87,451
05/20/2002,14:40,315.6,315.6,315.6,315.6,45
05/20/2002,14:41,315.87,315.87,315.87,315.87,225
05/20/2002,14:43,315.56,315.56,315.56,315.56,68
05/20/2002,14:44,315.47,315.47,315.47,315.47,23
05/20/2002,14:47,315.16,315.16,315.16,315.16,23
05/20/2002,14:49,315.16,315.16,315.16,315.16,1127
05/20/2002,14:55,314.98,315.16,314.98,315.16,3561
05/20/2002,15:00,315.16,315.16,315.16,315.16,2254
05/20/2002,15:03,314.8,314.8,314.8,314.8,113
05/20/2002,15:04,314.76,314.85,314.76,314.85,158
05/20/2002,15:06,314.54,314.54,314.54,314.54,564
05/20/2002,15:11,314.98,314.98,314.94,314.94,2322
05/20/2002,15:15,314.54,314.54,314.54,314.54,113
05/20/2002,15:16,314.58,314.58,314.58,314.58,45
05/20/2002,15:23,314.32,314.32,314.32,314.32,225
05/20/2002,15:24,313.87,314.09,313.87,314.09,1127
05/20/2002,15:26,313.83,313.83,313.83,313.83,23
05/20/2002,15:27,313.61,313.61,313.61,313.61,338
05/20/2002,15:31,313.87,313.87,313.87,313.87,1916
05/20/2002,15:32,313.87,313.87,313.87,313.87,902
05/20/2002,15:47,313.87,313.87,313.87,313.87,23
05/20/2002,15:50,313.65,313.87,313.65,313.87,113
05/20/2002,15:52,313.65,313.65,313.65,313.65,225
05/20/2002,15:53,313.12,313.12,313.12,313.12,23
05/20/2002,15:54,313.43,313.43,313.43,313.43,23
05/20/2002,15:59,313.3,313.3,313.3,313.3,90
05/21/2002,09:35,311.65,311.65,311.21,311.21,1758
05/21/2002,09:36,311.65,311.65,311.65,311.65,45
05/21/2002,09:37,311.21,311.21,310.59,310.99,811
05/21/2002,09:38,311.21,311.88,311.21,311.88,654
05/21/2002,09:40,311.88,311.88,311.88,311.88,23
05/21/2002,09:42,312.63,312.63,312.63,312.63,564
05/21/2002,09:43,311.25,311.25,311.25,311.25,135
05/21/2002,09:45,311.12,311.12,311.12,311.12,68
05/21/2002,09:46,310.54,310.54,310.54,310.54,90
05/21/2002,09:47,310.54,310.54,310.5,310.5,158
05/21/2002,09:48,310.1,310.77,310.1,310.54,9016
05/21/2002,09:49,310.28,310.28,310.23,310.23,2953
05/21/2002,09:50,310.1,310.1,310.1,310.1,2254
05/21/2002,09:51,310.59,310.59,310.59,310.59,676
05/21/2002,09:54,310.15,310.15,310.15,310.15,45
05/21/2002,09:55,310.32,310.32,310.32,310.32,5635
05/21/2002,09:56,310.1,310.1,310.1,310.1,7326
05/21/2002,09:59,310.19,310.19,310.19,310.19,90
05/21/2002,10:00,310.19,310.19,310.1,310.1,1758
05/21/2002,10:04,310.77,310.77,310.77,310.77,2254
05/21/2002,10:05,310.77,311.65,310.77,311.65,293
05/21/2002,10:06,312.27,312.27,312.27,312.27,68
05/21/2002,10:07,312.67,312.67,312.67,312.67,676
05/21/2002,10:08,312.81,312.81,312.32,312.32,248
05/21/2002,10:10,312.32,312.32,312.32,312.32,3381
05/21/2002,10:11,313.12,313.12,313.12,313.12,23
05/21/2002,10:12,313.38,313.38,313.38,313.38,225
05/21/2002,10:13,313.43,313.43,313.43,313.43,564
05/21/2002,10:14,313.52,313.52,313.52,313.52,23
05/21/2002,10:16,313.12,313.12,313.12,313.12,23
05/21/2002,10:19,312.81,312.98,312.81,312.98,586
05/21/2002,10:20,312.98,312.98,312.98,312.98,2254
05/21/2002,10:22,313.29,313.29,313.29,313.29,23
05/21/2002,10:25,313.74,313.74,313.74,313.74,113
05/21/2002,10:27,313.78,313.78,313.78,313.78,338
05/21/2002,10:29,312.81,312.81,312.81,312.81,113
05/21/2002,10:34,314.09,314.09,314.09,314.09,1127
05/21/2002,10:42,312.1,312.1,312.1,312.1,1127
05/21/2002,10:43,312.1,312.14,312.1,312.14,9016
05/21/2002,10:49,311.88,312.1,311.88,312.05,11271
05/21/2002,10:50,312.54,312.54,312.54,312.54,22541
05/21/2002,10:54,312.27,312.27,312.27,312.27,225
05/21/2002,10:59,311.96,311.96,311.96,311.96,225
05/21/2002,11:03,311.88,311.88,311.88,311.88,2254
05/21/2002,11:05,311.52,311.52,311.52,311.52,23
05/21/2002,11:06,311.52,311.52,311.43,311.43,473
05/21/2002,11:08,310.99,310.99,310.99,310.99,225
05/21/2002,11:10,310.59,310.59,310.59,310.59,451
05/21/2002,11:13,310.99,310.99,310.99,310.99,2254
05/21/2002,11:15,311.21,311.21,311.21,311.21,2277
05/21/2002,11:16,311.21,311.21,311.21,311.21,225
05/21/2002,11:24,311.43,311.43,311.43,311.43,225
05/21/2002,11:29,310.99,310.99,310.99,310.99,225
05/21/2002,11:36,311.48,311.48,311.48,311.48,23
05/21/2002,11:38,311.83,311.83,311.83,311.83,361
05/21/2002,11:41,311.88,311.88,311.88,311.88,2254
05/21/2002,11:42,311.7,311.7,311.7,311.7,23
05/21/2002,11:54,311.61,311.61,311.61,311.61,23
05/21/2002,12:00,311.65,311.65,311.65,311.65,676
05/21/2002,12:20,311.96,311.96,311.96,311.96,11271
05/21/2002,12:21,311.88,311.88,311.88,311.88,2254
05/21/2002,12:25,312.27,312.27,312.27,312.27,23
05/21/2002,12:32,312.14,312.14,312.14,312.14,1736
05/21/2002,12:40,312.54,312.54,312.54,312.54,225
05/21/2002,12:45,312.54,312.54,312.54,312.54,225
05/21/2002,12:49,312.45,312.45,312.45,312.45,225
05/21/2002,12:50,312.45,312.45,312.45,312.45,1555
05/21/2002,13:04,312.1,312.1,312.1,312.1,180
05/21/2002,13:11,311.88,311.88,311.88,311.88,5635
05/21/2002,13:14,311.74,311.74,311.74,311.74,23
05/21/2002,13:21,311.52,311.52,311.52,311.52,9016
05/21/2002,13:22,311.52,311.52,311.52,311.52,451
05/21/2002,13:23,311.52,311.52,311.52,311.52,2254
05/21/2002,13:25,311.43,311.43,311.43,311.43,23
05/21/2002,13:27,312.01,312.01,312.01,312.01,451
05/21/2002,13:29,311.79,311.79,311.79,311.79,23
05/21/2002,13:34,311.39,311.39,311.39,311.39,1578
05/21/2002,13:36,311.79,311.79,311.79,311.79,23
05/21/2002,13:37,311.88,311.88,311.74,311.79,3156
05/21/2002,13:38,311.88,311.88,311.74,311.74,45
05/21/2002,13:39,311.88,311.88,311.88,311.88,9016
05/21/2002,13:41,311.88,311.88,311.88,311.88,23
05/21/2002,13:49,311.88,311.88,311.88,311.88,68
05/21/2002,13:50,311.88,311.88,311.74,311.88,1285
05/21/2002,13:53,311.65,311.65,311.65,311.65,90
05/21/2002,13:54,311.56,311.56,311.56,311.56,2254
05/21/2002,13:56,311.65,311.65,311.65,311.65,225
05/21/2002,13:58,311.65,311.65,311.65,311.65,1127
05/21/2002,14:01,311.08,311.65,311.03,311.65,8363
05/21/2002,14:02,311.12,311.12,311.12,311.12,4508
05/21/2002,14:05,310.77,310.77,310.77,310.77,225
05/21/2002,14:06,310.54,310.54,310.54,310.54,270
05/21/2002,14:07,310.32,310.32,310.32,310.32,23
05/21/2002,14:08,310.19,310.19,310.19,310.19,564
05/21/2002,14:10,310.19,310.54,310.19,310.5,721
05/21/2002,14:11,310.41,310.41,310.41,310.41,9016
05/21/2002,14:13,310.77,310.77,310.77,310.77,225
05/21/2002,14:14,310.77,310.77,310.77,310.77,676
05/21/2002,14:19,310.54,310.54,310.54,310.54,1691
05/21/2002,14:20,310.54,310.54,310.5,310.5,676
05/21/2002,14:21,310.32,310.46,310.32,310.46,631
05/21/2002,14:22,310.54,310.54,310.5,310.54,564
05/21/2002,14:23,310.1,310.1,310.1,310.1,225
05/21/2002,14:30,310.54,310.54,310.54,310.54,225
05/21/2002,14:31,310.23,310.54,310.23,310.54,4057
05/21/2002,14:32,310.54,310.54,310.54,310.54,113
05/21/2002,14:33,310.54,310.54,310.54,310.54,113
05/21/2002,14:34,310.32,310.54,310.32,310.54,676
05/21/2002,14:35,310.54,310.54,310.5,310.5,2480
05/21/2002,14:36,310.5,310.5,310.5,310.5,451
05/21/2002,14:37,310.32,310.5,310.19,310.5,676
05/21/2002,14:39,310.5,310.5,310.5,310.5,225
05/21/2002,14:44,310.5,310.5,310.5,310.5,564
05/21/2002,14:47,310.5,310.5,310.5,310.5,564
05/21/2002,14:49,310.5,310.54,310.5,310.54,631
05/21/2002,14:50,310.32,310.32,310.32,310.32,564
05/21/2002,14:51,310.1,310.1,310.1,310.1,68
05/21/2002,14:52,310.37,310.37,310.37,310.37,564
05/21/2002,14:54,310.37,310.37,310.37,310.37,1127
05/21/2002,14:55,310.37,310.37,310.37,310.37,564
05/21/2002,15:00,310.28,310.28,310.28,310.28,451
05/21/2002,15:01,310.01,310.01,310.01,310.01,23
05/21/2002,15:03,310.1,310.1,310.1,310.1,564
05/21/2002,15:06,310.1,310.1,310.1,310.1,564
05/21/2002,15:11,309.92,309.92,309.92,309.92,113
05/21/2002,15:14,309.66,309.66,309.66,309.66,45
05/21/2002,15:15,309.66,309.66,309.66,309.66,699
05/21/2002,15:16,309.66,309.79,309.66,309.79,7213
05/21/2002,15:17,309.66,309.66,309.66,309.66,1105
05/21/2002,15:18,309.66,309.66,309.66,309.66,1014
05/21/2002,15:19,309.66,309.66,309.66,309.66,113
05/21/2002,15:21,309.44,309.44,309.44,309.44,1195
05/21/2002,15:24,309.21,309.21,309.21,309.21,23
05/21/2002,15:25,309.21,309.21,309.21,309.21,203
05/21/2002,15:26,309.21,309.21,309.21,309.21,23
05/21/2002,15:27,309.04,309.04,308.99,308.99,789
05/21/2002,15:31,308.55,308.68,308.41,308.41,699
05/21/2002,15:32,308.41,308.41,308.41,308.41,113
05/21/2002,15:33,308.86,308.86,308.86,308.86,1127
05/21/2002,15:35,308.77,308.77,308.77,308.77,451
05/21/2002,15:36,308.99,308.99,308.99,308.99,1127
05/21/2002,15:37,308.99,308.99,308.99,308.99,2254
05/21/2002,15:39,308.86,308.99,308.86,308.99,3674
05/21/2002,15:40,308.77,308.77,308.77,308.77,68
05/21/2002,15:42,308.46,308.46,308.46,308.46,23
05/21/2002,15:45,308.77,308.77,308.77,308.77,2254
05/21/2002,15:47,308.41,308.41,308.33,308.33,1352
05/21/2002,15:51,308.28,308.28,308.28,308.28,1443
05/21/2002,15:53,308.28,308.28,308.28,308.28,3967
05/21/2002,15:54,308.1,308.1,308.1,308.1,451
05/21/2002,15:55,308.1,308.1,308.1,308.1,1127
05/21/2002,15:56,308.33,308.33,308.33,308.33,68
05/21/2002,15:58,308.37,308.37,308.37,308.37,135
05/21/2002,15:59,307.93,307.93,307.93,307.93,5410
05/22/2002,09:32,307.44,307.44,307.44,307.44,23
05/22/2002,09:37,306.15,306.55,306.15,306.55,1150
05/22/2002,09:38,306.02,306.02,305,305,7934
05/22/2002,09:39,305,305,304.69,304.91,1668
05/22/2002,09:40,305,305,304.91,304.91,4576
05/22/2002,09:41,304.78,305.18,304.78,305.18,2209
05/22/2002,09:42,305.44,305.44,305.44,305.44,902
05/22/2002,09:43,305.8,306.11,305.8,306.11,2705
05/22/2002,09:44,306.02,306.77,306.02,306.37,8363
05/22/2002,09:45,306.91,306.91,306.55,306.55,7213
05/22/2002,09:46,307.7,307.7,307.7,307.7,564
05/22/2002,09:47,308.24,308.24,307.13,307.13,5072
05/22/2002,09:48,307.22,307.22,307.22,307.22,45
05/22/2002,09:49,307.22,308.33,307.22,308.33,10324
05/22/2002,09:50,308.9,308.9,308.9,308.9,564
05/22/2002,09:51,309.21,309.44,309.21,309.44,3268
05/22/2002,09:52,309.44,309.44,309.44,309.44,5635
05/22/2002,09:53,309.66,309.66,309.66,309.66,225
05/22/2002,09:54,309.66,309.66,309.66,309.66,1127
05/22/2002,09:55,309.75,309.75,309.75,309.75,3381
05/22/2002,09:56,309.83,309.83,309.83,309.83,23
05/22/2002,09:57,310.14,310.14,310.14,310.14,4508
05/22/2002,09:58,310.99,311.08,310.99,311.08,4734
05/22/2002,09:59,311.65,311.65,311.43,311.43,1150
05/22/2002,10:00,311.43,311.88,311.43,311.88,3494
05/22/2002,10:02,312.23,312.32,312.23,312.32,1014
05/22/2002,10:04,312.32,312.32,312.32,312.32,6762
05/22/2002,10:05,312.32,312.32,311.88,311.88,3449
05/22/2002,10:07,312.32,312.54,312.32,312.32,338
05/22/2002,10:08,312.76,313.52,312.76,313.52,12398
05/22/2002,10:09,312.76,313.21,312.76,313.21,2975
05/22/2002,10:10,313.21,313.52,313.21,313.21,2367
05/22/2002,10:11,313.65,313.65,313.65,313.65,451
05/22/2002,10:12,313.43,313.43,313.43,313.43,11271
05/22/2002,10:13,313.21,313.25,313.21,313.21,2344
05/22/2002,10:14,313.61,313.61,312.9,312.9,1330
05/22/2002,10:15,312.19,312.19,312.19,312.19,902
05/22/2002,10:16,312.63,312.63,312.63,312.63,676
05/22/2002,10:20,312.76,312.76,312.76,312.76,2254
05/22/2002,10:21,313.03,313.21,313.03,313.21,676
05/22/2002,10:22,313.43,313.43,313.43,313.43,113
05/22/2002,10:23,313.12,313.12,313.12,313.12,11721
05/22/2002,10:24,313.16,313.16,312.9,312.9,5184
05/22/2002,10:26,313.03,313.16,313.03,313.16,5004
05/22/2002,10:27,313.16,313.21,313.16,313.21,2412
05/22/2002,10:30,312.81,312.85,312.81,312.85,451
05/22/2002,10:32,312.41,312.41,312.36,312.36,1127
05/22/2002,10:33,312.14,312.14,312.14,312.14,451
05/22/2002,10:35,312.01,312.01,312.01,312.01,225
05/22/2002,10:36,312.32,312.32,312.32,312.32,1127
05/22/2002,10:37,312.36,312.36,312.36,312.36,113
05/22/2002,10:38,311.96,312.01,311.88,311.88,2254
05/22/2002,10:44,311.3,311.34,311.3,311.3,1127
05/22/2002,10:46,311.79,311.83,311.79,311.83,1127
05/22/2002,10:47,311.52,311.52,311.52,311.52,23
05/22/2002,10:48,312.05,312.05,312.05,312.05,902
05/22/2002,10:51,311.65,311.65,311.65,311.65,23
05/22/2002,10:59,311.25,311.25,311.25,311.25,1127
05/22/2002,11:02,311.39,311.39,311.39,311.39,45
05/22/2002,11:04,311.56,311.65,311.56,311.65,902
05/22/2002,11:12,312.1,312.45,312.1,312.45,338
05/22/2002,11:23,312.32,312.32,312.32,312.32,23
05/22/2002,11:24,312.32,312.32,312.32,312.32,23
05/22/2002,11:26,312.23,312.23,312.23,312.23,1127
05/22/2002,11:28,312.01,312.01,312.01,312.01,23
05/22/2002,11:35,312.36,312.36,312.36,312.36,23
05/22/2002,11:56,311.39,311.39,311.39,311.39,68
05/22/2002,11:59,310.81,310.81,310.81,310.81,676
05/22/2002,12:00,310.85,310.85,310.85,310.85,203
05/22/2002,12:12,310.9,310.9,310.9,310.9,23
05/22/2002,12:14,310.99,310.99,310.99,310.99,1127
05/22/2002,12:24,311.43,311.43,311.43,311.43,1127
05/22/2002,12:25,311.43,311.74,311.43,311.74,1127
05/22/2002,12:29,311.74,311.74,311.74,311.74,225
05/22/2002,12:37,311.88,311.88,311.88,311.88,1127
05/22/2002,12:40,312.14,312.14,312.14,312.14,225
05/22/2002,12:50,312.41,312.41,312.41,312.41,23
05/22/2002,12:55,312.54,312.54,312.5,312.5,676
05/22/2002,12:58,312.32,312.32,312.32,312.32,2254
05/22/2002,13:05,311.88,311.88,311.48,311.48,248
05/22/2002,13:06,311.43,311.43,311.43,311.43,23
05/22/2002,13:14,311.92,311.92,311.92,311.92,676
05/22/2002,13:22,312.32,312.32,312.32,312.32,23
05/22/2002,13:25,312.54,312.54,312.54,312.54,23
05/22/2002,13:32,312.98,312.98,312.98,312.98,1127
05/22/2002,13:54,313.52,313.52,313.52,313.52,1127
05/22/2002,13:57,313.65,313.65,313.61,313.61,2254
05/22/2002,13:58,313.65,313.65,313.65,313.65,1127
05/22/2002,13:59,313.78,313.78,313.74,313.74,293
05/22/2002,14:03,314,314,313.96,313.96,45
05/22/2002,14:05,313.65,313.65,313.65,313.65,45
05/22/2002,14:06,313.65,313.65,313.65,313.65,451
05/22/2002,14:08,313.65,313.65,313.12,313.12,473
05/22/2002,14:10,312.76,312.76,312.76,312.76,1352
05/22/2002,14:12,312.85,312.85,312.85,312.85,225
05/22/2002,14:16,312.98,313.03,312.98,313.03,1352
05/22/2002,14:19,313.21,313.21,313.21,313.21,338
05/22/2002,14:20,313.43,313.43,313.21,313.21,789
05/22/2002,14:26,313.87,313.87,313.87,313.87,2254
05/22/2002,14:27,314.05,314.05,314.05,314.05,2818
05/22/2002,14:28,314.45,314.45,314.32,314.32,2840
05/22/2002,14:30,314.32,314.63,314.32,314.63,2863
05/22/2002,14:31,314.4,314.8,314.4,314.54,1623
05/22/2002,14:32,314.54,314.54,314.54,314.54,45
05/22/2002,14:34,314.09,314.09,314.09,314.09,451
05/22/2002,14:36,314.58,314.58,314.54,314.54,90
05/22/2002,14:39,314.54,314.63,314.54,314.63,1059
05/22/2002,14:42,314.98,314.98,314.98,314.98,1803
05/22/2002,14:43,315.02,315.42,315.02,315.42,2615
05/22/2002,14:44,315.11,315.11,315.11,315.11,1713
05/22/2002,14:46,314.36,314.36,314.32,314.32,1127
05/22/2002,14:47,314.27,314.27,314.23,314.27,1352
05/22/2002,14:48,314.18,314.18,314.18,314.18,902
05/22/2002,14:49,314.18,314.71,314.18,314.71,4057
05/22/2002,14:53,314.54,314.54,314.54,314.54,225
05/22/2002,14:55,314.54,314.54,314.54,314.54,902
05/22/2002,14:58,314.76,314.8,314.76,314.8,451
05/22/2002,14:59,314.8,314.98,314.8,314.98,36629
05/22/2002,15:00,314.98,314.98,314.98,314.98,1803
05/22/2002,15:01,315.25,315.29,314.89,314.89,2254
05/22/2002,15:02,315.47,315.47,315.47,315.47,338
05/22/2002,15:04,315.87,315.87,315.87,315.87,564
05/22/2002,15:05,316.05,316.05,316.05,316.05,902
05/22/2002,15:07,316.09,316.49,316.09,316.49,22586
05/22/2002,15:09,316.4,316.4,316.4,316.4,2818
05/22/2002,15:11,316.93,316.98,316.93,316.98,361
05/22/2002,15:13,316.98,316.98,316.98,316.98,676
05/22/2002,15:14,316.4,316.4,316.31,316.31,789
05/22/2002,15:16,316.31,316.31,316.31,316.31,2254
05/22/2002,15:18,316.09,316.09,315.96,316.09,2367
05/22/2002,15:20,315.96,315.96,315.96,315.96,225
05/22/2002,15:21,316.22,316.27,316.18,316.18,1578
05/22/2002,15:22,316.31,316.31,316.31,316.31,2254
05/22/2002,15:25,316.76,316.76,316.76,316.76,225
05/22/2002,15:26,316.93,316.93,316.84,316.89,721
05/22/2002,15:31,316.98,316.98,316.98,316.98,113
05/22/2002,15:35,316.84,316.84,316.84,316.84,45
05/22/2002,15:36,316.89,316.89,316.89,316.89,68
05/22/2002,15:41,316.98,316.98,316.98,316.98,451
05/22/2002,15:44,316.98,316.98,316.98,316.98,23
05/22/2002,15:45,316.8,316.93,316.8,316.93,248
05/22/2002,15:46,316.93,316.93,316.93,316.93,811
05/22/2002,15:47,317.11,317.11,317.11,317.11,158
05/22/2002,15:51,317.15,317.15,317.15,317.15,654
05/22/2002,15:53,316.76,316.98,316.76,316.98,473
05/22/2002,15:55,316.76,316.76,316.76,316.76,90
05/22/2002,15:56,316.89,316.89,316.89,316.89,316
05/22/2002,15:57,317.15,317.15,317.15,317.15,293
05/22/2002,15:58,316.8,316.8,316.49,316.49,406
05/22/2002,15:59,316.89,316.98,316.44,316.44,1082
05/23/2002,09:37,318.88,318.88,318.88,318.88,496
05/23/2002,09:39,318.97,318.97,318.97,318.97,2480
05/23/2002,09:41,318.44,318.44,318.44,318.44,676
05/23/2002,09:42,318.53,318.53,318.4,318.4,316
05/23/2002,09:43,318.53,318.53,318.53,318.53,225
05/23/2002,09:45,319.2,319.37,319.2,319.37,518
05/23/2002,09:46,319.42,319.9,319.42,319.42,6424
05/23/2002,09:47,319.11,319.11,318.97,318.97,586
05/23/2002,09:48,318.26,318.26,318.04,318.04,2277
05/23/2002,09:49,318.49,318.49,318.49,318.49,5635
05/23/2002,09:50,318.49,318.49,318.49,318.49,225
05/23/2002,09:52,318.35,318.35,318.35,318.35,23
05/23/2002,09:53,318,318.62,317.95,317.95,25607
05/23/2002,09:54,317.86,317.86,317.86,317.86,2818
05/23/2002,09:55,318.22,318.53,318.22,318.53,676
05/23/2002,09:56,318.53,318.71,318.53,318.71,3268
05/23/2002,09:57,319.2,319.37,319.2,319.37,721
05/23/2002,09:58,319.64,320.08,319.64,320.08,902
05/23/2002,09:59,320.3,320.75,320.3,320.75,676
05/23/2002,10:00,320.75,320.97,320.75,320.97,902
05/23/2002,10:01,321.15,321.59,321.15,321.32,4080
05/23/2002,10:02,321.59,321.59,321.41,321.41,496
05/23/2002,10:03,320.93,320.93,320.48,320.48,1127
05/23/2002,10:04,320.53,320.53,320.3,320.3,902
05/23/2002,10:05,320.35,320.35,319.95,319.95,338
05/23/2002,10:06,320.39,320.39,320.39,320.39,451
05/23/2002,10:07,320.75,320.88,320.75,320.88,902
05/23/2002,10:08,320.97,320.97,320.97,320.97,451
05/23/2002,10:10,320.75,320.93,320.75,320.84,68
05/23/2002,10:13,319.9,319.9,319.9,319.9,676
05/23/2002,10:18,319.82,319.82,319.42,319.42,699
05/23/2002,10:19,319.11,319.42,319.11,319.2,1195
05/23/2002,10:22,318.93,318.93,318.93,318.93,451
05/23/2002,10:26,319.15,319.82,319.15,319.82,473
05/23/2002,10:27,319.99,320.13,319.99,320.13,1803
05/23/2002,10:29,320.35,320.35,320.35,320.35,113
05/23/2002,10:30,320.61,320.66,320.61,320.61,2480
05/23/2002,10:31,320.61,320.79,320.53,320.66,12172
05/23/2002,10:32,320.75,320.75,320.53,320.75,2818
05/23/2002,10:33,320.7,320.79,320.04,320.3,10482
05/23/2002,10:34,320.35,320.35,320.35,320.35,270
05/23/2002,10:35,320.3,320.3,320.17,320.17,902
05/23/2002,10:37,320.39,320.39,320.39,320.39,451
05/23/2002,10:39,320.48,320.48,320.48,320.48,225
05/23/2002,10:42,320.48,320.48,320.48,320.48,23
05/23/2002,10:47,321.06,321.06,321.06,321.06,23
05/23/2002,10:48,321.1,321.1,321.1,321.1,45
05/23/2002,10:57,321.1,321.1,321.1,321.1,45
05/23/2002,10:58,321.1,321.1,321.1,321.1,45
05/23/2002,11:04,321.1,321.1,321.1,321.1,113
05/23/2002,11:06,321.41,321.41,321.41,321.41,902
05/23/2002,11:07,321.59,321.59,321.59,321.59,113
05/23/2002,11:08,321.59,321.59,321.59,321.59,225
05/23/2002,11:09,321.41,321.41,321.41,321.41,113
05/23/2002,11:12,320.61,320.61,320.44,320.44,1803
05/23/2002,11:14,320.3,320.3,320.3,320.3,676
05/23/2002,11:15,320.3,320.3,320.3,320.3,338
05/23/2002,11:26,319.99,319.99,319.99,319.99,225
05/23/2002,11:30,319.64,319.64,319.64,319.64,45
05/23/2002,11:33,319.86,319.86,319.86,319.86,383
05/23/2002,11:38,319.86,319.86,319.86,319.86,135
05/23/2002,11:39,319.42,319.42,319.42,319.42,45
05/23/2002,11:40,319.11,319.11,319.11,319.11,68
05/23/2002,11:41,318.84,318.84,318.84,318.84,451
05/23/2002,11:45,319.24,319.24,319.24,319.24,23
05/23/2002,11:48,319.2,319.2,319.2,319.2,270
05/23/2002,11:49,318.97,318.97,318.97,318.97,2254
05/23/2002,11:50,319.68,319.68,319.68,319.68,451
05/23/2002,11:51,319.24,319.24,319.24,319.24,2254
05/23/2002,11:52,319.42,319.42,319.2,319.42,9016
05/23/2002,11:53,319.42,319.42,319.42,319.42,45
05/23/2002,11:56,318.97,318.97,318.75,318.75,10279
05/23/2002,11:57,318.53,318.53,318.53,318.53,496
05/23/2002,11:58,318.53,318.53,318.53,318.53,45
05/23/2002,11:59,318.75,318.75,318.75,318.75,451
05/23/2002,12:00,318.75,318.75,318.75,318.75,68
05/23/2002,12:03,319.28,319.28,319.28,319.28,23
05/23/2002,12:06,318.75,318.75,318.75,318.75,451
05/23/2002,12:07,319.15,319.15,319.15,319.15,158
05/23/2002,12:08,318.97,318.97,318.97,318.97,225
05/23/2002,12:09,318.44,318.44,318.44,318.44,3945
05/23/2002,12:10,318.4,318.4,318.4,318.4,2953
05/23/2002,12:13,318.57,318.57,318.13,318.13,11271
05/23/2002,12:16,317.82,317.82,317.82,317.82,3156
05/23/2002,12:17,318.09,318.09,317.69,317.82,6469
05/23/2002,12:20,317.64,317.64,317.64,317.64,113
05/23/2002,12:21,317.55,317.55,317.55,317.55,5635
05/23/2002,12:22,318.31,318.31,318.09,318.09,4508
05/23/2002,12:25,317.73,317.73,317.24,317.24,158
05/23/2002,12:33,318.13,318.13,318.13,318.13,113
05/23/2002,12:43,318.17,318.17,318.17,318.17,11271
05/23/2002,12:48,318,318,318,318,1127
05/23/2002,12:52,318.49,318.49,318.49,318.49,564
05/23/2002,12:53,318.26,318.26,318.22,318.22,1691
05/23/2002,12:54,318.09,318.75,318.09,318.09,3156
05/23/2002,12:56,317.86,317.86,317.86,317.86,676
05/23/2002,12:57,317.86,317.91,317.86,317.91,1578
05/23/2002,13:00,318.09,318.09,318.09,318.09,135
05/23/2002,13:03,317.86,317.86,317.86,317.86,225
05/23/2002,13:04,317.47,317.47,317.47,317.47,676
05/23/2002,13:32,318.09,318.09,318.09,318.09,383
05/23/2002,13:37,318,318,318,318,68
05/23/2002,13:38,317.91,317.91,317.91,317.91,113
05/23/2002,13:39,317.78,317.78,317.78,317.78,5410
05/23/2002,13:48,318.26,318.26,318.26,318.26,113
05/23/2002,13:49,317.86,317.86,317.86,317.86,23
05/23/2002,13:50,318.13,318.13,318.13,318.13,90
05/23/2002,13:54,317.78,317.78,317.78,317.78,1037
05/23/2002,13:59,317.73,317.73,317.73,317.73,68
05/23/2002,14:05,317.55,317.55,317.55,317.55,135
05/23/2002,14:07,317.42,317.42,317.42,317.42,6762
05/23/2002,14:10,317.64,317.64,317.64,317.64,451
05/23/2002,14:17,318.31,318.31,318.31,318.31,90
05/23/2002,14:27,318.8,318.8,318.8,318.8,45
05/23/2002,14:28,318.93,318.93,318.93,318.93,428
05/23/2002,14:29,318.88,318.88,318.8,318.8,2299
05/23/2002,14:30,318.49,318.49,318.49,318.49,23
05/23/2002,14:32,319.2,319.2,319.2,319.2,316
05/23/2002,14:33,319.28,319.28,319.28,319.28,135
05/23/2002,14:34,318.97,318.97,318.97,318.97,225
05/23/2002,14:41,319.28,319.28,319.28,319.28,225
05/23/2002,14:47,319.24,319.24,319.06,319.15,1668
05/23/2002,14:48,319.15,319.15,318.93,318.93,676
05/23/2002,14:50,319.55,319.55,319.55,319.55,3381
05/23/2002,14:55,320.08,320.08,320.08,320.08,3381
05/23/2002,14:56,320.04,320.04,320.04,320.04,113
05/23/2002,14:57,319.86,319.86,319.86,319.86,7889
05/23/2002,15:00,320.44,320.44,320.44,320.44,1127
05/23/2002,15:02,320.53,320.53,320.53,320.53,270
05/23/2002,15:05,320.26,320.26,320.22,320.22,12848
05/23/2002,15:06,320.22,320.22,320.22,320.22,2705
05/23/2002,15:07,320.08,320.08,320.08,320.08,4283
05/23/2002,15:09,319.95,319.99,319.95,319.99,473
05/23/2002,15:10,319.59,319.59,319.42,319.42,564
05/23/2002,15:11,319.82,319.82,319.24,319.24,2029
05/23/2002,15:14,319.77,319.77,319.77,319.77,23
05/23/2002,15:18,320.04,320.04,320.04,320.04,225
05/23/2002,15:23,320.13,320.13,320.13,320.13,270
05/23/2002,15:25,320.08,320.13,320.08,320.13,1150
05/23/2002,15:35,320.3,320.3,320.3,320.3,1127
05/23/2002,15:36,320.13,320.3,320.13,320.3,90
05/23/2002,15:39,320.3,320.3,320.3,320.3,5635
05/23/2002,15:40,320.75,320.75,320.75,320.75,23
05/23/2002,15:50,320.57,320.57,320.57,320.57,180
05/23/2002,15:53,320.17,320.3,320.17,320.3,11293
05/23/2002,15:56,320.61,320.61,320.61,320.61,564
05/23/2002,15:57,320.22,320.39,319.95,319.95,14201
05/23/2002,15:58,320.22,320.66,320.22,320.66,7281
05/24/2002,09:36,318.44,318.44,318.44,318.44,473
05/24/2002,09:38,317.91,317.91,317.91,317.91,225
05/24/2002,09:39,317.51,317.51,317.51,317.51,2029
05/24/2002,09:40,317.24,317.24,317.24,317.24,45
05/24/2002,09:42,317.47,317.47,317.47,317.47,113
05/24/2002,09:45,317.07,317.07,317.07,317.07,1127
05/24/2002,09:46,317.91,317.91,317.91,317.91,338
05/24/2002,09:47,317.29,317.42,317.07,317.07,6018
05/24/2002,09:48,317.51,317.51,317.51,317.51,23
05/24/2002,09:51,318.84,318.84,318.84,318.84,564
05/24/2002,09:53,318.13,318.62,318.13,318.62,473
05/24/2002,09:54,318.17,318.17,318.17,318.17,158
05/24/2002,09:56,317.24,317.24,317.2,317.2,180
05/24/2002,10:00,317.86,317.86,317.86,317.86,473
05/24/2002,10:01,316.98,316.98,316.98,316.98,564
05/24/2002,10:07,315.96,315.96,315.96,315.96,225
05/24/2002,10:08,315.91,315.91,315.91,315.91,451
05/24/2002,10:09,315.87,315.87,315.87,315.87,699
05/24/2002,10:10,315.65,315.65,315.42,315.42,451
05/24/2002,10:11,315.25,315.25,315.03,315.03,902
05/24/2002,10:12,315.03,315.03,315.03,315.03,225
05/24/2002,10:14,314.8,315.03,314.8,314.98,6154
05/24/2002,10:16,314.98,315.29,314.98,314.98,6875
05/24/2002,10:17,314.98,314.98,314.98,314.98,225
05/24/2002,10:20,315.29,315.29,315.29,315.29,23
05/24/2002,10:22,314.98,314.98,314.98,314.98,2818
05/24/2002,10:24,315.78,315.78,315.78,315.78,113
05/24/2002,10:31,315.2,315.2,315.2,315.2,113
05/24/2002,10:32,315.2,315.2,315.2,315.2,1127
05/24/2002,10:33,315.2,315.2,314.76,314.76,4057
05/24/2002,10:34,315.2,315.2,315.2,315.2,225
05/24/2002,10:35,314.98,314.98,314.98,314.98,68
05/24/2002,10:36,315.47,315.47,315.47,315.47,113
05/24/2002,10:42,314.98,314.98,314.98,314.98,113
05/24/2002,10:46,314.76,314.76,314.76,314.76,113
05/24/2002,10:49,314.32,314.32,314.32,314.32,225
05/24/2002,10:51,314.32,314.32,314.32,314.32,1127
05/24/2002,10:54,313.87,313.87,313.87,313.87,45
05/24/2002,10:59,314.27,314.27,314.27,314.27,225
05/24/2002,11:00,314.27,314.36,314.27,314.27,1127
05/24/2002,11:07,314.27,314.27,314.27,314.27,676
05/24/2002,11:08,313.96,313.96,313.96,313.96,383
05/24/2002,11:19,314.05,314.05,314.05,314.05,1127
05/24/2002,11:25,314.09,314.09,314.09,314.09,113
05/24/2002,11:27,314.09,314.09,314.05,314.05,744
05/24/2002,11:31,313.87,313.87,313.87,313.87,5635
05/24/2002,11:33,314.27,314.45,314.27,314.45,902
05/24/2002,11:35,314.45,314.45,314.45,314.45,113
05/24/2002,11:36,314.54,314.54,314.54,314.54,451
05/24/2002,11:37,314.27,314.27,314.27,314.27,113
05/24/2002,11:39,313.74,313.74,313.74,313.74,225
05/24/2002,11:43,314.27,314.27,314.27,314.27,451
05/24/2002,11:45,313.87,313.87,313.87,313.87,45
05/24/2002,11:50,314.32,314.32,314.32,314.32,180
05/24/2002,12:02,313.87,313.87,313.87,313.87,564
05/24/2002,12:05,313.65,313.65,313.65,313.65,113
05/24/2002,12:06,313.43,313.43,313.43,313.43,766
05/24/2002,12:07,313.34,313.34,313.34,313.34,857
05/24/2002,12:19,313.65,313.65,313.65,313.65,564
05/24/2002,12:24,313.92,313.92,313.92,313.92,473
05/24/2002,12:30,313.65,313.65,313.65,313.65,113
05/24/2002,12:33,313.65,313.65,313.65,313.65,564
05/24/2002,12:34,313.56,313.56,313.56,313.56,564
05/24/2002,12:35,313.56,313.56,313.56,313.56,113
05/24/2002,12:36,313.56,313.56,313.56,313.56,451
05/24/2002,12:40,313.21,313.34,313.21,313.34,699
05/24/2002,12:42,312.85,312.85,312.85,312.85,23
05/24/2002,12:45,313.47,313.47,313.47,313.47,23
05/24/2002,12:48,313.52,313.52,313.43,313.43,564
05/24/2002,12:49,313.43,313.43,313.38,313.38,564
05/24/2002,12:50,313.52,313.52,313.47,313.52,1127
05/24/2002,12:51,313.65,313.65,313.65,313.65,225
05/24/2002,12:58,313.96,313.96,313.96,313.96,225
05/24/2002,13:01,313.78,313.78,313.78,313.78,225
05/24/2002,13:03,313.83,313.83,313.83,313.83,225
05/24/2002,13:07,313.87,313.87,313.87,313.87,451
05/24/2002,13:11,314.54,314.63,314.54,314.63,338
05/24/2002,13:12,314.85,314.85,314.85,314.85,564
05/24/2002,13:13,314.76,314.85,314.76,314.85,564
05/24/2002,13:16,314.98,314.98,314.98,314.98,225
05/24/2002,13:17,315.07,315.07,315.07,315.07,225
05/24/2002,13:20,314.76,314.76,314.54,314.54,564
05/24/2002,13:24,314.76,314.76,314.76,314.76,23
05/24/2002,13:36,314.71,314.71,314.71,314.71,338
05/24/2002,13:37,314.76,314.76,314.76,314.76,225
05/24/2002,13:42,314.94,314.94,314.94,314.94,451
05/24/2002,13:47,314.49,314.49,314.49,314.49,45
05/24/2002,13:50,314.76,314.76,314.76,314.76,23
05/24/2002,14:03,314.71,314.71,314.71,314.71,23
05/24/2002,14:08,314.49,314.49,314.49,314.49,1691
05/24/2002,14:09,314.45,314.45,314.45,314.45,113
05/24/2002,14:18,314.27,314.27,314.27,314.27,3381
05/24/2002,14:21,314.36,314.36,314.36,314.36,225
05/24/2002,14:22,314.4,314.4,314.4,314.4,451
05/24/2002,14:24,314.49,314.49,314.49,314.49,225
05/24/2002,14:25,314.49,314.49,314.49,314.49,451
05/24/2002,14:26,314.49,314.49,314.36,314.36,676
05/24/2002,14:28,314.49,314.49,314.36,314.36,902
05/24/2002,14:33,314.18,314.18,314.18,314.18,2141
05/24/2002,14:37,314,314,314,314,676
05/24/2002,14:42,313.87,313.87,313.87,313.87,2818
05/24/2002,14:43,313.92,313.92,313.92,313.92,451
05/24/2002,14:50,314.36,314.36,314.36,314.36,451
05/24/2002,14:56,314.4,314.4,314.4,314.4,23
05/24/2002,15:01,314.89,315.16,314.89,315.16,12465
05/24/2002,15:04,315.87,315.87,315.87,315.87,451
05/24/2002,15:07,315.42,315.42,315.42,315.42,23
05/24/2002,15:18,314.8,314.8,314.8,314.8,1127
05/24/2002,15:20,314.98,314.98,314.98,314.98,113
05/24/2002,15:25,315.47,315.47,315.47,315.47,23
05/24/2002,15:30,315.6,315.78,315.6,315.78,45
05/24/2002,15:32,315.87,315.87,315.87,315.87,113
05/24/2002,15:34,315.73,315.73,315.73,315.73,23
05/24/2002,15:36,315.6,315.87,315.6,315.87,383
05/24/2002,15:37,316.27,316.27,316.27,316.27,23
05/24/2002,15:46,315.6,315.6,315.6,315.6,451
05/24/2002,15:47,315.87,315.87,315.87,315.87,406
05/24/2002,15:48,315.42,315.42,315.42,315.42,564
05/24/2002,15:49,315.65,315.73,315.47,315.73,609
05/24/2002,15:50,315.51,315.51,315.51,315.51,1127
05/24/2002,15:51,315.73,315.87,315.51,315.87,518
05/24/2002,15:57,315.42,315.42,315.42,315.42,1127
05/24/2002,15:59,315.65,315.65,315.65,315.65,225
05/28/2002,09:35,318.55,318.55,318.55,318.55,1916
05/28/2002,09:36,319,319.88,319,319.88,654
05/28/2002,09:37,319.88,319.88,319.66,319.66,338
05/28/2002,09:38,319.88,319.88,319.44,319.44,789
05/28/2002,09:39,319.44,319.44,319.44,319.44,902
05/28/2002,09:40,319.44,319.44,319.44,319.44,857
05/28/2002,09:41,320.19,320.19,320.19,320.19,113
05/28/2002,09:43,320.1,320.1,320.1,320.1,676
05/28/2002,09:44,319.48,319.48,319.48,319.48,23
05/28/2002,09:48,318.55,318.55,318.55,318.55,23
05/28/2002,09:49,318.46,318.46,318.46,318.46,23
05/28/2002,09:50,318.64,318.64,318.64,318.64,451
05/28/2002,09:51,318.91,318.91,318.91,318.91,23
05/28/2002,09:55,319.44,319.44,319.44,319.44,4125
05/28/2002,09:56,319.31,319.31,319.26,319.26,563
05/28/2002,09:57,319.62,319.62,319.62,319.62,23
05/28/2002,09:58,319.08,319.08,319.08,319.08,4508
05/28/2002,09:59,319.39,319.39,318.55,318.55,11450
05/28/2002,10:00,318.6,318.6,318.46,318.51,338
05/28/2002,10:03,319,319,319,319,23
05/28/2002,10:06,317.89,317.89,317.89,317.89,113
05/28/2002,10:08,317.22,317.22,317.22,317.22,113
05/28/2002,10:09,316.38,316.38,316.38,316.38,563
05/28/2002,10:12,315.67,315.67,315.67,315.67,451
05/28/2002,10:13,315.67,315.67,315.14,315.14,338
05/28/2002,10:14,315.22,315.22,315.22,315.22,45
05/28/2002,10:16,315.76,316.29,315.76,316.29,1578
05/28/2002,10:17,316.56,316.56,316.33,316.33,1352
05/28/2002,10:20,315.76,315.76,315.76,315.76,90
05/28/2002,10:21,316.6,316.6,316.6,316.6,451
05/28/2002,10:22,316.95,317.4,316.95,317.4,1803
05/28/2002,10:25,317.27,317.27,317.27,317.27,451
05/28/2002,10:29,316.91,316.91,316.91,316.91,248
05/28/2002,10:32,317.31,317.31,317.31,317.31,68
05/28/2002,10:33,317.71,317.71,317.71,317.71,451
05/28/2002,10:35,317.8,317.8,317.8,317.8,23
05/28/2002,10:36,318.51,318.51,318.51,318.51,451
05/28/2002,10:37,318.29,318.29,318.2,318.2,473
05/28/2002,10:41,318.33,318.33,318.33,318.33,2817
05/28/2002,10:45,318.91,318.91,318.86,318.86,789
05/28/2002,10:48,317.8,318.06,317.8,317.8,5207
05/28/2002,10:51,316.91,316.91,316.91,316.91,451
05/28/2002,10:55,316.78,316.78,316.78,316.78,68
05/28/2002,10:57,317.04,317.04,317.04,317.04,225
05/28/2002,10:58,317.35,317.35,317.35,317.35,225
05/28/2002,11:00,317.71,317.71,317.71,317.71,225
05/28/2002,11:01,317.66,317.66,317.66,317.66,676
05/28/2002,11:02,317.84,317.89,317.84,317.89,2276
05/28/2002,11:03,317.93,317.93,317.93,317.93,225
05/28/2002,11:06,317.53,317.53,317.53,317.53,225
05/28/2002,11:07,317.8,317.8,317.8,317.8,225
05/28/2002,11:14,317.8,317.8,317.8,317.8,225
05/28/2002,11:16,317.49,317.49,317.44,317.44,744
05/28/2002,11:17,317.53,317.53,317.49,317.49,90
05/28/2002,11:18,317.49,317.75,317.49,317.75,90
05/28/2002,11:26,317.75,317.84,317.75,317.84,225
05/28/2002,11:28,317.84,317.93,317.84,317.93,451
05/28/2002,11:29,317.44,317.44,317.44,317.44,1307
05/28/2002,11:33,317.89,317.89,317.89,317.89,338
05/28/2002,11:36,317.66,317.66,317.66,317.66,113
05/28/2002,11:45,318.02,318.02,318.02,318.02,225
05/28/2002,11:47,317.75,317.75,317.75,317.75,676
05/28/2002,11:49,318.02,318.02,318.02,318.02,23
05/28/2002,11:58,317.4,317.4,317.4,317.4,789
05/28/2002,12:03,317.98,317.98,317.98,317.98,8047
05/28/2002,12:06,317.71,317.71,317.71,317.71,23
05/28/2002,12:11,317.66,317.66,317.66,317.66,225
05/28/2002,12:20,317.98,317.98,317.62,317.62,1150
05/28/2002,12:23,318.02,318.02,318.02,318.02,23
05/28/2002,12:24,318.02,318.02,318.02,318.02,23
05/28/2002,12:26,317.71,317.71,317.71,317.71,23
05/28/2002,12:48,317.09,317.09,317.09,317.09,23
05/28/2002,12:56,317.04,317.04,317.04,317.04,23
05/28/2002,12:58,316.29,316.56,316.29,316.56,541
05/28/2002,13:13,317.27,317.27,317.27,317.27,1127
05/28/2002,13:16,317.22,317.22,317.22,317.22,1127
05/28/2002,13:19,317.04,317.04,317.04,317.04,248
05/28/2002,13:36,316.78,316.78,316.78,316.78,225
05/28/2002,14:13,317.18,317.18,317.18,317.18,68
05/28/2002,14:17,316.64,316.64,316.64,316.64,23
05/28/2002,14:29,317,317,317,317,2254
05/28/2002,14:32,317.22,317.22,317.22,317.22,23
05/28/2002,14:34,317,317,317,317,1127
05/28/2002,14:54,317.22,317.22,317.22,317.22,45
05/28/2002,14:55,317.22,317.22,317.22,317.22,113
05/28/2002,14:56,316.78,316.78,316.78,316.78,45
05/28/2002,14:59,317.22,317.22,317.22,317.22,496
05/28/2002,15:03,317,317,317,317,45
05/28/2002,15:04,317.04,317.04,317.04,317.04,45
05/28/2002,15:07,317.22,317.22,317.22,317.22,113
05/28/2002,15:08,317.35,317.35,317.35,317.35,676
05/28/2002,15:10,317.31,317.31,317.31,317.31,451
05/28/2002,15:12,317.44,317.44,317.44,317.44,451
05/28/2002,15:14,317.22,317.22,317.22,317.22,23
05/28/2002,15:15,317.49,317.49,317.49,317.49,1690
05/28/2002,15:18,317.09,317.09,317.09,317.09,451
05/28/2002,15:19,317.27,317.27,317.27,317.27,45
05/28/2002,15:26,317.27,317.27,317.27,317.27,23
05/28/2002,15:40,317.44,317.44,317.44,317.44,90
05/28/2002,15:41,317.8,317.8,317.8,317.8,45
05/28/2002,15:43,317.98,317.98,317.98,317.98,113
05/28/2002,15:47,317.98,318.02,317.98,318.02,361
05/28/2002,15:48,318.06,318.06,318.06,318.06,4621
05/28/2002,15:51,318.11,318.11,318.11,318.11,2524
05/28/2002,15:52,317.98,317.98,317.98,317.98,293
05/28/2002,15:54,317.89,317.89,317.89,317.89,113
05/28/2002,15:55,317.62,317.62,317.62,317.62,23
05/28/2002,15:56,317.89,317.89,317.84,317.84,1014
05/28/2002,15:57,317.84,317.84,317.84,317.84,248
05/28/2002,15:58,317.71,317.71,317.66,317.66,338
05/28/2002,15:59,317.71,317.71,317.71,317.71,113
05/29/2002,09:36,314.03,314.03,314.03,314.03,2186
05/29/2002,09:37,313.23,313.23,312.78,312.78,631
05/29/2002,09:38,312.7,312.7,312.3,312.3,1150
05/29/2002,09:39,312.3,312.56,312.12,312.56,2592
05/29/2002,09:41,312.52,312.52,312.52,312.52,1127
05/29/2002,09:42,312.56,312.56,312.16,312.16,248
05/29/2002,09:43,312.56,312.56,312.56,312.56,338
05/29/2002,09:44,312.78,312.78,312.78,312.78,1127
05/29/2002,09:46,312.47,312.47,312.07,312.07,473
05/29/2002,09:47,312.56,312.56,312.56,312.56,113
05/29/2002,09:48,312.56,312.56,312.56,312.56,451
05/29/2002,09:49,312.7,312.78,312.56,312.78,1803
05/29/2002,09:51,312.78,312.78,312.78,312.78,451
05/29/2002,09:52,312.61,312.78,312.56,312.78,4621
05/29/2002,09:53,312.21,312.21,312.21,312.21,45
05/29/2002,09:54,312.56,312.56,312.56,312.56,3043
05/29/2002,09:56,312.12,312.12,312.12,312.12,3944
05/29/2002,09:57,312.21,312.21,312.12,312.12,789
05/29/2002,09:58,312.25,312.34,312.25,312.34,406
05/29/2002,10:00,311.9,311.9,311.9,311.9,676
05/29/2002,10:06,311.76,311.76,311.5,311.5,225
05/29/2002,10:07,311.5,311.5,311.01,311.01,428
05/29/2002,10:13,311.01,311.01,310.97,310.97,1578
05/29/2002,10:16,310.79,310.79,310.79,310.79,5522
05/29/2002,10:17,310.83,310.83,310.83,310.83,225
05/29/2002,10:19,310.83,310.83,310.83,310.83,1217
05/29/2002,10:20,310.83,310.83,310.83,310.83,563
05/29/2002,10:21,310.88,310.88,310.88,310.88,45
05/29/2002,10:22,310.88,310.88,310.88,310.88,68
05/29/2002,10:23,311.01,311.01,311.01,311.01,113
05/29/2002,10:24,310.88,311.01,310.88,311.01,316
05/29/2002,10:25,311.01,311.01,311.01,311.01,248
05/29/2002,10:26,311.01,311.45,311.01,311.45,451
05/29/2002,10:28,311.54,311.68,311.45,311.45,361
05/29/2002,10:29,311.54,311.54,311.54,311.54,225
05/29/2002,10:32,311.54,311.63,311.54,311.63,225
05/29/2002,10:36,312.34,312.34,312.34,312.34,68
05/29/2002,10:37,312.34,312.34,312.34,312.34,113
05/29/2002,10:40,312.7,312.7,312.65,312.65,180
05/29/2002,10:41,312.61,312.61,312.34,312.34,744
05/29/2002,10:43,312.34,312.34,312.34,312.34,23
05/29/2002,10:46,312.7,312.7,312.7,312.7,1352
05/29/2002,10:47,312.12,312.12,312.12,312.12,68
05/29/2002,10:56,312.56,312.7,312.56,312.7,361
05/29/2002,10:57,313.27,313.27,313.27,313.27,180
05/29/2002,10:58,313.18,313.18,313.18,313.18,23
05/29/2002,11:00,312.74,312.96,312.7,312.7,609
05/29/2002,11:02,312.25,312.7,312.25,312.7,270
05/29/2002,11:07,313.32,313.32,313.32,313.32,1014
05/29/2002,11:09,313.14,313.14,313.14,313.14,338
05/29/2002,11:12,313.23,313.23,313.01,313.01,473
05/29/2002,11:13,313.23,313.23,313.23,313.23,113
05/29/2002,11:16,313.63,313.63,313.58,313.58,1465
05/29/2002,11:17,313.76,313.76,313.76,313.76,3268
05/29/2002,11:18,313.58,313.58,313.58,313.58,135
05/29/2002,11:19,313.27,313.27,313.27,313.27,451
05/29/2002,11:20,313.32,313.32,313.32,313.32,23
05/29/2002,11:22,313.85,314.2,313.85,314.2,789
05/29/2002,11:23,314.78,314.78,314.78,314.78,113
05/29/2002,11:25,314.83,314.83,314.83,314.83,225
05/29/2002,11:26,315.49,315.49,315.49,315.49,586
05/29/2002,11:27,315,315.45,315,315.45,225
05/29/2002,11:28,315.45,315.45,315.45,315.45,23
05/29/2002,11:30,315.45,315.45,315.45,315.45,113
05/29/2002,11:31,315.18,315.49,315.14,315.49,496
05/29/2002,11:32,315.09,315.09,315,315,338
05/29/2002,11:33,315,315,314.56,314.56,4846
05/29/2002,11:43,313.94,313.94,313.89,313.89,992
05/29/2002,11:44,313.67,313.67,313.67,313.67,1127
05/29/2002,11:46,314.29,314.29,314.29,314.29,45
05/29/2002,11:54,314.47,314.47,314.47,314.47,451
05/29/2002,11:55,314.16,314.16,314.16,314.16,225
05/29/2002,11:57,314.74,314.74,314.74,314.74,225
05/29/2002,11:58,314.87,314.87,314.87,314.87,225
05/29/2002,11:59,315,315,315,315,225
05/29/2002,12:03,314.43,314.43,314.38,314.38,203
05/29/2002,12:04,314.38,314.38,314.38,314.38,113
05/29/2002,12:14,315.09,315.49,315.09,315.49,2299
05/29/2002,12:16,316.02,316.02,316.02,316.02,4508
05/29/2002,12:17,315.89,316.02,315.89,316.02,12171
05/29/2002,12:18,315.93,315.93,315.93,315.93,676
05/29/2002,12:20,315.98,315.98,315.98,315.98,113
05/29/2002,12:23,315.71,315.71,315.71,315.71,338
05/29/2002,12:25,315.49,315.62,315.49,315.62,135
05/29/2002,12:26,315.36,315.36,315.36,315.36,338
05/29/2002,12:27,315.09,315.09,315.09,315.09,23
05/29/2002,12:31,315.27,315.27,315.27,315.27,451
05/29/2002,12:40,315.36,315.36,315.36,315.36,90
05/29/2002,12:42,315.36,315.36,315.36,315.36,90
05/29/2002,12:53,315.76,315.76,315.76,315.76,90
05/29/2002,12:54,315.76,315.76,315.76,315.76,90
05/29/2002,13:00,315.58,315.58,315.58,315.58,90
05/29/2002,13:05,315.58,315.58,315.22,315.22,158
05/29/2002,13:09,315.67,315.67,315.67,315.67,518
05/29/2002,13:10,315.85,315.85,315.85,315.85,68
05/29/2002,13:11,316.11,316.11,316.11,316.11,5635
05/29/2002,13:12,315.98,316.42,315.98,316.24,541
05/29/2002,13:13,316.33,316.82,316.33,316.82,766
05/29/2002,13:14,316.82,316.82,316.82,316.82,90
05/29/2002,13:16,316.91,316.91,316.91,316.91,23
05/29/2002,13:18,316.47,316.47,316.47,316.47,90
05/29/2002,13:20,316.47,316.47,316.33,316.33,1465
05/29/2002,13:21,316.11,316.11,316.11,316.11,113
05/29/2002,13:25,316.33,316.33,316.33,316.33,5635
05/29/2002,13:26,316.78,316.78,316.78,316.78,23
05/29/2002,13:27,316.29,316.29,316.29,316.29,744
05/29/2002,13:43,316.33,316.33,316.33,316.33,113
05/29/2002,13:44,316.33,316.33,316.33,316.33,90
05/29/2002,13:46,316.11,316.11,316.11,316.11,316
05/29/2002,13:49,316.11,316.11,316.11,316.11,5657
05/29/2002,13:50,316.33,316.33,316.11,316.11,68
05/29/2002,13:51,316.07,316.07,316.07,316.07,2254
05/29/2002,13:52,315.98,315.98,315.89,315.89,2299
05/29/2002,13:53,316.11,316.11,316.11,316.11,90
05/29/2002,13:54,315.89,315.89,315.89,315.89,23
05/29/2002,13:56,316.24,316.24,316.24,316.24,23
05/29/2002,13:59,316.2,316.2,316.2,316.2,23
05/29/2002,14:03,316.38,316.38,316.38,316.38,203
05/29/2002,14:04,316.38,316.38,316.38,316.38,428
05/29/2002,14:08,316.6,316.6,316.6,316.6,225
05/29/2002,14:09,316.78,316.78,316.78,316.78,45
05/29/2002,14:10,316.95,317.04,316.91,317.04,9760
05/29/2002,14:11,317.04,317.04,317.04,317.04,90
05/29/2002,14:15,317,317.09,317,317.09,676
05/29/2002,14:16,317.18,317.18,317.18,317.18,135
05/29/2002,14:17,317.22,317.22,317.22,317.22,2254
05/29/2002,14:20,317.22,317.22,317.22,317.22,225
05/29/2002,14:21,316.82,316.82,316.82,316.82,90
05/29/2002,14:26,317.13,317.13,317.13,317.13,45
05/29/2002,14:28,317.35,317.35,317.35,317.35,5635
05/29/2002,14:29,317.75,317.8,317.75,317.8,902
05/29/2002,14:30,317.66,317.66,317.66,317.66,23
05/29/2002,14:31,318.24,318.24,317.62,317.62,158
05/29/2002,14:37,318.2,318.2,318.2,318.2,113
05/29/2002,14:41,318.2,318.24,318.15,318.2,4057
05/29/2002,14:42,318.24,318.24,318.24,318.24,4057
05/29/2002,14:44,318.02,318.02,317.8,317.8,270
05/29/2002,14:45,317.93,317.93,317.89,317.89,1623
05/29/2002,14:46,318.11,318.29,318.11,318.29,1578
05/29/2002,14:47,318.29,318.29,318.06,318.06,4170
05/29/2002,14:48,318.29,318.29,318.11,318.11,4733
05/29/2002,14:49,318.33,318.55,318.33,318.55,1848
05/29/2002,14:50,318.33,318.33,318.33,318.33,27273
05/29/2002,14:51,318.33,318.33,318.33,318.33,113
05/29/2002,14:52,318.33,318.51,318.33,318.51,428
05/29/2002,14:54,318.11,318.11,318.11,318.11,45
05/29/2002,15:04,319,319,319,319,563
05/29/2002,15:05,319,319.13,318.95,319.13,541
05/29/2002,15:06,319.13,319.17,319.13,319.13,3381
05/29/2002,15:07,319.17,319.17,319.17,319.17,45
05/29/2002,15:08,319.17,319.39,319.17,319.39,1217
05/29/2002,15:10,318.91,319.39,318.91,319.39,2367
05/29/2002,15:11,319,319,319,319,563
05/29/2002,15:15,319.22,319.22,319.22,319.22,23
05/29/2002,15:17,318.77,318.77,318.77,318.77,428
05/29/2002,15:24,318.77,318.77,318.77,318.77,23
05/29/2002,15:29,318.82,318.82,318.77,318.77,361
05/29/2002,15:30,318.77,318.77,318.6,318.6,203
05/29/2002,15:31,318.55,318.6,318.55,318.6,338
05/29/2002,15:38,318.77,318.77,318.77,318.77,45
05/29/2002,15:39,318.77,318.77,318.77,318.77,4350
05/29/2002,15:40,318.77,318.77,318.77,318.77,180
05/29/2002,15:41,318.77,318.77,318.77,318.77,2817
05/29/2002,15:42,318.46,318.46,318.11,318.11,1352
05/29/2002,15:43,318.33,318.33,318.33,318.33,113
05/29/2002,15:44,318.42,318.42,318.42,318.42,2817
05/29/2002,15:46,318.33,318.33,318.15,318.15,180
05/29/2002,15:47,318.24,318.24,318.24,318.24,90
05/29/2002,15:48,318.6,318.6,318.6,318.6,2254
05/29/2002,15:52,318.2,318.33,318.2,318.33,225
05/29/2002,15:53,318.15,318.15,318.15,318.15,676
05/29/2002,15:54,318.46,318.46,318.46,318.46,158
05/29/2002,15:55,318.46,318.46,318.46,318.46,113
05/29/2002,15:59,318.42,318.42,318.42,318.42,113
05/30/2002,09:36,312.43,312.43,312.43,312.43,316
05/30/2002,09:37,312.43,312.43,312.43,312.43,338
05/30/2002,09:38,313.23,313.23,312.39,312.39,1240
05/30/2002,09:39,314.16,314.16,314.16,314.16,451
05/30/2002,09:42,313.89,315.22,313.89,315,3832
05/30/2002,09:43,315,315,315,315,563
05/30/2002,09:45,315,315,315,315,135
05/30/2002,09:46,315.45,315.45,315.45,315.45,23
05/30/2002,09:47,315.98,315.98,315.98,315.98,23
05/30/2002,09:48,315.98,316.11,315.98,316.11,113
05/30/2002,09:49,315.89,316.2,315.89,316.2,383
05/30/2002,09:52,315,315,315,315,1172
05/30/2002,09:53,315,315,314.34,314.34,1150
05/30/2002,09:54,314.34,314.34,314.34,314.34,23
05/30/2002,09:55,315.62,315.62,315.62,315.62,451
05/30/2002,09:57,316.11,316.2,316.11,316.2,2029
05/30/2002,09:59,315.71,315.71,315.71,315.71,90
05/30/2002,10:05,316.11,316.11,316.11,316.11,68
05/30/2002,10:06,315.89,315.89,315.89,315.89,68
05/30/2002,10:09,315.67,315.67,315.45,315.45,3178
05/30/2002,10:10,315.71,315.71,315.71,315.71,1127
05/30/2002,10:16,314.96,314.96,314.96,314.96,180
05/30/2002,10:21,315.14,315.14,315.14,315.14,180
05/30/2002,10:24,315.27,315.27,315.27,315.27,225
05/30/2002,10:25,315.27,315.27,315.27,315.27,225
05/30/2002,10:29,315.58,315.58,315.58,315.58,225
05/30/2002,10:31,315.36,315.36,315.31,315.31,338
05/30/2002,10:35,314.74,314.74,314.74,314.74,68
05/30/2002,10:37,315,315,315,315,3832
05/30/2002,10:38,315,315,315,315,676
05/30/2002,10:47,314.12,314.12,314.12,314.12,68
05/30/2002,10:48,314.03,314.03,314.03,314.03,4508
05/30/2002,10:49,314.12,314.12,313.54,313.54,158
05/30/2002,10:50,314.12,314.12,314.12,314.12,113
05/30/2002,10:51,313.36,313.67,313.36,313.67,1240
05/30/2002,10:52,313.8,313.89,313.8,313.89,563
05/30/2002,10:57,313.14,313.14,313.14,313.14,2254
05/30/2002,11:00,313.14,313.14,313.14,313.14,225
05/30/2002,11:01,313.45,313.45,313.45,313.45,834
05/30/2002,11:04,313.32,313.32,313.32,313.32,4508
05/30/2002,11:05,313.1,313.1,313.1,313.1,23
05/30/2002,11:06,312.87,313.23,312.7,313.23,9016
05/30/2002,11:07,312.87,312.87,312.87,312.87,113
05/30/2002,11:08,312.78,312.87,312.78,312.87,834
05/30/2002,11:09,313.14,313.14,313.14,313.14,113
05/30/2002,11:10,313.01,313.01,313.01,313.01,676
05/30/2002,11:11,313.23,313.23,313.23,313.23,4508
05/30/2002,11:12,313.58,313.58,313.23,313.41,59527
05/30/2002,11:13,313.41,313.41,313.41,313.41,23
05/30/2002,11:14,313.23,313.23,313.23,313.23,1127
05/30/2002,11:15,313.41,313.45,313.36,313.36,6198
05/30/2002,11:16,313.36,313.36,313.23,313.23,9624
05/30/2002,11:17,313.05,313.36,312.87,312.87,6604
05/30/2002,11:18,313.05,313.05,312.74,312.74,811
05/30/2002,11:19,312.87,313.23,312.74,312.74,811
05/30/2002,11:20,312.61,312.74,312.61,312.74,451
05/30/2002,11:22,312.56,312.78,312.56,312.78,789
05/30/2002,11:25,312.7,312.7,312.7,312.7,4508
05/30/2002,11:30,312.78,312.78,312.78,312.78,451
05/30/2002,11:31,312.7,312.78,312.7,312.78,225
05/30/2002,11:33,313.45,313.45,313.45,313.45,68
05/30/2002,11:37,313.36,313.36,313.36,313.36,451
05/30/2002,11:42,313.58,313.58,313.58,313.58,225
05/30/2002,11:44,313.76,313.76,313.76,313.76,113
05/30/2002,11:46,314.07,314.07,314.07,314.07,225
05/30/2002,11:49,314.56,314.56,314.56,314.56,113
05/30/2002,11:51,315.09,315.09,314.51,314.51,4621
05/30/2002,11:53,315.09,315.27,315.09,315.27,2322
05/30/2002,11:54,315.45,315.45,315.45,315.45,1127
05/30/2002,11:55,315.8,315.8,315.45,315.45,2434
05/30/2002,12:01,314.83,314.83,314.83,314.83,113
05/30/2002,12:05,314.56,314.56,314.56,314.56,563
05/30/2002,12:06,314.56,314.56,314.56,314.56,563
05/30/2002,12:12,314.74,314.74,314.74,314.74,23
05/30/2002,12:13,314.47,314.47,314.47,314.47,180
05/30/2002,12:14,314.47,314.47,314.47,314.47,45
05/30/2002,12:15,314.34,314.34,313.94,313.94,5748
05/30/2002,12:18,314.12,314.12,314.12,314.12,563
05/30/2002,12:25,313.85,313.85,313.85,313.85,113
05/30/2002,12:27,313.63,313.63,313.63,313.63,2479
05/30/2002,12:28,313.63,313.63,313.63,313.63,902
05/30/2002,12:39,313.89,313.89,313.63,313.63,2276
05/30/2002,12:41,313.89,313.89,313.89,313.89,1127
05/30/2002,12:42,313.67,313.67,313.67,313.67,1127
05/30/2002,12:43,313.45,313.45,313.45,313.45,451
05/30/2002,12:44,313.23,313.23,313.23,313.23,225
05/30/2002,12:46,313.36,313.36,313.36,313.36,23
05/30/2002,12:47,313.41,313.41,313.41,313.41,203
05/30/2002,12:49,312.96,312.96,312.83,312.83,699
05/30/2002,12:50,312.83,312.83,312.78,312.78,428
05/30/2002,12:53,313.41,313.41,313.41,313.41,23
05/30/2002,12:55,312.92,312.92,312.92,312.92,23
05/30/2002,12:57,313.01,313.01,313.01,313.01,3381
05/30/2002,13:01,312.83,312.83,312.83,312.83,68
05/30/2002,13:05,312.78,312.78,312.78,312.78,225
05/30/2002,13:06,312.78,312.78,312.78,312.78,811
05/30/2002,13:07,312.74,312.74,312.74,312.74,451
05/30/2002,13:08,312.39,312.39,312.39,312.39,135
05/30/2002,13:09,312.39,312.39,312.34,312.34,3156
05/30/2002,13:10,311.94,311.94,311.94,311.94,23
05/30/2002,13:11,311.94,311.94,311.94,311.94,45
05/30/2002,13:12,311.85,311.94,311.85,311.9,4666
05/30/2002,13:13,312.34,312.34,312.34,312.34,676
05/30/2002,13:14,311.9,311.9,311.9,311.9,23
05/30/2002,13:24,312.56,312.56,312.56,312.56,23
05/30/2002,13:25,312.39,312.39,312.39,312.39,1375
05/30/2002,13:27,312.78,312.78,312.78,312.78,1127
05/30/2002,13:34,311.9,311.9,311.9,311.9,45
05/30/2002,13:39,311.81,311.81,311.81,311.81,45
05/30/2002,13:42,311.9,311.9,311.9,311.9,1127
05/30/2002,13:49,311.23,311.23,310.97,310.97,293
05/30/2002,13:50,310.88,310.88,310.88,310.88,902
05/30/2002,13:52,311.23,311.23,311.23,311.23,90
05/30/2002,13:53,311.01,311.36,311.01,311.36,1262
05/30/2002,13:54,311.59,311.59,311.59,311.59,135
05/30/2002,13:56,311.45,311.45,311.45,311.45,1127
05/30/2002,13:57,311.1,311.1,311.1,311.1,225
05/30/2002,13:58,310.57,310.79,310.57,310.79,969
05/30/2002,14:02,310.61,310.79,310.61,310.61,1465
05/30/2002,14:04,310.74,310.74,310.74,310.74,563
05/30/2002,14:06,310.61,310.61,310.61,310.61,834
05/30/2002,14:08,310.61,310.61,310.61,310.61,451
05/30/2002,14:09,310.61,310.61,310.61,310.61,1127
05/30/2002,14:11,310.97,311.01,310.97,311.01,1488
05/30/2002,14:12,311.01,311.01,310.92,310.92,68
05/30/2002,14:13,310.83,310.83,310.83,310.83,158
05/30/2002,14:14,310.92,310.92,310.92,310.92,9016
05/30/2002,14:17,310.97,310.97,310.79,310.79,3403
05/30/2002,14:19,311.01,311.01,311.01,311.01,68
05/30/2002,14:20,310.79,310.79,310.79,310.79,676
05/30/2002,14:22,311.01,311.01,310.79,310.79,2141
05/30/2002,14:27,310.83,310.83,310.83,310.83,23
05/30/2002,14:28,310.61,310.79,310.61,310.65,6762
05/30/2002,14:31,310.61,310.61,310.57,310.57,2592
05/30/2002,14:32,310.57,310.57,310.52,310.52,947
05/30/2002,14:33,310.52,310.52,310.17,310.17,1668
05/30/2002,14:38,310.26,310.26,310.26,310.26,203
05/30/2002,14:39,310.21,310.61,310.21,310.21,316
05/30/2002,14:40,310.34,310.34,310.34,310.34,23
05/30/2002,14:41,310.08,310.08,309.9,309.9,473
05/30/2002,14:42,310.12,310.12,310.12,310.12,113
05/30/2002,14:43,310.26,310.26,310.26,310.26,90
05/30/2002,14:45,310.61,310.61,310.57,310.57,68
05/30/2002,14:46,310.92,310.92,310.92,310.92,676
05/30/2002,14:47,310.65,310.65,310.65,310.65,4508
05/30/2002,14:48,311.1,311.14,310.61,311.14,11540
05/30/2002,14:51,311.23,311.23,311.23,311.23,4463
05/30/2002,14:55,311.01,311.01,311.01,311.01,113
05/30/2002,14:56,311.01,311.01,311.01,311.01,45
05/30/2002,15:03,311.23,311.23,311.23,311.23,721
05/30/2002,15:09,312.07,312.07,312.07,312.07,1803
05/30/2002,15:11,312.12,312.3,312.12,312.3,902
05/30/2002,15:13,311.99,312.03,311.76,311.99,5883
05/30/2002,15:15,311.9,311.9,311.9,311.9,23
05/30/2002,15:26,312.03,312.03,312.03,312.03,1127
05/30/2002,15:27,312.03,312.03,312.03,312.03,113
05/30/2002,15:30,311.9,311.9,311.9,311.9,1014
05/30/2002,15:31,312.34,312.34,312.34,312.34,1172
05/30/2002,15:32,312.7,312.7,312.7,312.7,451
05/30/2002,15:33,312.78,312.78,312.56,312.56,1172
05/30/2002,15:36,312.87,312.87,312.87,312.87,113
05/30/2002,15:37,313.05,313.05,312.56,312.56,6086
05/30/2002,15:38,312.39,312.39,312.39,312.39,1127
05/30/2002,15:41,312.34,312.34,312.34,312.34,1127
05/30/2002,15:42,312.34,312.34,312.34,312.34,1014
05/30/2002,15:43,312.34,312.34,312.3,312.3,5748
05/30/2002,15:44,312.56,312.56,312.56,312.56,225
05/30/2002,15:46,312.25,312.25,312.25,312.25,45
05/30/2002,15:47,312.7,312.7,312.56,312.56,766
05/30/2002,15:48,312.56,312.56,312.56,312.56,451
05/30/2002,15:55,312.78,312.78,312.78,312.78,1127
05/30/2002,15:58,313.01,313.01,313.01,313.01,45
05/31/2002,09:34,312.87,312.87,312.87,312.87,113
05/31/2002,09:37,312.78,312.78,312.78,312.78,158
05/31/2002,09:38,312.56,312.56,312.56,312.56,2524
05/31/2002,09:39,312.56,313.49,312.56,313.49,9196
05/31/2002,09:40,313.89,313.89,313.23,313.89,7709
05/31/2002,09:41,313.67,313.67,313.45,313.45,563
05/31/2002,09:42,312.56,312.56,312.56,312.56,676
05/31/2002,09:43,311.28,311.28,311.28,311.28,1127
05/31/2002,09:44,310.7,310.7,310.7,310.7,45
05/31/2002,09:45,310.52,310.52,309.77,309.77,2231
05/31/2002,09:46,310.57,310.7,310.03,310.7,2863
05/31/2002,09:47,311.32,312.16,310.61,312.16,1803
05/31/2002,09:48,311.01,311.45,311.01,311.45,2434
05/31/2002,09:49,311.23,311.23,311.23,311.23,4508
05/31/2002,09:50,310.61,310.61,310.17,310.17,766
05/31/2002,09:51,310.52,310.52,310.52,310.52,113
05/31/2002,09:52,311.45,311.45,311.45,311.45,113
05/31/2002,09:53,311.45,311.85,311.45,311.68,428
05/31/2002,09:54,311.68,311.99,311.68,311.68,1690
05/31/2002,09:59,313.14,313.18,313.01,313.18,383
05/31/2002,10:00,313.18,313.18,313.18,313.18,1127
05/31/2002,10:01,313.58,313.58,313.58,313.58,135
05/31/2002,10:02,313.76,313.89,313.67,313.89,8678
05/31/2002,10:03,312.34,312.34,312.34,312.34,68
05/31/2002,10:04,313.01,313.01,311.9,311.9,1195
05/31/2002,10:05,311.9,311.9,311.9,311.9,113
05/31/2002,10:06,311.68,311.9,311.68,311.9,338
05/31/2002,10:07,311.85,311.85,311.85,311.85,2119
05/31/2002,10:11,312.34,312.34,312.34,312.34,2254
05/31/2002,10:12,311.9,311.9,311.9,311.9,1195
05/31/2002,10:18,311.68,311.68,311.68,311.68,225
05/31/2002,10:22,311.28,311.28,311.28,311.28,45
05/31/2002,10:23,311.23,311.23,311.23,311.23,45
05/31/2002,10:24,311.41,311.41,311.41,311.41,2254
05/31/2002,10:27,311.19,311.32,311.05,311.32,2795
05/31/2002,10:28,311.68,311.68,311.68,311.68,4508
05/31/2002,10:29,312.03,312.03,312.03,312.03,225
05/31/2002,10:33,311.36,311.36,311.36,311.36,2705
05/31/2002,10:34,311.23,311.23,311.23,311.23,2930
05/31/2002,10:36,311.28,311.28,311.28,311.28,361
05/31/2002,10:37,311.63,311.63,311.63,311.63,158
05/31/2002,10:41,312.12,312.12,312.12,312.12,158
05/31/2002,10:46,312.47,312.47,312.47,312.47,451
05/31/2002,10:49,312.74,312.74,312.74,312.74,5635
05/31/2002,10:50,312.78,312.78,312.78,312.78,451
05/31/2002,10:51,313.23,313.23,313.23,313.23,225
05/31/2002,10:52,313.45,313.67,313.45,313.67,135
05/31/2002,10:53,313.63,314.29,313.63,313.89,1578
05/31/2002,10:54,314.12,314.12,314.12,314.12,225
05/31/2002,10:55,313.94,313.94,313.94,313.94,225
05/31/2002,10:56,313.98,314.78,313.98,314.47,1736
05/31/2002,10:57,314.38,314.78,314.38,314.65,2254
05/31/2002,10:58,314.65,315,314.65,315,1713
05/31/2002,10:59,314.74,314.74,314.74,314.74,45
05/31/2002,11:01,314.78,314.83,314.78,314.83,4215
05/31/2002,11:02,315.18,315.18,314.78,314.78,12149
05/31/2002,11:04,315.18,315.22,314.78,314.78,2502
05/31/2002,11:05,315.4,315.85,315.4,315.45,1533
05/31/2002,11:06,315.67,315.67,315.45,315.49,361
05/31/2002,11:07,315.98,315.98,315.98,315.98,113
05/31/2002,11:08,315.89,316.11,315.67,316.11,654
05/31/2002,11:11,317,317.09,316.78,317.09,6243
05/31/2002,11:12,316.87,317,316.87,317,6311
05/31/2002,11:14,317,317,317,317,4508
05/31/2002,11:15,316.69,316.69,316.64,316.64,676
05/31/2002,11:19,316.51,316.51,316.51,316.51,23
05/31/2002,11:25,316.47,316.47,316.47,316.47,45
05/31/2002,11:26,316.51,316.51,316.51,316.51,225
05/31/2002,11:35,316.78,316.78,316.78,316.78,2254
05/31/2002,11:42,317,317,317,317,676
05/31/2002,11:43,317,317,317,317,1352
05/31/2002,11:45,317.18,317.18,317.18,317.18,676
05/31/2002,11:46,317.18,317.18,316.82,316.82,158
05/31/2002,11:47,316.78,316.78,316.78,316.78,45
05/31/2002,11:49,316.33,316.33,316.33,316.33,135
05/31/2002,11:50,316.33,316.33,316.33,316.33,45
05/31/2002,11:51,316.33,316.33,316.33,316.33,90
05/31/2002,11:52,316.33,316.33,316.33,316.33,2254
05/31/2002,11:55,316.69,316.69,316.69,316.69,90
05/31/2002,11:56,316.91,316.91,316.69,316.69,586
05/31/2002,11:57,316.69,316.69,316.69,316.69,23
05/31/2002,11:59,316.95,316.95,316.95,316.95,158
05/31/2002,12:01,316.73,316.73,316.73,316.73,23
05/31/2002,12:06,316.51,316.51,316.51,316.51,11270
05/31/2002,12:16,316.82,316.82,316.82,316.82,180
05/31/2002,12:21,316.87,316.87,316.87,316.87,113
05/31/2002,12:22,317,317,317,317,1127
05/31/2002,12:29,317.22,317.22,317.22,317.22,2930
05/31/2002,12:30,317.27,317.27,317.27,317.27,225
05/31/2002,12:31,317.27,317.27,317.27,317.27,225
05/31/2002,12:42,317.22,317.22,317.22,317.22,4508
05/31/2002,12:46,317.66,317.66,317.66,317.66,676
05/31/2002,12:47,317.75,317.75,317.75,317.75,225
05/31/2002,12:51,317.84,317.84,317.84,317.84,451
05/31/2002,12:54,317.49,317.49,317.49,317.49,113
05/31/2002,12:56,317.27,317.27,317.27,317.27,113
05/31/2002,12:57,316.73,316.73,316.73,316.73,113
05/31/2002,12:59,316.56,316.56,316.56,316.56,113
05/31/2002,13:00,316.56,316.56,316.56,316.56,113
05/31/2002,13:01,316.6,316.6,316.6,316.6,23
05/31/2002,13:02,316.29,316.29,316.29,316.29,23
05/31/2002,13:05,316.69,316.69,316.69,316.69,45
05/31/2002,13:20,316.78,316.78,316.78,316.78,6762
05/31/2002,13:36,316.87,316.95,316.87,316.95,9061
05/31/2002,13:47,317.09,317.09,316.69,316.69,1195
05/31/2002,13:52,316.42,316.42,316.42,316.42,45
05/31/2002,13:53,316.38,316.38,316.38,316.38,857
05/31/2002,14:00,316.24,316.24,316.24,316.24,834
05/31/2002,14:01,316.78,316.78,316.78,316.78,135
05/31/2002,14:02,316.78,316.78,316.78,316.78,45
05/31/2002,14:10,317.27,317.27,317.27,317.27,23
05/31/2002,14:15,316.95,316.95,316.95,316.95,428
05/31/2002,14:16,317,317,317,317,2254
05/31/2002,14:17,316.91,316.91,316.91,316.91,1127
05/31/2002,14:18,316.78,316.78,316.78,316.78,6762
05/31/2002,14:20,316.56,316.56,316.56,316.56,113
05/31/2002,14:21,316.51,316.56,316.51,316.56,1037
05/31/2002,14:23,316.78,316.78,316.78,316.78,158
05/31/2002,14:24,316.78,316.78,316.78,316.78,158
05/31/2002,14:31,315.89,315.89,315.89,315.89,11270
05/31/2002,14:33,315.93,316.42,315.93,316.42,9038
05/31/2002,14:34,316.33,316.33,316.33,316.33,23
05/31/2002,14:35,316.11,316.11,316.11,316.11,1127
05/31/2002,14:38,316.29,316.29,316.29,316.29,1127
05/31/2002,14:41,315.89,315.89,315.89,315.89,451
05/31/2002,14:42,315.31,315.31,315.31,315.31,2254
05/31/2002,14:43,315.45,315.45,315.45,315.45,203
05/31/2002,14:45,315.09,315.09,315.09,315.09,11270
05/31/2002,14:47,315,315,315,315,23
05/31/2002,14:48,315.22,315.45,315.22,315.45,1150
05/31/2002,14:49,315.45,315.45,315.45,315.45,1127
05/31/2002,14:54,315.22,315.22,315.22,315.22,68
05/31/2002,15:03,316.02,316.02,315.67,315.67,248
05/31/2002,15:07,315.67,315.67,315.67,315.67,68
05/31/2002,15:19,315.67,315.67,315.67,315.67,45
05/31/2002,15:23,315,315,315,315,90
05/31/2002,15:24,315,315,315,315,158
05/31/2002,15:25,315,315,315,315,68
05/31/2002,15:26,315.18,315.18,315.18,315.18,23
05/31/2002,15:30,315.58,315.58,315.58,315.58,23
05/31/2002,15:36,315.62,315.62,315.62,315.62,23
05/31/2002,15:42,315.67,315.67,315.67,315.67,563
05/31/2002,15:46,315.98,315.98,315.49,315.49,7122
05/31/2002,15:49,315.58,315.58,315.58,315.58,23
05/31/2002,15:55,315.45,315.45,315.45,315.45,68
05/31/2002,15:57,315.67,315.67,315.67,315.67,2074
05/31/2002,15:58,315.89,315.89,315.89,315.89,23
05/31/2002,15:59,315.89,315.89,315.89,315.89,203
06/03/2002,09:37,314.87,314.87,313.99,313.99,631
06/03/2002,09:39,312.7,312.7,312.7,312.7,225
06/03/2002,09:40,312.43,312.43,312.43,312.43,225
06/03/2002,09:41,312.52,312.52,312.52,312.52,225
06/03/2002,09:42,312.3,312.3,312.3,312.3,1127
06/03/2002,09:43,312.3,312.3,312.3,312.3,1127
06/03/2002,09:44,311.55,311.55,311.55,311.55,225
06/03/2002,09:45,311.41,311.41,311.41,311.41,2028
06/03/2002,09:46,311.41,311.41,311.15,311.15,1870
06/03/2002,09:47,311.5,311.5,311.5,311.5,1600
06/03/2002,09:50,311.99,311.99,311.99,311.99,676
06/03/2002,09:52,311.9,311.9,311.9,311.9,4507
06/03/2002,09:58,311.99,311.99,311.99,311.99,113
06/03/2002,10:00,311.72,311.72,311.72,311.72,68
06/03/2002,10:01,312.34,312.34,312.34,312.34,11266
06/03/2002,10:02,312.17,312.39,312.17,312.39,1127
06/03/2002,10:03,312.43,312.43,312.43,312.43,225
06/03/2002,10:04,312.79,313.01,312.21,313.01,9667
06/03/2002,10:05,313.45,313.45,313.45,313.45,5633
06/03/2002,10:06,312.74,312.74,312.74,312.74,113
06/03/2002,10:07,312.43,312.43,312.43,312.43,676
06/03/2002,10:08,312.57,312.57,311.99,311.99,11492
06/03/2002,10:13,311.32,311.32,311.1,311.1,1172
06/03/2002,10:14,310.92,310.92,310.66,310.66,744
06/03/2002,10:17,310.66,310.66,310.66,310.66,3380
06/03/2002,10:18,310.66,310.88,310.66,310.66,8112
06/03/2002,10:19,310.35,310.57,310.35,310.57,9284
06/03/2002,10:23,309.77,309.77,309.59,309.59,14646
06/03/2002,10:24,310.08,310.08,310.08,310.08,68
06/03/2002,10:25,309.55,309.95,309.55,309.95,135
06/03/2002,10:26,309.86,309.86,309.86,309.86,45
06/03/2002,10:28,309.77,309.77,309.77,309.77,901
06/03/2002,10:29,309.77,309.77,309.77,309.77,1127
06/03/2002,10:30,309.55,309.55,309.55,309.55,225
06/03/2002,10:31,309.1,309.1,309.1,309.1,1622
06/03/2002,10:32,309.1,309.1,309.06,309.06,518
06/03/2002,10:38,309.68,309.68,309.64,309.64,1510
06/03/2002,10:39,309.68,309.68,309.68,309.68,23
06/03/2002,10:41,309.33,309.33,309.33,309.33,1127
06/03/2002,10:42,309.1,309.1,309.1,309.1,901
06/03/2002,10:46,309.06,309.06,309.06,309.06,68
06/03/2002,10:47,309.33,309.33,309.33,309.33,1622
06/03/2002,10:48,309.5,309.5,309.5,309.5,451
06/03/2002,10:51,309.5,309.5,309.46,309.46,45
06/03/2002,10:52,309.02,309.02,309.02,309.02,225
06/03/2002,10:53,308.88,308.88,308.66,308.66,1915
06/03/2002,10:54,308.44,308.44,307.6,307.6,8112
06/03/2002,10:55,307.68,307.77,307.68,307.77,383
06/03/2002,10:56,307.6,307.6,307.51,307.51,1239
06/03/2002,10:57,307.02,307.02,307.02,307.02,113
06/03/2002,10:58,306.89,306.89,306.89,306.89,23
06/03/2002,10:59,306.89,306.89,306.89,306.89,1352
06/03/2002,11:01,306.44,306.44,306.44,306.44,45
06/03/2002,11:02,306.66,306.66,306.66,306.66,68
06/03/2002,11:03,306.62,306.62,306.62,306.62,68
06/03/2002,11:05,306.66,306.66,306.66,306.66,338
06/03/2002,11:06,306.44,306.66,306.44,306.57,4552
06/03/2002,11:07,306.26,306.66,306.26,306.66,473
06/03/2002,11:09,307.37,307.37,307.33,307.37,12618
06/03/2002,11:11,307.55,307.55,307.55,307.55,2141
06/03/2002,11:12,308,308,308,308,1127
06/03/2002,11:13,308.22,308.22,308.22,308.22,23
06/03/2002,11:14,308.39,308.66,308.39,308.66,901
06/03/2002,11:15,309.33,309.33,309.33,309.33,1127
06/03/2002,11:16,309.33,309.37,309.28,309.28,6354
06/03/2002,11:18,308.88,308.88,308.57,308.57,1127
06/03/2002,11:19,308.44,308.44,308.44,308.44,1127
06/03/2002,11:20,308.44,308.44,308,308,856
06/03/2002,11:21,308.22,308.22,308.17,308.17,676
06/03/2002,11:22,308.22,308.22,307.77,307.77,3335
06/03/2002,11:26,308.44,308.44,308.44,308.44,23
06/03/2002,11:27,308.26,308.26,308.26,308.26,113
06/03/2002,11:29,308.26,308.26,308.26,308.26,563
06/03/2002,11:35,308.08,308.08,308.08,308.08,113
06/03/2002,11:38,308.22,308.22,308.22,308.22,1127
06/03/2002,11:42,308.44,308.44,308.44,308.44,1127
06/03/2002,11:43,308.44,308.44,308.44,308.44,563
06/03/2002,11:46,308.22,308.22,308.22,308.22,2253
06/03/2002,11:47,308.57,308.57,308.53,308.53,248
06/03/2002,11:50,307.55,307.6,307.55,307.6,248
06/03/2002,11:51,307.55,307.55,307.55,307.55,451
06/03/2002,11:52,307.06,307.06,307.06,307.06,23
06/03/2002,11:53,306.93,306.93,306.93,306.93,1127
06/03/2002,11:56,306.8,306.8,306.8,306.8,23
06/03/2002,11:57,306.8,306.8,306.8,306.8,225
06/03/2002,11:58,306.89,306.89,306.89,306.89,1127
06/03/2002,11:59,306.22,306.22,306.22,306.22,3312
06/03/2002,12:00,306.22,306.22,306.22,306.22,68
06/03/2002,12:01,306.04,306.04,306,306,135
06/03/2002,12:02,305.78,305.78,305.78,305.78,1307
06/03/2002,12:03,305.42,305.42,305.42,305.42,451
06/03/2002,12:04,306.4,306.4,306.4,306.4,23
06/03/2002,12:07,305.6,305.6,305.6,305.6,68
06/03/2002,12:08,305.69,305.69,305.69,305.69,1127
06/03/2002,12:09,305.33,305.33,305.33,305.33,676
06/03/2002,12:12,305.02,305.02,305.02,305.02,1127
06/03/2002,12:13,304.67,304.67,304.67,304.67,451
06/03/2002,12:14,304.4,304.4,304.4,304.4,11266
06/03/2002,12:17,305.11,305.11,305.11,305.11,2253
06/03/2002,12:18,305.78,305.78,305.78,305.78,1127
06/03/2002,12:26,304.89,304.89,304.89,304.89,68
06/03/2002,12:29,305.47,305.47,305.47,305.47,2253
06/03/2002,12:33,306.04,306.04,306.04,306.04,2253
06/03/2002,12:35,306.44,306.44,306.44,306.44,2253
06/03/2002,12:42,305.86,305.86,305.86,305.86,23
06/03/2002,12:44,306.53,306.53,306.53,306.53,23
06/03/2002,12:50,306.93,306.93,306.93,306.93,23
06/03/2002,12:57,306.66,306.66,306.66,306.66,68
06/03/2002,13:04,306.44,306.44,306.44,306.44,2253
06/03/2002,13:09,306.57,306.57,306.57,306.57,225
06/03/2002,13:12,306.71,306.71,306.35,306.35,11311
06/03/2002,13:13,306.31,306.31,306.31,306.31,23
06/03/2002,13:14,306.22,306.22,306.22,306.22,586
06/03/2002,13:18,306.22,306.22,306.22,306.22,676
06/03/2002,13:20,306.53,306.53,306.53,306.53,23
06/03/2002,13:21,306.22,306.22,306.22,306.22,428
06/03/2002,13:33,305.11,305.11,305.11,305.11,2253
06/03/2002,13:34,304.89,304.89,304.89,304.89,1149
06/03/2002,13:35,305.07,305.07,305.07,305.07,23
06/03/2002,13:39,304.89,304.89,304.89,304.89,225
06/03/2002,13:40,305.11,305.11,305.11,305.11,225
06/03/2002,13:41,305.42,305.42,305.42,305.42,1127
06/03/2002,13:42,305.33,305.33,305.33,305.33,676
06/03/2002,13:43,305.33,305.33,305.33,305.33,451
06/03/2002,13:44,305.2,305.24,305.2,305.24,68
06/03/2002,13:45,305.69,305.69,305.69,305.69,2253
06/03/2002,13:46,305.51,305.51,305.51,305.51,1690
06/03/2002,13:51,305.78,305.78,305.78,305.78,225
06/03/2002,13:53,305.91,306.09,305.91,306.09,2501
06/03/2002,13:55,306,306,306,306,1127
06/03/2002,13:57,305.6,305.6,305.6,305.6,23
06/03/2002,14:00,305.07,305.33,305.07,305.33,1149
06/03/2002,14:01,305.55,305.55,305.55,305.55,11266
06/03/2002,14:10,305.24,305.24,305.24,305.24,2253
06/03/2002,14:20,305.24,305.24,305.24,305.24,23
06/03/2002,14:27,305.33,305.55,305.33,305.55,789
06/03/2002,14:37,305.33,305.33,305.33,305.33,451
06/03/2002,14:41,305.33,305.33,305.33,305.33,2253
06/03/2002,14:44,305.6,305.6,305.6,305.6,68
06/03/2002,14:45,305.6,305.6,305.6,305.6,23
06/03/2002,14:48,305.82,305.82,305.64,305.64,3425
06/03/2002,14:51,305.42,305.42,305.42,305.42,451
06/03/2002,14:52,305.33,305.33,305.33,305.33,45
06/03/2002,14:54,304.98,304.98,304.98,304.98,23
06/03/2002,14:55,304.98,304.98,304.8,304.93,6309
06/03/2002,14:57,304.71,304.71,304.71,304.71,45
06/03/2002,14:58,304.71,304.71,304.71,304.71,90
06/03/2002,15:03,304.8,304.8,304.8,304.8,2253
06/03/2002,15:05,304.89,305.11,304.89,305.11,180
06/03/2002,15:06,305.11,305.11,305.11,305.11,225
06/03/2002,15:12,304.76,304.76,304.76,304.76,23
06/03/2002,15:17,304.67,304.67,304.67,304.67,1239
06/03/2002,15:18,304.49,304.49,304.49,304.49,225
06/03/2002,15:19,304.36,304.44,304.36,304.44,4732
06/03/2002,15:20,304.09,304.36,304.09,304.36,2298
06/03/2002,15:26,304,304,304,304,2298
06/03/2002,15:27,304.09,304.09,304.09,304.09,225
06/03/2002,15:28,303.56,303.56,303.56,303.56,473
06/03/2002,15:30,303.34,303.34,303.34,303.34,1622
06/03/2002,15:31,303.56,303.56,303.56,303.56,1127
06/03/2002,15:32,303.69,303.69,303.69,303.69,90
06/03/2002,15:33,303.96,303.96,303.96,303.96,23
06/03/2002,15:34,303.82,303.82,303.82,303.82,23
06/03/2002,15:37,303.78,303.78,303.78,303.78,158
06/03/2002,15:38,303.56,303.56,303.56,303.56,158
06/03/2002,15:39,303.25,303.25,303.25,303.25,225
06/03/2002,15:40,302.89,302.89,302.89,302.89,45
06/03/2002,15:41,303.25,303.25,303.25,303.25,924
06/03/2002,15:42,302.89,302.89,302.89,302.89,699
06/03/2002,15:43,302.89,302.89,302.67,302.67,1352
06/03/2002,15:44,302.58,302.58,302.58,302.58,2929
06/03/2002,15:45,302.58,302.67,302.58,302.67,4957
06/03/2002,15:46,302.58,302.58,302.58,302.58,23
06/03/2002,15:53,302.45,302.45,301.96,301.96,766
06/03/2002,15:54,302.31,302.31,301.78,301.78,721
06/03/2002,15:55,302,302.27,301.78,301.78,496
06/03/2002,15:56,301.78,302,301.78,302,4980
06/03/2002,15:57,301.78,301.78,301.78,301.78,23
06/03/2002,15:58,302,302,301.78,301.92,1172
06/03/2002,15:59,301.56,301.83,301.56,301.83,1127
06/04/2002,09:34,304.79,304.79,304.57,304.57,1239
06/04/2002,09:35,303.82,303.82,302.93,302.93,4279
06/04/2002,09:36,303.68,303.68,303.68,303.68,225
06/04/2002,09:38,302.79,303.46,302.79,303.46,1239
06/04/2002,09:39,303.55,303.55,303.02,303.02,563
06/04/2002,09:40,303.46,303.46,303.46,303.46,225
06/04/2002,09:41,303.19,303.19,303.19,303.19,225
06/04/2002,09:43,302.04,302.04,302.04,302.04,225
06/04/2002,09:45,301.91,301.91,301.91,301.91,631
06/04/2002,09:46,301.91,301.91,301.91,301.91,113
06/04/2002,09:51,303.06,303.06,303.06,303.06,45
06/04/2002,09:52,303.95,304.13,303.95,304.13,383
06/04/2002,09:53,304.13,305.55,304.13,305.5,946
06/04/2002,09:54,305.9,305.9,305.9,305.9,450
06/04/2002,09:55,305.9,305.9,305.9,305.9,631
06/04/2002,09:56,305.24,305.24,305.24,305.24,3424
06/04/2002,09:57,304.79,304.79,304.57,304.57,225
06/04/2002,09:58,304.48,304.48,304.48,304.48,23
06/04/2002,09:59,304.79,304.79,304.79,304.79,3333
06/04/2002,10:00,305.5,305.68,305.41,305.41,113
06/04/2002,10:01,305.72,305.99,305.72,305.99,248
06/04/2002,10:02,306.35,306.35,306.35,306.35,23
06/04/2002,10:03,306.35,306.35,306.35,306.35,23
06/04/2002,10:08,305.99,305.99,305.99,305.99,23
06/04/2002,10:09,305.9,305.9,305.9,305.9,2252
06/04/2002,10:11,305.64,305.64,305.64,305.64,23
06/04/2002,10:12,304.84,304.84,304.84,304.84,180
06/04/2002,10:14,304.84,304.84,304.84,304.84,45
06/04/2002,10:20,305.19,305.19,305.19,305.19,1126
06/04/2002,10:22,304.61,304.79,304.61,304.79,45
06/04/2002,10:23,304.88,305.01,304.88,305.01,68
06/04/2002,10:24,304.93,304.93,304.93,304.93,23
06/04/2002,10:25,304.79,305.06,304.79,305.06,698
06/04/2002,10:34,303.15,303.15,303.15,303.15,23
06/04/2002,10:35,303.24,303.24,303.24,303.24,45
06/04/2002,10:38,303.15,303.15,303.15,303.15,23
06/04/2002,10:39,302.79,302.79,302.79,302.79,225
06/04/2002,10:43,302.26,302.26,302.26,302.26,158
06/04/2002,10:46,301.91,301.91,301.91,301.91,3604
06/04/2002,10:47,302.35,302.48,302.35,302.48,45
06/04/2002,10:48,302.57,302.57,302.57,302.57,1126
06/04/2002,10:49,302.31,302.31,302.08,302.08,90
06/04/2002,10:50,301.91,301.91,301.91,301.91,113
06/04/2002,10:51,301.24,301.24,301.02,301.02,450
06/04/2002,10:52,300.4,300.4,300.4,300.4,158
06/04/2002,10:53,300.57,300.71,300.57,300.71,1351
06/04/2002,10:55,300.44,300.44,300.35,300.35,3424
06/04/2002,10:57,300.13,300.13,300.13,300.13,113
06/04/2002,10:58,300.13,300.13,299.73,299.73,1171
06/04/2002,11:01,299.73,299.73,299.73,299.73,45
06/04/2002,11:02,299.91,299.91,299.91,299.91,225
06/04/2002,11:04,299.91,299.91,299.69,299.69,2500
06/04/2002,11:05,299.33,299.33,299.33,299.33,450
06/04/2002,11:06,299.33,299.33,299.24,299.24,923
06/04/2002,11:07,299.24,299.24,299.24,299.24,2478
06/04/2002,11:08,299.24,299.6,299.24,299.6,473
06/04/2002,11:09,299.24,299.51,299.24,299.51,2275
06/04/2002,11:10,299.69,300.13,299.69,300.13,1149
06/04/2002,11:15,299.64,299.64,299.64,299.64,23
06/04/2002,11:21,299.24,299.24,299.24,299.24,225
06/04/2002,11:23,299.02,299.02,299.02,299.02,225
06/04/2002,11:24,298.62,298.62,298.62,298.62,4527
06/04/2002,11:25,298.58,298.58,298.58,298.58,23
06/04/2002,11:26,298.71,298.71,298.35,298.35,15001
06/04/2002,11:27,298.13,298.13,297.95,297.95,3514
06/04/2002,11:30,297.51,297.51,297.47,297.47,1104
06/04/2002,11:31,297.11,297.33,297.11,297.11,1374
06/04/2002,11:32,297.02,297.02,297.02,297.02,563
06/04/2002,11:33,297.47,297.47,297.47,297.47,2252
06/04/2002,11:34,297.24,297.24,297.24,297.24,45
06/04/2002,11:35,297.78,297.78,297.78,297.78,225
06/04/2002,11:36,297.69,297.69,297.38,297.38,2275
06/04/2002,11:37,297.78,297.78,297.78,297.78,5180
06/04/2002,11:38,297.69,297.69,297.69,297.69,45
06/04/2002,11:43,297.51,297.51,297.51,297.51,23
06/04/2002,11:45,297.47,297.47,297.07,297.07,473
06/04/2002,11:47,297.07,297.07,297.07,297.07,68
06/04/2002,11:52,297.16,297.47,297.16,297.47,1937
06/04/2002,11:53,297.16,297.47,297.16,297.47,518
06/04/2002,11:54,297.6,297.6,297.6,297.6,5631
06/04/2002,11:57,297.02,297.02,297.02,297.02,3829
06/04/2002,11:59,296.62,296.62,296.62,296.62,23
06/04/2002,12:00,296.62,296.62,296.62,296.62,23
06/04/2002,12:04,297.02,297.02,297.02,297.02,68
06/04/2002,12:07,296.84,296.84,296.84,296.84,496
06/04/2002,12:10,296.36,296.36,296.36,296.36,23
06/04/2002,12:12,296.13,296.13,296.13,296.13,225
06/04/2002,12:13,295.78,296.18,295.78,296.18,270
06/04/2002,12:14,295.78,295.78,295.78,295.78,225
06/04/2002,12:16,295.82,295.82,295.34,295.34,2815
06/04/2002,12:17,295.29,295.29,295.16,295.25,2455
06/04/2002,12:18,295.51,295.51,295.51,295.51,23
06/04/2002,12:19,295.16,295.16,295.16,295.16,1126
06/04/2002,12:22,295.38,295.38,295.38,295.38,45
06/04/2002,12:24,295.38,295.38,295.38,295.38,45
06/04/2002,12:26,295.34,295.34,295.07,295.07,113
06/04/2002,12:28,295.02,295.02,295.02,295.02,68
06/04/2002,12:29,295.73,295.73,295.73,295.73,23
06/04/2002,12:35,295.02,295.02,294.98,294.98,180
06/04/2002,12:36,294.98,294.98,294.98,294.98,23
06/04/2002,12:39,294.98,294.98,294.98,294.98,225
06/04/2002,12:41,295.02,295.02,295.02,295.02,3379
06/04/2002,12:44,294.98,294.98,294.58,294.58,135
06/04/2002,12:46,294.36,294.36,294.36,294.36,23
06/04/2002,12:47,294.18,294.18,294.05,294.05,68
06/04/2002,12:48,293.69,293.69,293.69,293.69,225
06/04/2002,12:51,293.34,293.38,293.34,293.38,2703
06/04/2002,12:52,293.25,293.25,293.25,293.25,23
06/04/2002,12:54,293.47,293.47,293.47,293.47,1126
06/04/2002,12:55,293.2,293.2,293.2,293.2,225
06/04/2002,12:56,293.25,293.25,293.25,293.25,23
06/04/2002,12:57,292.94,293.03,292.94,292.94,1915
06/04/2002,13:00,292.85,292.85,292.85,292.85,225
06/04/2002,13:02,292.4,293.2,292.4,292.58,1149
06/04/2002,13:03,292.85,292.85,292.85,292.85,23
06/04/2002,13:04,293.51,293.51,293.51,293.51,1126
06/04/2002,13:05,293.56,293.78,293.56,293.56,3446
06/04/2002,13:06,293.56,293.56,293.56,293.56,2703
06/04/2002,13:09,293.56,293.56,293.56,293.56,45
06/04/2002,13:10,294.58,294.58,294.58,294.58,45
06/04/2002,13:11,295.47,295.47,294.8,295.42,901
06/04/2002,13:12,295.51,295.51,295.29,295.29,270
06/04/2002,13:13,294.8,294.8,294.8,294.8,901
06/04/2002,13:14,294.67,294.67,294.09,294.09,2027
06/04/2002,13:15,294.67,294.67,294.67,294.67,225
06/04/2002,13:16,294.36,294.36,294.36,294.36,450
06/04/2002,13:17,294.36,294.49,294.36,294.49,923
06/04/2002,13:19,294.85,294.85,294.85,294.85,23
06/04/2002,13:20,294.27,294.27,294.27,294.27,23
06/04/2002,13:23,295.2,295.2,295.2,295.2,135
06/04/2002,13:24,295.25,295.38,295.25,295.38,1577
06/04/2002,13:28,295.78,296.05,295.78,296.05,158
06/04/2002,13:31,296.05,296.05,296.05,296.05,45
06/04/2002,13:32,296.18,296.27,296.18,296.27,11712
06/04/2002,13:33,296.89,296.89,296.4,296.4,113
06/04/2002,13:34,297.2,297.29,297.02,297.02,788
06/04/2002,13:35,297.47,297.69,297.47,297.64,2297
06/04/2002,13:36,297.91,297.91,297.47,297.47,743
06/04/2002,13:37,298.31,298.31,298.31,298.31,338
06/04/2002,13:38,298.27,298.27,298.22,298.22,225
06/04/2002,13:39,298.13,298.13,298.13,298.13,338
06/04/2002,13:40,298.35,298.35,298.35,298.35,225
06/04/2002,13:41,298.09,298.13,297.47,297.47,5991
06/04/2002,13:42,297.47,297.47,297.47,297.47,113
06/04/2002,13:46,297.69,297.69,297.64,297.64,721
06/04/2002,13:48,297.91,298.09,297.91,298.09,1351
06/04/2002,13:49,297.91,297.91,297.91,297.91,788
06/04/2002,13:53,298.09,298.09,298.09,298.09,473
06/04/2002,13:57,298.22,298.22,298.22,298.22,10699
06/04/2002,13:59,297.64,297.64,297.64,297.64,45
06/04/2002,14:01,297.47,297.47,297.47,297.47,901
06/04/2002,14:03,296.67,296.84,296.67,296.84,991
06/04/2002,14:04,296.4,296.4,296.36,296.36,856
06/04/2002,14:07,296.13,296.13,295.91,295.91,698
06/04/2002,14:08,295.69,295.69,295.69,295.69,225
06/04/2002,14:09,295.96,295.96,295.96,295.96,45
06/04/2002,14:11,296.36,296.36,296.36,296.36,45
06/04/2002,14:13,297.07,297.38,297.07,297.38,135
06/04/2002,14:14,297.38,297.38,297.38,297.38,45
06/04/2002,14:15,297.69,297.87,297.47,297.47,721
06/04/2002,14:19,298.09,298.4,298.09,298.4,1915
06/04/2002,14:20,299.11,299.11,298.8,298.8,383
06/04/2002,14:21,299.46,299.46,299.46,299.46,68
06/04/2002,14:23,299.15,299.15,299.15,299.15,45
06/04/2002,14:25,299.02,299.02,299.02,299.02,90
06/04/2002,14:26,297.91,298.35,297.91,298.35,1239
06/04/2002,14:27,298.09,298.09,298.09,298.09,45
06/04/2002,14:28,298.75,298.75,298.75,298.75,23
06/04/2002,14:30,299.24,300.04,298.58,298.58,10744
06/04/2002,14:32,299.64,299.91,299.64,299.91,788
06/04/2002,14:33,300.04,300.04,299.77,299.77,5293
06/04/2002,14:34,299.77,299.77,299.69,299.69,13604
06/04/2002,14:35,299.69,299.69,299.69,299.69,360
06/04/2002,14:38,299.38,299.38,299.38,299.38,5631
06/04/2002,14:39,299.24,299.29,299.24,299.29,450
06/04/2002,14:41,299.55,299.55,299.55,299.55,473
06/04/2002,14:42,299.86,299.86,299.86,299.86,158
06/04/2002,14:44,299.77,299.77,299.77,299.77,5631
06/04/2002,14:46,299.64,299.64,299.64,299.64,23
06/04/2002,14:52,299.73,299.86,299.73,299.86,2928
06/04/2002,14:53,299.64,299.86,299.51,299.51,2973
06/04/2002,14:54,299.64,299.64,299.64,299.64,225
06/04/2002,14:56,299.15,299.15,299.15,299.15,45
06/04/2002,14:59,298.8,298.8,298.35,298.35,1622
06/04/2002,15:00,298.18,298.18,298.18,298.18,68
06/04/2002,15:01,297.95,297.95,297.95,297.95,68
06/04/2002,15:02,297.91,297.91,297.91,297.91,113
06/04/2002,15:03,297.91,297.91,297.91,297.91,270
06/04/2002,15:04,297.24,297.24,297.24,297.24,45
06/04/2002,15:06,298,298,298,298,23
06/04/2002,15:07,297.69,297.69,297.69,297.69,225
06/04/2002,15:08,297.95,297.95,297.47,297.47,473
06/04/2002,15:09,297.6,297.6,297.6,297.6,45
06/04/2002,15:12,297.64,297.64,297.64,297.64,23
06/04/2002,15:15,296.89,296.89,296.89,296.89,23
06/04/2002,15:21,297.02,297.02,297.02,297.02,23
06/04/2002,15:23,296.58,296.58,296.58,296.58,1126
06/04/2002,15:25,296.58,297.02,296.58,297.02,3424
06/04/2002,15:27,296.67,296.67,296.67,296.67,1351
06/04/2002,15:28,297.24,297.24,297.24,297.24,225
06/04/2002,15:29,296.8,296.8,296.8,296.8,23
06/04/2002,15:30,297.02,297.02,297.02,297.02,45
06/04/2002,15:31,296.58,296.58,296.58,296.58,225
06/04/2002,15:33,296.22,296.22,296.22,296.22,225
06/04/2002,15:34,295.69,295.69,295.69,295.69,338
06/04/2002,15:36,295.87,295.87,295.87,295.87,90
06/04/2002,15:37,296.13,296.13,296.13,296.13,225
06/04/2002,15:41,296.13,296.13,296.13,296.13,45
06/04/2002,15:44,297.51,297.51,297.02,297.02,450
06/04/2002,15:45,297.69,297.69,297.42,297.42,608
06/04/2002,15:46,297.51,297.51,297.51,297.51,450
06/04/2002,15:49,297.87,297.87,297.87,297.87,923
06/04/2002,15:52,298.44,298.44,298.44,298.44,293
06/04/2002,15:54,298.84,298.84,298.84,298.84,225
06/04/2002,15:56,298.58,298.58,298.58,298.58,113
06/04/2002,15:57,298.58,298.58,298.58,298.58,450
06/04/2002,15:58,297.91,297.91,297.91,297.91,23
06/04/2002,15:59,297.78,297.91,297.78,297.91,293
06/05/2002,09:36,293.47,293.47,293.47,293.47,1306
06/05/2002,09:38,293.38,293.69,293.38,293.69,90
06/05/2002,09:39,294.67,294.67,294.67,294.67,3379
06/05/2002,09:40,294,294,294,294,23
06/05/2002,09:41,293.2,293.2,293.2,293.2,225
06/05/2002,09:43,292.8,293.03,292.45,292.45,293
06/05/2002,09:44,292.36,292.67,292.14,292.14,698
06/05/2002,09:45,291.47,291.47,291.29,291.29,203
06/05/2002,09:46,291.25,291.25,291.03,291.03,90
06/05/2002,09:47,291.69,291.69,291.16,291.16,6104
06/05/2002,09:48,292.14,292.14,291.92,291.92,2500
06/05/2002,09:49,291.34,291.34,290.81,290.81,13064
06/05/2002,09:50,290.14,290.14,290.14,290.14,1126
06/05/2002,09:51,290.14,290.58,289.96,289.96,1014
06/05/2002,09:52,290.36,290.5,290.36,290.5,338
06/05/2002,09:53,290.45,290.45,290.45,290.45,5631
06/05/2002,09:54,289.7,289.7,289.7,289.7,225
06/05/2002,09:55,289.92,289.92,289.47,289.47,248
06/05/2002,09:58,289.7,289.7,289.7,289.7,180
06/05/2002,09:59,290.45,290.45,290.45,290.45,5631
06/05/2002,10:00,289.92,289.92,289.92,289.92,1126
06/05/2002,10:01,290.27,290.27,290.27,290.27,5631
06/05/2002,10:02,290.23,290.23,290.23,290.23,2703
06/05/2002,10:03,289.7,289.7,289.7,289.7,5631
06/05/2002,10:05,290.58,290.58,290.18,290.18,5406
06/05/2002,10:06,290.54,290.54,289.83,290.14,5856
06/05/2002,10:07,290.58,290.58,289.7,289.87,3514
06/05/2002,10:08,290.18,290.27,290.18,290.23,8559
06/05/2002,10:09,290.14,290.14,289.7,289.7,2928
06/05/2002,10:10,289.65,289.65,289.21,289.21,4122
06/05/2002,10:11,289.56,289.56,289.56,289.56,676
06/05/2002,10:12,289.47,289.47,289.12,289.12,1599
06/05/2002,10:13,288.81,289.03,288.59,289.03,1194
06/05/2002,10:14,289.39,289.39,289.39,289.39,1577
06/05/2002,10:15,289.03,289.03,289.03,289.03,1216
06/05/2002,10:17,289.39,289.74,289.25,289.74,428
06/05/2002,10:19,289.83,289.92,289.83,289.92,9009
06/05/2002,10:20,290.23,290.45,290.1,290.45,7996
06/05/2002,10:21,290.58,291.21,290.58,291.21,1149
06/05/2002,10:22,291.07,291.07,290.45,290.45,563
06/05/2002,10:23,289.92,289.92,289.92,289.92,2252
06/05/2002,10:24,289.92,290.45,289.92,290.45,1284
06/05/2002,10:25,290.45,290.98,290.45,290.98,4054
06/05/2002,10:26,291.21,291.21,291.21,291.21,2252
06/05/2002,10:27,291.25,291.25,290.98,290.98,360
06/05/2002,10:28,290.58,290.58,290.58,290.58,2252
06/05/2002,10:29,290.5,290.58,290.5,290.54,3626
06/05/2002,10:31,291.03,291.03,291.03,291.03,1126
06/05/2002,10:32,290.85,291.21,290.81,290.9,1351
06/05/2002,10:33,290.9,291.03,290.9,290.9,428
06/05/2002,10:34,291.21,291.21,291.03,291.03,338
06/05/2002,10:36,290.72,290.72,290.5,290.5,563
06/05/2002,10:37,290.14,290.5,289.92,289.92,2725
06/05/2002,10:40,290.05,290.5,290.05,290.5,5563
06/05/2002,10:41,290.58,290.63,290.5,290.5,39979
06/05/2002,10:42,290.45,290.81,290.45,290.81,293
06/05/2002,10:43,290.5,291.03,290.5,291.03,5203
06/05/2002,10:46,290.36,290.36,290.36,290.36,1126
06/05/2002,10:49,290.5,290.58,290.5,290.58,68
06/05/2002,10:51,290.36,290.36,290.27,290.27,45
06/05/2002,10:52,289.92,289.92,289.92,289.92,113
06/05/2002,10:53,289.92,289.92,289.92,289.92,23
06/05/2002,10:54,289.47,289.47,289.47,289.47,2252
06/05/2002,10:55,289.03,289.03,289.03,289.03,2297
06/05/2002,10:56,288.63,288.63,288.59,288.59,1149
06/05/2002,10:57,288.59,288.59,288.59,288.59,1532
06/05/2002,10:58,288.59,288.59,288.59,288.59,811
06/05/2002,10:59,288.36,288.36,288.36,288.36,563
06/05/2002,11:00,288.32,288.36,288.28,288.36,5676
06/05/2002,11:01,288.41,288.54,288.41,288.54,45
06/05/2002,11:02,288.81,288.81,288.81,288.81,23
06/05/2002,11:05,288.59,288.59,288.59,288.59,5969
06/05/2002,11:06,288.59,288.63,288.59,288.59,1982
06/05/2002,11:07,288.59,288.59,288.59,288.59,90
06/05/2002,11:08,288.36,288.36,288.36,288.36,23
06/05/2002,11:09,288.19,288.19,288.19,288.19,23
06/05/2002,11:10,288.14,288.14,288.14,288.14,1171
06/05/2002,11:11,288.01,288.01,288.01,288.01,113
06/05/2002,11:12,287.74,287.92,287.74,287.92,586
06/05/2002,11:13,288.01,288.01,287.7,287.7,2140
06/05/2002,11:16,286.81,286.94,286.46,286.94,3333
06/05/2002,11:17,286.99,286.99,286.99,286.99,68
06/05/2002,11:18,286.37,286.37,286.37,286.37,113
06/05/2002,11:19,286.37,286.37,286.37,286.37,1126
06/05/2002,11:20,286.46,286.46,286.37,286.37,901
06/05/2002,11:21,286.68,286.77,286.5,286.77,360
06/05/2002,11:22,286.59,286.59,286.59,286.59,3379
06/05/2002,11:24,286.81,286.81,286.81,286.81,450
06/05/2002,11:26,286.99,286.99,286.99,286.99,45
06/05/2002,11:27,286.81,286.81,286.81,286.81,203
06/05/2002,11:28,286.41,286.81,286.41,286.81,68
06/05/2002,11:29,286.41,286.41,286.41,286.41,203
06/05/2002,11:32,286.32,286.32,286.32,286.32,45
06/05/2002,11:35,286.37,286.37,286.37,286.37,23
06/05/2002,11:36,286.63,286.63,286.63,286.63,1126
06/05/2002,11:40,286.37,286.37,286.37,286.37,969
06/05/2002,11:41,286.37,286.37,286.37,286.37,2455
06/05/2002,11:43,286.28,286.28,286.28,286.28,676
06/05/2002,11:44,286.14,286.14,286.1,286.1,496
06/05/2002,11:47,285.61,285.61,285.61,285.61,2252
06/05/2002,11:48,285.17,285.7,285.17,285.3,3581
06/05/2002,11:49,285.48,285.48,285.48,285.48,4527
06/05/2002,11:51,286.06,286.06,285.39,285.39,158
06/05/2002,11:52,286.06,286.06,286.06,286.06,450
06/05/2002,11:53,286.14,286.5,286.01,286.5,9933
06/05/2002,11:56,286.63,286.63,286.63,286.63,23
06/05/2002,11:57,286.72,286.72,286.72,286.72,225
06/05/2002,11:59,286.37,286.37,286.37,286.37,23
06/05/2002,12:00,286.14,286.14,286.14,286.14,23
06/05/2002,12:05,286.5,286.5,286.14,286.14,405
06/05/2002,12:07,286.14,286.14,286.14,286.14,68
06/05/2002,12:08,286.14,286.14,286.14,286.14,23
06/05/2002,12:11,286.1,286.63,286.1,286.63,135
06/05/2002,12:13,286.01,286.01,286.01,286.01,23
06/05/2002,12:18,286.72,286.72,286.68,286.68,450
06/05/2002,12:25,286.72,286.72,286.72,286.72,113
06/05/2002,12:26,286.81,286.81,286.81,286.81,113
06/05/2002,12:29,286.9,286.9,286.9,286.9,225
06/05/2002,12:30,286.85,286.85,286.85,286.85,1126
06/05/2002,12:31,286.54,286.9,286.54,286.9,450
06/05/2002,12:32,287.34,287.34,287.34,287.34,68
06/05/2002,12:34,287.08,287.08,287.08,287.08,113
06/05/2002,12:35,287.17,287.17,287.17,287.17,5631
06/05/2002,12:36,287.39,287.7,287.39,287.7,12388
06/05/2002,12:37,287.7,287.7,287.57,287.57,6757
06/05/2002,12:38,287.43,287.57,287.43,287.57,2297
06/05/2002,12:39,287.65,287.65,287.65,287.65,1126
06/05/2002,12:42,287.88,287.88,287.88,287.88,23
06/05/2002,12:43,287.92,288.14,287.92,288.14,225
06/05/2002,12:46,288.28,288.28,288.28,288.28,113
06/05/2002,12:47,288.28,288.28,288.28,288.28,113
06/05/2002,12:49,287.96,287.96,287.96,287.96,113
06/05/2002,12:51,288.28,288.28,288.28,288.28,473
06/05/2002,12:52,288.28,288.28,288.28,288.28,23
06/05/2002,12:56,288.14,288.14,288.14,288.14,1126
06/05/2002,12:58,288.59,288.59,288.59,288.59,23
06/05/2002,12:59,288.94,289.56,288.94,289.56,1689
06/05/2002,13:02,289.61,289.92,289.61,289.92,473
06/05/2002,13:04,290.36,290.36,290.36,290.36,338
06/05/2002,13:05,290.5,290.5,290.5,290.5,135
06/05/2002,13:06,289.7,289.7,289.7,289.7,1126
06/05/2002,13:09,289.47,289.47,289.47,289.47,676
06/05/2002,13:11,289.7,289.7,289.7,289.7,5631
06/05/2002,13:13,290.1,290.1,290.1,290.1,1126
06/05/2002,13:14,290.14,290.32,290.14,290.32,698
06/05/2002,13:16,290.27,290.27,290.27,290.27,338
06/05/2002,13:17,290.27,290.27,290.27,290.27,23
06/05/2002,13:19,290.45,290.81,290.45,290.81,45
06/05/2002,13:21,290.76,290.76,290.76,290.76,135
06/05/2002,13:23,290.81,290.81,290.81,290.81,45
06/05/2002,13:26,290.14,290.14,290.14,290.14,23
06/05/2002,13:29,289.52,289.52,289.52,289.52,158
06/05/2002,13:30,290.1,290.1,290.1,290.1,23
06/05/2002,13:31,289.52,289.52,289.52,289.52,23
06/05/2002,13:32,290.1,290.1,290.1,290.1,248
06/05/2002,13:33,290.36,290.36,290.36,290.36,68
06/05/2002,13:44,289.03,289.03,289.03,289.03,450
06/05/2002,13:45,288.81,288.81,288.81,288.81,23
06/05/2002,13:50,288.45,288.81,288.45,288.81,2275
06/05/2002,13:52,288.32,288.32,288.32,288.32,1239
06/05/2002,13:56,288.72,288.72,288.72,288.72,1126
06/05/2002,13:57,288.81,288.81,288.81,288.81,45
06/05/2002,14:00,289.03,289.03,289.03,289.03,676
06/05/2002,14:01,289.16,289.16,289.16,289.16,1126
06/05/2002,14:03,289.3,289.3,289.3,289.3,450
06/05/2002,14:04,289.56,289.56,289.47,289.47,631
06/05/2002,14:07,289.39,289.39,289.39,289.39,45
06/05/2002,14:10,289.16,289.39,288.99,289.39,3401
06/05/2002,14:13,289.92,289.92,289.92,289.92,1126
06/05/2002,14:14,289.92,290.23,289.92,290.23,2252
06/05/2002,14:15,290.18,290.23,290.18,290.23,450
06/05/2002,14:16,290.36,290.36,290.36,290.36,450
06/05/2002,14:18,290.45,290.45,290.36,290.36,1577
06/05/2002,14:20,290.27,290.27,290.27,290.27,68
06/05/2002,14:22,290.36,290.36,290.36,290.36,496
06/05/2002,14:23,289.92,289.92,289.92,289.92,22524
06/05/2002,14:30,289.56,289.61,289.56,289.61,2523
06/05/2002,14:34,289.74,289.74,289.74,289.74,23
06/05/2002,14:35,289.74,289.74,289.74,289.74,23
06/05/2002,14:36,290.14,290.14,290.14,290.14,450
06/05/2002,14:37,289.92,289.92,289.92,289.92,113
06/05/2002,14:44,288.94,288.94,288.94,288.94,45
06/05/2002,14:45,288.94,288.94,288.94,288.94,68
06/05/2002,15:13,289.47,289.47,289.47,289.47,23
06/05/2002,15:14,289.47,289.47,289.47,289.47,23
06/05/2002,15:19,290.01,290.01,289.96,289.96,1126
06/05/2002,15:21,289.79,289.79,289.79,289.79,45
06/05/2002,15:27,290.36,290.45,290.36,290.45,1351
06/05/2002,15:30,290.45,290.45,290.45,290.45,68
06/05/2002,15:31,290.81,290.81,290.81,290.81,45
06/05/2002,15:32,290.36,290.36,290.36,290.36,23
06/05/2002,15:35,290.94,290.94,290.94,290.94,1126
06/05/2002,15:36,290.72,290.81,290.72,290.81,7095
06/05/2002,15:41,290.81,291.03,290.81,291.03,563
06/05/2002,15:42,290.81,290.81,290.81,290.81,338
06/05/2002,15:45,291.16,291.21,291.16,291.21,6690
06/05/2002,15:46,291.21,291.34,291.21,291.34,7883
06/05/2002,15:47,291.38,291.38,291.38,291.38,225
06/05/2002,15:49,291.43,291.43,291.43,291.43,45
06/05/2002,15:50,291.65,291.87,291.65,291.87,450
06/05/2002,15:51,291.69,291.69,291.69,291.69,1126
06/05/2002,15:52,291.92,291.92,291.69,291.69,135
06/05/2002,15:53,291.92,291.92,291.92,291.92,450
06/05/2002,15:54,292.14,292.14,292.14,292.14,450
06/05/2002,15:55,292.09,292.09,292.09,292.09,225
06/05/2002,15:56,292.14,292.14,292.14,292.14,113
06/05/2002,15:57,292.14,292.4,291.87,291.87,3266
06/05/2002,15:59,291.69,291.69,291.69,291.69,23
06/06/2002,09:35,298.35,298.35,298.35,298.35,1689
06/06/2002,09:36,297.42,297.42,297.42,297.42,45
06/06/2002,09:37,297.47,297.47,297.47,297.47,586
06/06/2002,09:38,297.69,297.69,297.64,297.69,270
06/06/2002,09:39,297.91,297.91,297.51,297.51,1757
06/06/2002,09:40,297.91,298.35,297.91,298.35,2455
06/06/2002,09:41,298.49,298.49,298.49,298.49,45
06/06/2002,09:42,298.27,298.58,298.27,298.58,833
06/06/2002,09:43,298.58,299.02,298.58,299.02,1374
06/06/2002,09:44,298.75,298.75,298.58,298.58,293
06/06/2002,09:45,298.71,298.71,298.62,298.62,68
06/06/2002,09:46,298.35,298.58,298.35,298.58,25046
06/06/2002,09:47,298.35,298.35,298.35,298.35,180
06/06/2002,09:48,298.13,298.35,298.13,298.35,8829
06/06/2002,09:50,298.04,298.04,298.04,298.04,1126
06/06/2002,09:51,298,298.35,298,298.04,18244
06/06/2002,09:52,298.35,298.58,298.13,298.58,5518
06/06/2002,09:53,299.02,299.42,299.02,299.42,1284
06/06/2002,09:54,299.42,299.46,299.42,299.42,1239
06/06/2002,09:55,299.82,299.82,299.2,299.2,5744
06/06/2002,09:56,299.82,299.82,298.35,299.2,17861
06/06/2002,09:57,299.02,299.2,299.02,299.11,13739
06/06/2002,09:58,299.2,299.2,299.2,299.2,2252
06/06/2002,10:00,298.58,298.58,298.58,298.58,1126
06/06/2002,10:01,298.58,298.58,298.58,298.58,248
06/06/2002,10:02,298.4,298.4,298.4,298.4,23
06/06/2002,10:03,298.35,298.35,298.35,298.35,45
06/06/2002,10:04,293.78,297.73,293.78,297.73,1869
06/06/2002,10:05,293.47,297.69,293.47,297.29,631
06/06/2002,10:06,293.69,297.47,293.69,297.47,788
06/06/2002,10:07,297.24,297.24,297.24,297.24,450
06/06/2002,10:08,297.02,297.02,296.67,296.67,450
06/06/2002,10:09,297.47,297.47,297.47,297.47,2410
06/06/2002,10:10,297.47,297.47,297.47,297.47,4505
06/06/2002,10:11,297.64,297.69,297.64,297.69,1734
06/06/2002,10:12,297.91,297.91,297.91,297.91,270
06/06/2002,10:13,297.91,297.91,297.91,297.91,225
06/06/2002,10:14,298.13,298.71,298.13,298.58,10609
06/06/2002,10:15,298.58,298.58,298.58,298.58,2005
06/06/2002,10:16,298.75,298.8,298.75,298.8,991
06/06/2002,10:20,297.47,297.47,297.47,297.47,496
06/06/2002,10:21,297.02,297.02,297.02,297.02,225
06/06/2002,10:22,297.02,297.02,296.36,296.36,383
06/06/2002,10:23,296.8,297.07,296.8,297.07,248
06/06/2002,10:24,297.02,297.33,297.02,297.33,22681
06/06/2002,10:25,297.47,297.82,297.47,297.82,473
06/06/2002,10:26,297.87,297.87,297.51,297.51,1464
06/06/2002,10:27,297.91,298,297.91,298,203
06/06/2002,10:28,298.04,298.04,298.04,298.04,68
06/06/2002,10:29,298.04,298.04,298.04,298.04,338
06/06/2002,10:30,297.95,297.95,297.95,297.95,2252
06/06/2002,10:31,298.35,298.44,298.04,298.44,10136
06/06/2002,10:32,298.53,298.53,297.24,297.24,23650
06/06/2002,10:33,296.44,297.02,296.44,297.02,7996
06/06/2002,10:34,296.58,296.58,296.58,296.58,788
06/06/2002,10:35,296.58,296.58,295.91,295.91,788
06/06/2002,10:36,295.25,295.25,295.25,295.25,1104
06/06/2002,10:37,295.02,295.25,295.02,295.25,360
06/06/2002,10:39,294.14,294.36,293.91,294.36,5271
06/06/2002,10:40,293.78,294.09,293.78,293.91,811
06/06/2002,10:41,293.78,293.78,293.78,293.78,225
06/06/2002,10:42,293.25,293.69,293.25,293.69,1374
06/06/2002,10:43,294.23,294.23,294.23,294.23,23
06/06/2002,10:44,293.91,293.91,293.91,293.91,22524
06/06/2002,10:45,294.27,294.27,294.27,294.27,113
06/06/2002,10:46,294.31,294.31,293.69,293.69,3761
06/06/2002,10:47,293.38,293.74,293.38,293.74,2342
06/06/2002,10:51,293.87,293.87,293.87,293.87,2252
06/06/2002,10:56,293.47,294.05,293.47,294.05,158
06/06/2002,10:57,293.56,293.56,293.56,293.56,22524
06/06/2002,10:59,294,294.14,294,294.14,270
06/06/2002,11:01,294.05,294.05,293.6,293.83,3401
06/06/2002,11:02,293.87,293.87,293.87,293.87,1126
06/06/2002,11:03,293.47,293.47,293.29,293.29,450
06/06/2002,11:04,293.03,293.03,293.03,293.03,23
06/06/2002,11:05,292.4,292.4,292.4,292.4,68
06/06/2002,11:06,292.36,292.36,292.36,292.36,13537
06/06/2002,11:07,291.96,291.96,291.69,291.92,766
06/06/2002,11:08,291.69,291.69,291.69,291.69,5631
06/06/2002,11:09,291.03,291.29,291.03,291.03,11262
06/06/2002,11:10,291.29,291.29,290.63,290.63,5180
06/06/2002,11:14,290.18,290.18,290.14,290.14,23650
06/06/2002,11:15,290.23,290.23,290.14,290.14,8334
06/06/2002,11:20,290.1,290.1,290.1,290.1,225
06/06/2002,11:22,289.7,289.83,289.7,289.83,68
06/06/2002,11:23,289.25,289.25,289.25,289.25,225
06/06/2002,11:24,289.03,289.03,288.68,288.68,766
06/06/2002,11:25,288.76,288.76,288.76,288.76,23
06/06/2002,11:26,288.72,288.81,288.72,288.81,6915
06/06/2002,11:28,288.63,288.63,288.63,288.63,45
06/06/2002,11:30,287.88,288.45,287.88,288.45,2455
06/06/2002,11:32,287.48,287.48,287.48,287.48,68
06/06/2002,11:33,287.48,287.92,287.48,287.92,270
06/06/2002,11:34,287.39,287.39,287.39,287.39,113
06/06/2002,11:37,287.39,287.39,287.39,287.39,1126
06/06/2002,11:38,287.48,287.48,287.48,287.48,2252
06/06/2002,11:39,287.92,287.96,287.92,287.96,991
06/06/2002,11:40,287.92,287.92,287.83,287.83,3176
06/06/2002,11:41,287.88,287.88,287.88,287.88,1194
06/06/2002,11:42,288.1,288.1,288.1,288.1,2252
06/06/2002,11:44,288.36,288.5,288.36,288.5,68
06/06/2002,11:45,288.68,288.81,288.68,288.81,3379
06/06/2002,11:46,288.76,289.03,288.76,288.76,1847
06/06/2002,11:47,288.59,288.59,288.14,288.14,203
06/06/2002,11:48,287.34,287.48,287.34,287.48,1802
06/06/2002,11:50,287.96,287.96,287.96,287.96,676
06/06/2002,11:51,287.96,287.96,287.96,287.96,2252
06/06/2002,11:52,288.05,288.05,288.05,288.05,113
06/06/2002,11:53,287.48,287.48,287.48,287.48,2252
06/06/2002,11:55,287.3,287.3,287.3,287.3,45
06/06/2002,11:58,287.3,287.3,287.3,287.3,23
06/06/2002,12:00,287.7,287.7,287.7,287.7,113
06/06/2002,12:01,287.7,287.7,287.61,287.61,1149
06/06/2002,12:02,287.7,287.7,287.7,287.7,23
06/06/2002,12:03,287.7,287.7,287.7,287.7,45
06/06/2002,12:06,288.1,288.1,288.1,288.1,225
06/06/2002,12:11,287.08,287.08,287.08,287.08,23
06/06/2002,12:13,287.08,287.08,286.81,286.81,68
06/06/2002,12:16,287.25,287.25,287.25,287.25,203
06/06/2002,12:17,287.61,287.74,287.61,287.74,1757
06/06/2002,12:22,287.34,287.34,287.34,287.34,23
06/06/2002,12:25,286.81,286.81,286.81,286.81,23
06/06/2002,12:26,286.81,286.81,286.81,286.81,225
06/06/2002,12:27,286.41,286.81,286.41,286.81,68
06/06/2002,12:28,286.59,286.59,286.37,286.37,68
06/06/2002,12:29,286.59,286.59,286.59,286.59,23
06/06/2002,12:35,286.37,286.37,286.37,286.37,90
06/06/2002,12:36,286.5,286.5,286.5,286.5,113
06/06/2002,12:39,286.06,286.14,286.06,286.06,7050
06/06/2002,12:43,285.92,286.23,285.92,286.1,3446
06/06/2002,12:44,286.28,286.28,285.92,286.28,7635
06/06/2002,12:45,285.97,285.97,285.97,285.97,23
06/06/2002,12:48,285.7,285.7,285.7,285.7,3266
06/06/2002,12:49,286.06,286.06,286.06,286.06,23
06/06/2002,12:50,285.7,285.7,285.7,285.7,1216
06/06/2002,12:51,286.14,286.14,286.06,286.06,2027
06/06/2002,12:53,286.06,286.06,286.06,286.06,1284
06/06/2002,12:54,286.14,286.32,286.14,286.32,496
06/06/2002,12:56,286.41,286.41,286.41,286.41,1126
06/06/2002,12:58,287.39,287.39,287.39,287.39,450
06/06/2002,13:00,287.48,287.48,287.48,287.48,450
06/06/2002,13:01,287.25,287.25,287.25,287.25,3379
06/06/2002,13:03,287.25,287.25,287.25,287.25,225
06/06/2002,13:04,286.72,286.72,286.72,286.72,68
06/06/2002,13:05,287.25,287.25,287.25,287.25,3379
06/06/2002,13:06,287.3,287.3,287.3,287.3,90
06/06/2002,13:07,287.3,287.3,287.3,287.3,90
06/06/2002,13:08,287.43,287.43,287.43,287.43,225
06/06/2002,13:11,292.54,292.54,292.54,292.54,901
06/06/2002,13:12,291.96,291.96,287.92,287.92,2996
06/06/2002,13:15,287.92,287.92,287.92,287.92,2815
06/06/2002,13:17,288.36,288.5,288.36,288.5,1351
06/06/2002,13:18,288.5,288.5,288.5,288.5,135
06/06/2002,13:19,288.81,288.9,288.76,288.76,2793
06/06/2002,13:22,289.47,289.47,289.47,289.47,225
06/06/2002,13:26,288.59,288.59,288.59,288.59,45
06/06/2002,13:27,288.99,288.99,288.99,288.99,225
06/06/2002,13:28,289.03,289.16,289.03,289.16,1577
06/06/2002,13:32,288.72,288.72,288.72,288.72,23
06/06/2002,13:34,288.81,288.81,288.81,288.81,541
06/06/2002,13:35,288.81,289.16,288.81,289.16,1014
06/06/2002,13:36,288.68,288.68,288.68,288.68,23
06/06/2002,13:37,288.59,288.59,288.59,288.59,5969
06/06/2002,13:38,288.59,288.59,288.59,288.59,23
06/06/2002,13:39,288.59,288.59,288.28,288.28,68
06/06/2002,13:40,288.23,288.23,288.23,288.23,23
06/06/2002,13:41,288.23,288.23,288.23,288.23,113
06/06/2002,13:48,288.5,288.5,288.5,288.5,1802
06/06/2002,13:49,288.28,288.28,288.28,288.28,225
06/06/2002,13:50,288.45,289.03,288.45,289.03,7275
06/06/2002,13:51,288.63,289.03,288.63,289.03,923
06/06/2002,13:52,289.07,289.25,289.07,289.25,676
06/06/2002,13:53,289.39,289.39,289.39,289.39,225
06/06/2002,13:54,289.83,289.83,289.83,289.83,450
06/06/2002,13:55,289.56,289.56,289.56,289.56,180
06/06/2002,13:59,289.7,289.7,289.7,289.7,1126
06/06/2002,14:00,290.1,290.1,290.01,290.01,1171
06/06/2002,14:01,289.92,289.92,289.92,289.92,2928
06/06/2002,14:03,289.87,289.87,289.87,289.87,90
06/06/2002,14:05,289.87,289.92,289.87,289.92,1757
06/06/2002,14:06,290.01,290.01,289.92,289.92,5180
06/06/2002,14:07,290.36,290.58,290.36,290.58,338
06/06/2002,14:08,290.81,291.03,290.81,291.03,1284
06/06/2002,14:09,290.72,291.03,290.72,290.81,4415
06/06/2002,14:10,290.98,290.98,290.81,290.81,68
06/06/2002,14:11,290.81,290.81,290.81,290.81,293
06/06/2002,14:13,290.36,290.36,290.36,290.36,1802
06/06/2002,14:14,290.36,290.36,290.36,290.36,23
06/06/2002,14:15,290.58,290.58,290.58,290.58,113
06/06/2002,14:17,291.16,291.16,291.16,291.16,2252
06/06/2002,14:18,291.03,291.78,291.03,291.74,8784
06/06/2002,14:19,291.83,291.83,291.83,291.83,901
06/06/2002,14:20,292.05,292.05,292.05,292.05,45
06/06/2002,14:22,292.05,292.05,292.05,292.05,1081
06/06/2002,14:25,292.72,292.8,292.72,292.8,653
06/06/2002,14:26,292.94,292.94,292.94,292.94,338
06/06/2002,14:32,292.36,292.36,292.36,292.36,2410
06/06/2002,14:33,292.8,292.98,292.8,292.98,1351
06/06/2002,14:34,292.58,292.58,292.58,292.58,68
06/06/2002,14:35,292.98,293.03,292.98,293.03,721
06/06/2002,14:40,292.58,292.58,292.58,292.58,45
06/06/2002,14:41,292.94,292.94,292.94,292.94,158
06/06/2002,14:42,293.03,293.03,293.03,293.03,315
06/06/2002,14:43,293.03,293.51,293.03,293.47,3604
06/06/2002,14:44,293.69,293.69,293.69,293.69,450
06/06/2002,14:45,293.69,293.69,293.69,293.69,248
06/06/2002,14:48,293.25,293.25,293.25,293.25,1194
06/06/2002,14:49,292.67,292.67,292.67,292.67,23
06/06/2002,14:52,291.69,291.69,291.69,291.69,676
06/06/2002,14:53,291.52,291.52,291.52,291.52,23
06/06/2002,14:54,291.47,291.47,291.47,291.47,225
06/06/2002,14:55,291.47,291.47,291.16,291.16,22749
06/06/2002,14:56,291.16,291.16,291.16,291.16,1464
06/06/2002,14:58,291.03,291.03,291.03,291.03,450
06/06/2002,14:59,292.09,292.14,292.09,292.14,1577
06/06/2002,15:00,292.14,292.14,291.87,291.87,248
06/06/2002,15:01,291.87,291.87,291.87,291.87,45
06/06/2002,15:02,292.32,292.32,292.32,292.32,405
06/06/2002,15:03,292.32,292.32,292.32,292.32,23
06/06/2002,15:06,292.09,292.09,292.09,292.09,225
06/06/2002,15:12,291.69,291.69,291.69,291.69,225
06/06/2002,15:17,291.29,291.29,291.25,291.25,1194
06/06/2002,15:18,291.29,291.29,291.29,291.29,2207
06/06/2002,15:20,291.03,291.16,291.03,291.16,10406
06/06/2002,15:22,290.58,290.58,290.58,290.58,225
06/06/2002,15:23,290.14,290.36,290.14,290.36,676
06/06/2002,15:26,290.54,290.54,290.54,290.54,1126
06/06/2002,15:27,290.58,290.58,290.58,290.58,203
06/06/2002,15:28,290.94,290.94,290.81,290.81,90
06/06/2002,15:29,291.25,291.29,291.25,291.29,293
06/06/2002,15:30,291.65,291.65,291.65,291.65,2252
06/06/2002,15:31,291.25,291.25,291.25,291.25,45
06/06/2002,15:32,291.47,291.47,291.47,291.47,1126
06/06/2002,15:33,291.47,291.47,291.47,291.47,3829
06/06/2002,15:35,291.16,291.16,291.16,291.16,68
06/06/2002,15:37,291.07,291.07,291.07,291.07,45
06/06/2002,15:40,290.76,290.76,290.76,290.76,270
06/06/2002,15:41,291.25,291.52,291.25,291.52,2252
06/06/2002,15:46,291.47,291.47,291.47,291.47,518
06/06/2002,15:48,291.69,291.69,291.69,291.69,158
06/06/2002,15:49,291.69,292.14,291.69,292.14,1239
06/06/2002,15:50,292.27,292.27,292.23,292.23,5518
06/06/2002,15:51,292.14,292.14,292.14,292.14,23
06/06/2002,15:53,291.69,291.69,291.25,291.25,676
06/06/2002,15:57,291.03,291.03,291.03,291.03,1194
06/06/2002,15:59,291.25,291.25,290.81,290.81,1824
06/07/2002,09:37,291.64,291.64,291.64,291.64,45
06/07/2002,09:38,292.4,292.4,292.4,292.4,405
06/07/2002,09:39,292.4,293.29,292.4,293.29,900
06/07/2002,09:40,291.95,291.95,291.95,291.95,225
06/07/2002,09:41,291.42,291.42,290.09,290.09,4276
06/07/2002,09:42,289.95,290,289.73,289.73,720
06/07/2002,09:43,289.73,289.82,289.73,289.82,2340
06/07/2002,09:44,290.62,290.62,290.62,290.62,1125
06/07/2002,09:48,289.29,289.29,289.29,289.29,653
06/07/2002,09:51,287.29,287.29,287.29,287.29,9001
06/07/2002,09:53,286.4,286.4,286.27,286.27,1170
06/07/2002,09:54,287.38,287.38,287.38,287.38,675
06/07/2002,09:55,287.78,287.78,287.29,287.29,2318
06/07/2002,09:57,286.18,286.18,286.18,286.18,1125
06/07/2002,10:00,286.18,286.18,286.18,286.18,1125
06/07/2002,10:01,286.84,287.33,286.84,287.33,1463
06/07/2002,10:02,287.38,288.04,287.38,287.51,2498
06/07/2002,10:04,287.95,287.95,287.29,287.29,585
06/07/2002,10:06,286.89,286.89,286.89,286.89,630
06/07/2002,10:09,288.44,288.44,288.44,288.44,225
06/07/2002,10:11,288.62,288.62,288.62,288.62,2250
06/07/2002,10:12,289.38,289.38,289.2,289.2,450
06/07/2002,10:13,288.84,288.84,288.71,288.71,293
06/07/2002,10:14,288.84,288.84,288.84,288.84,450
06/07/2002,10:15,288.84,288.84,288.84,288.84,900
06/07/2002,10:17,290.18,290.4,290.18,290.4,1575
06/07/2002,10:19,291.07,291.95,291.07,291.51,1598
06/07/2002,10:21,291.91,291.91,291.91,291.91,450
06/07/2002,10:22,291.51,291.51,291.51,291.51,450
06/07/2002,10:23,290.89,292.18,290.89,292.18,3015
06/07/2002,10:24,291.95,292.62,291.95,292.62,2453
06/07/2002,10:25,293.29,293.29,293.29,293.29,900
06/07/2002,10:26,293.29,293.73,293.29,293.73,495
06/07/2002,10:27,293.95,293.95,293.42,293.42,22526
06/07/2002,10:28,293.38,293.6,293.38,293.6,1238
06/07/2002,10:29,294.4,294.4,294.4,294.4,225
06/07/2002,10:31,293.91,293.91,293.91,293.91,225
06/07/2002,10:32,293.91,294.4,293.91,294.4,2633
06/07/2002,10:33,294.62,294.62,294.62,294.62,563
06/07/2002,10:36,294.22,294.26,294.22,294.26,2610
06/07/2002,10:37,294.62,294.98,294.62,294.98,653
06/07/2002,10:38,294.8,294.8,294.8,294.8,1665
06/07/2002,10:39,294.18,294.4,294.18,294.4,2363
06/07/2002,10:40,294.75,294.75,292.84,292.84,12692
06/07/2002,10:41,292.84,293.29,292.62,293.29,4388
06/07/2002,10:42,293.29,293.29,292.66,293.06,10239
06/07/2002,10:43,293.29,293.46,293.06,293.46,1530
06/07/2002,10:44,293.29,293.29,293.06,293.06,158
06/07/2002,10:47,293.6,293.6,293.6,293.6,450
06/07/2002,10:51,292.26,292.26,292.26,292.26,2250
06/07/2002,10:52,293.06,293.06,292.71,292.71,585
06/07/2002,10:53,293.42,293.42,293.42,293.42,68
06/07/2002,10:54,292.84,293.29,292.84,293.29,11477
06/07/2002,10:56,293.29,293.29,293.29,293.29,23
06/07/2002,10:58,293.51,293.51,293.51,293.51,1800
06/07/2002,11:01,293.42,293.42,293.42,293.42,45
06/07/2002,11:03,293.91,293.91,293.91,293.91,45
06/07/2002,11:04,293.91,293.91,293.78,293.78,585
06/07/2002,11:05,293.95,294.18,293.95,294.18,11432
06/07/2002,11:06,294.18,294.53,294.18,294.53,630
06/07/2002,11:08,295.29,295.29,295.29,295.29,113
06/07/2002,11:09,295.51,295.73,295.51,295.73,608
06/07/2002,11:10,295.6,295.95,295.6,295.95,563
06/07/2002,11:14,295.51,295.51,295.51,295.51,23
06/07/2002,11:16,295.51,295.51,295.51,295.51,2250
06/07/2002,11:17,295.51,295.51,295.51,295.51,900
06/07/2002,11:21,295.95,296.04,295.73,295.73,608
06/07/2002,11:22,296.49,296.49,296.49,296.49,923
06/07/2002,11:23,296.49,296.49,296.49,296.49,675
06/07/2002,11:24,296.8,296.8,296.53,296.53,4613
06/07/2002,11:25,296.62,296.62,296.62,296.62,225
06/07/2002,11:27,297.6,297.6,297.6,297.6,113
06/07/2002,11:29,297.73,297.73,297.73,297.73,68
06/07/2002,11:31,297.64,297.95,297.64,297.95,7314
06/07/2002,11:32,297.73,297.73,297.73,297.73,68
06/07/2002,11:33,297.91,298.17,297.91,298.17,428
06/07/2002,11:35,298.4,298.4,298.4,298.4,90
06/07/2002,11:38,298.09,298.09,298.09,298.09,1125
06/07/2002,11:41,297.73,297.73,297.73,297.73,225
06/07/2002,11:42,298.13,298.13,297.51,297.51,1800
06/07/2002,11:43,297.82,297.82,297.73,297.78,6008
06/07/2002,11:44,297.91,297.91,297.91,297.91,158
06/07/2002,11:46,298.17,298.17,298.17,298.17,225
06/07/2002,11:48,298.31,298.35,298.17,298.35,3646
06/07/2002,11:50,298.84,298.84,298.84,298.84,113
06/07/2002,11:52,299.15,299.15,299.15,299.15,23
06/07/2002,11:55,299.51,299.51,299.51,299.51,45
06/07/2002,11:56,299.51,299.51,299.51,299.51,405
06/07/2002,11:59,299.06,299.06,299.06,299.06,675
06/07/2002,12:03,299.29,299.29,299.29,299.29,45
06/07/2002,12:05,299.46,299.46,299.46,299.46,675
06/07/2002,12:11,299.51,299.51,299.51,299.51,1125
06/07/2002,12:12,299.64,299.64,299.64,299.64,225
06/07/2002,12:26,298.84,298.84,298.84,298.84,2250
06/07/2002,12:28,298.17,298.17,298.17,298.17,225
06/07/2002,12:29,297.95,297.95,297.82,297.82,518
06/07/2002,12:32,297.82,297.82,297.82,297.82,2250
06/07/2002,12:35,297.78,297.78,297.78,297.78,1035
06/07/2002,12:36,297.64,297.64,297.6,297.6,68
06/07/2002,12:37,297.55,297.55,297.55,297.55,23
06/07/2002,12:40,297.51,297.51,297.51,297.51,23
06/07/2002,12:44,296.71,296.71,296.71,296.71,225
06/07/2002,12:45,297.29,297.29,297.2,297.29,6076
06/07/2002,12:46,297.29,297.29,297.29,297.29,5626
06/07/2002,12:47,297.78,297.78,297.78,297.78,450
06/07/2002,12:48,297.95,297.95,297.95,297.95,450
06/07/2002,12:50,297.51,297.51,297.51,297.51,1125
06/07/2002,12:53,296.93,296.93,296.93,296.93,2025
06/07/2002,12:54,297.06,297.06,297.06,297.06,225
06/07/2002,12:56,296.93,296.93,296.93,296.93,113
06/07/2002,13:01,296.09,296.09,295.91,295.91,203
06/07/2002,13:07,296.44,296.44,296.44,296.44,225
06/07/2002,13:11,296.66,296.66,296.66,296.66,225
06/07/2002,13:19,296.35,296.35,296.35,296.35,113
06/07/2002,13:24,296.4,296.4,296.4,296.4,338
06/07/2002,13:31,295.24,295.24,295.24,295.24,450
06/07/2002,13:33,295.82,295.82,295.82,295.82,45
06/07/2002,13:34,295.2,295.2,295.2,295.2,113
06/07/2002,13:44,295.51,295.51,295.51,295.51,90
06/07/2002,13:45,295.51,295.51,295.51,295.51,113
06/07/2002,13:46,295.78,295.78,295.78,295.78,675
06/07/2002,13:47,295.86,295.95,295.86,295.95,2025
06/07/2002,13:48,296.04,296.04,296.04,296.04,900
06/07/2002,13:50,296.71,296.93,296.71,296.75,2025
06/07/2002,13:51,297.06,297.06,297.06,297.06,225
06/07/2002,13:52,297.11,297.11,297.11,297.11,900
06/07/2002,13:54,297.64,297.64,297.64,297.64,1125
06/07/2002,14:06,297.06,297.06,297.06,297.06,900
06/07/2002,14:07,297.46,297.46,297.46,297.46,225
06/07/2002,14:10,297.64,297.64,297.64,297.64,23
06/07/2002,14:13,297.29,297.29,297.29,297.29,1125
06/07/2002,14:33,297.29,297.29,297.29,297.29,450
06/07/2002,14:38,297.29,297.29,297.29,297.29,225
06/07/2002,14:39,297.29,297.29,297.29,297.29,225
06/07/2002,14:40,297.29,297.29,297.29,297.29,225
06/07/2002,14:41,297.11,297.11,296.98,296.98,450
06/07/2002,14:43,295.95,295.95,295.95,295.95,1125
06/07/2002,14:50,295.51,295.51,295.51,295.51,113
06/07/2002,14:53,295.11,295.29,295.11,295.29,1238
06/07/2002,14:54,295.73,295.73,295.73,295.73,450
06/07/2002,14:55,295.51,295.51,295.51,295.51,45
06/07/2002,14:58,295.06,295.73,295.06,295.73,4388
06/07/2002,14:59,295.73,295.73,295.73,295.73,1800
06/07/2002,15:00,295.51,295.51,295.51,295.51,9001
06/07/2002,15:01,295.64,295.73,295.64,295.73,6076
06/07/2002,15:06,296.4,296.4,296.4,296.4,23
06/07/2002,15:07,296.4,297.02,296.4,297.02,90
06/07/2002,15:11,297.11,297.11,296.93,297.02,10599
06/07/2002,15:12,296.98,297.02,296.98,297.02,1800
06/07/2002,15:13,297.02,297.02,297.02,297.02,6751
06/07/2002,15:14,297.15,297.15,297.02,297.02,1350
06/07/2002,15:16,297.51,297.51,297.46,297.51,1980
06/07/2002,15:17,297.51,297.51,297.42,297.46,9902
06/07/2002,15:19,297.82,297.82,297.46,297.46,4478
06/07/2002,15:20,297.29,297.29,297.29,297.29,1125
06/07/2002,15:21,296.84,296.84,296.84,296.84,11252
06/07/2002,15:22,297.02,297.02,297.02,297.02,4501
06/07/2002,15:23,297.02,297.02,297.02,297.02,450
06/07/2002,15:24,296.58,296.58,296.58,296.58,1260
06/07/2002,15:25,296.93,296.93,296.93,296.93,23
06/07/2002,15:26,296.98,296.98,296.98,296.98,6594
06/07/2002,15:32,296.62,296.62,296.62,296.62,1800
06/07/2002,15:33,297.24,297.24,297.24,297.24,45
06/07/2002,15:34,297.29,297.29,297.29,297.29,45
06/07/2002,15:36,296.71,297.06,296.71,297.06,360
06/07/2002,15:37,297.29,297.29,297.24,297.29,22751
06/07/2002,15:38,297.73,297.73,297.73,297.73,2475
06/07/2002,15:40,297.95,297.95,297.95,297.95,225
06/07/2002,15:41,298.13,298.13,298.13,298.13,45
06/07/2002,15:43,298.17,298.17,298.17,298.17,45
06/07/2002,15:45,297.95,297.95,297.95,297.95,6751
06/07/2002,15:46,297.95,297.95,297.86,297.86,4006
06/07/2002,15:47,297.69,297.69,297.64,297.64,158
06/07/2002,15:48,297.69,297.73,297.51,297.51,405
06/07/2002,15:49,297.73,297.73,297.73,297.73,1125
06/07/2002,15:51,297.64,297.64,297.64,297.64,1125
06/07/2002,15:52,297.6,297.6,297.6,297.6,23
06/07/2002,15:55,297.64,297.64,297.64,297.64,1125
06/07/2002,15:57,297.29,297.29,297.29,297.29,675
06/07/2002,15:59,297.91,297.91,297.91,297.91,675
06/10/2002,09:35,297.47,297.47,297.47,297.47,68
06/10/2002,09:36,298.18,298.18,298.18,298.18,676
06/10/2002,09:37,299.46,299.46,299.46,299.46,450
06/10/2002,09:38,299.55,299.55,299.24,299.46,563
06/10/2002,09:39,299.69,299.69,299.69,299.69,2703
06/10/2002,09:40,299.46,300.13,299.46,300.13,22974
06/10/2002,09:41,299.91,300.49,299.91,300.49,25001
06/10/2002,09:42,300.13,300.13,299.82,300.13,608
06/10/2002,09:43,300.49,300.49,300.13,300.35,5856
06/10/2002,09:45,299.46,299.46,299.46,299.46,901
06/10/2002,09:46,299.24,299.46,299.24,299.24,5406
06/10/2002,09:48,301.28,301.28,300.35,300.35,3379
06/10/2002,09:49,300.57,300.57,300.57,300.57,68
06/10/2002,09:50,299.69,299.69,299.69,299.69,113
06/10/2002,09:52,297.91,297.91,297.91,297.91,1126
06/10/2002,09:53,297.47,297.47,297.47,297.47,225
06/10/2002,09:54,297.02,297.02,297.02,297.02,225
06/10/2002,09:55,297.24,297.47,297.2,297.2,3671
06/10/2002,09:56,297.2,298.31,297.2,298.31,2252
06/10/2002,09:57,297.24,298.27,297.24,297.24,4730
06/10/2002,09:58,298.18,298.22,297.69,297.69,2365
06/10/2002,10:01,296.58,296.58,296.58,296.58,338
06/10/2002,10:02,296.13,296.13,295.33,295.69,3514
06/10/2002,10:05,295.87,295.87,295.87,295.87,338
06/10/2002,10:06,295.47,295.47,295.47,295.47,676
06/10/2002,10:07,295.25,295.25,295.25,295.25,2252
06/10/2002,10:08,295.38,295.38,295.38,295.38,5631
06/10/2002,10:09,294.89,294.89,294.8,294.8,1306
06/10/2002,10:10,294.76,294.76,294.58,294.58,5518
06/10/2002,10:11,294.14,294.14,294.14,294.14,113
06/10/2002,10:12,294.36,294.36,294.36,294.36,113
06/10/2002,10:14,295.25,295.25,294.58,294.58,3716
06/10/2002,10:16,294.58,294.58,294.58,294.58,225
06/10/2002,10:17,294.05,294.05,294.05,294.05,45
06/10/2002,10:18,294.58,295.25,294.58,295.25,766
06/10/2002,10:19,295.33,295.33,295.33,295.33,1126
06/10/2002,10:20,295.47,295.47,295.47,295.47,68
06/10/2002,10:21,295.38,295.47,294.89,294.89,2928
06/10/2002,10:22,294.36,294.36,294.36,294.36,1577
06/10/2002,10:23,294.36,294.36,294.36,294.36,225
06/10/2002,10:24,293.87,293.87,293.87,293.87,450
06/10/2002,10:25,294.14,294.14,294.14,294.14,4505
06/10/2002,10:26,293.03,293.03,292.49,292.8,450
06/10/2002,10:28,292.58,292.58,292.05,292.05,338
06/10/2002,10:32,291.92,291.92,291.69,291.69,1351
06/10/2002,10:33,291.21,291.21,291.21,291.21,676
06/10/2002,10:34,292.14,292.14,291.43,291.43,383
06/10/2002,10:39,292.36,292.36,292.36,292.36,23
06/10/2002,10:42,292.14,292.36,292.14,292.36,293
06/10/2002,10:45,292.14,292.36,292.14,292.36,1577
06/10/2002,10:47,291.47,291.47,291.47,291.47,113
06/10/2002,10:48,291.47,291.47,291.47,291.47,4505
06/10/2002,10:49,290.81,290.81,290.81,290.81,45
06/10/2002,10:50,291.03,291.03,291.03,291.03,113
06/10/2002,10:51,291.07,291.07,291.07,291.07,23
06/10/2002,10:53,292.05,292.05,291.74,291.74,698
06/10/2002,10:54,292.45,292.45,291.83,292.27,4257
06/10/2002,10:55,292.49,292.49,292.49,292.49,225
06/10/2002,10:56,292.54,292.54,292.54,292.54,225
06/10/2002,10:57,292.8,292.8,292.8,292.8,68
06/10/2002,10:59,292.49,292.49,292.49,292.49,4505
06/10/2002,11:02,291.92,291.92,291.92,291.92,225
06/10/2002,11:03,292.49,292.49,292.49,292.49,45
06/10/2002,11:04,292.23,292.23,292.23,292.23,23
06/10/2002,11:05,292.27,292.27,292.27,292.27,23
06/10/2002,11:08,292.49,292.49,292.49,292.49,23
06/10/2002,11:14,292.8,292.8,292.8,292.8,225
06/10/2002,11:18,292.98,293.07,292.4,293.07,1622
06/10/2002,11:20,293.47,293.47,293.38,293.38,1464
06/10/2002,11:21,293.47,293.47,293.47,293.47,338
06/10/2002,11:22,293.25,293.56,293.25,293.56,608
06/10/2002,11:23,293.56,293.56,293.56,293.56,450
06/10/2002,11:24,293.78,293.78,293.56,293.56,1982
06/10/2002,11:25,293.34,293.34,293.34,293.34,5631
06/10/2002,11:27,293.03,293.03,293.03,293.03,225
06/10/2002,11:30,291.83,291.83,291.83,291.83,113
06/10/2002,11:31,291.92,291.92,291.92,291.92,225
06/10/2002,11:35,292.32,292.32,292.32,292.32,23
06/10/2002,11:42,291.12,291.12,291.12,291.12,1126
06/10/2002,11:48,291.47,291.47,291.47,291.47,586
06/10/2002,11:49,291.69,291.69,291.69,291.69,225
06/10/2002,11:51,291.69,291.69,291.69,291.69,1216
06/10/2002,11:52,291.16,291.16,291.16,291.16,45
06/10/2002,11:53,291.47,291.47,291.47,291.47,1126
06/10/2002,11:55,291.83,291.83,291.83,291.83,45
06/10/2002,11:56,291.47,291.47,291.47,291.47,676
06/10/2002,11:57,291.03,291.03,291.03,291.03,653
06/10/2002,12:00,291.56,291.56,291.56,291.56,225
06/10/2002,12:02,291.47,291.47,291.47,291.47,1126
06/10/2002,12:05,291.92,292.05,291.92,292.05,2365
06/10/2002,12:06,291.92,291.92,291.92,291.92,1126
06/10/2002,12:08,291.34,291.34,291.34,291.34,270
06/10/2002,12:09,291.56,291.56,291.47,291.47,90
06/10/2002,12:16,292.23,292.23,292.23,292.23,676
06/10/2002,12:18,292.58,292.58,292.58,292.58,23
06/10/2002,12:23,292.8,292.8,292.8,292.8,1126
06/10/2002,12:27,292.94,292.94,292.94,292.94,450
06/10/2002,12:29,293.11,293.11,293.11,293.11,113
06/10/2002,12:34,292.14,292.14,292.14,292.14,180
06/10/2002,12:35,292.14,292.14,292.14,292.14,1622
06/10/2002,12:40,292.58,292.58,292.58,292.58,1126
06/10/2002,12:42,292.36,292.36,292.14,292.14,541
06/10/2002,12:45,291.92,291.92,291.92,291.92,338
06/10/2002,12:47,291.69,291.69,291.69,291.69,225
06/10/2002,12:50,291.29,291.29,291.29,291.29,1126
06/10/2002,12:51,291.29,291.29,291.29,291.29,2252
06/10/2002,12:52,291.29,291.29,291.29,291.29,2252
06/10/2002,12:55,291.07,291.07,291.07,291.07,23
06/10/2002,12:57,291.78,291.78,291.78,291.78,23
06/10/2002,13:01,291.25,291.25,291.25,291.25,225
06/10/2002,13:05,291.25,291.25,291.25,291.25,901
06/10/2002,13:10,291.87,291.87,291.87,291.87,23
06/10/2002,13:11,291.69,291.69,291.69,291.69,1351
06/10/2002,13:12,290.58,290.58,290.58,290.58,225
06/10/2002,13:16,290.54,290.54,290.54,290.54,248
06/10/2002,13:24,290.72,290.72,290.72,290.72,23
06/10/2002,13:28,289.74,289.74,289.74,289.74,180
06/10/2002,13:29,289.21,289.47,289.21,289.47,135
06/10/2002,13:33,290.32,290.32,290.32,290.32,1126
06/10/2002,13:35,290.01,290.01,290.01,290.01,1126
06/10/2002,13:42,290.76,290.76,290.76,290.76,45
06/10/2002,14:10,290.14,290.14,290.14,290.14,1126
06/10/2002,14:17,289.7,289.7,289.7,289.7,113
06/10/2002,14:18,289.7,289.7,289.7,289.7,23
06/10/2002,14:20,289.25,289.25,289.25,289.25,450
06/10/2002,14:23,289.39,289.39,289.39,289.39,225
06/10/2002,14:24,289.25,289.25,289.25,289.25,45
06/10/2002,14:27,289.25,289.25,289.25,289.25,2252
06/10/2002,14:28,289.3,289.3,289.3,289.3,9009
06/10/2002,14:29,289.7,289.7,289.7,289.7,563
06/10/2002,14:30,289.92,289.92,289.43,289.43,2928
06/10/2002,14:31,289.47,289.47,289.47,289.47,225
06/10/2002,14:32,288.68,288.68,288.68,288.68,68
06/10/2002,14:35,288.81,288.81,288.81,288.81,676
06/10/2002,14:36,288.81,288.81,288.81,288.81,293
06/10/2002,14:38,289.03,289.34,289.03,289.34,563
06/10/2002,14:41,289.25,289.25,289.25,289.25,2252
06/10/2002,14:45,288.81,288.81,288.81,288.81,698
06/10/2002,14:48,289.34,289.34,289.34,289.34,225
06/10/2002,14:51,289.52,289.52,289.52,289.52,225
06/10/2002,15:00,289.65,289.65,289.65,289.65,45
06/10/2002,15:03,289.65,289.65,289.65,289.65,180
06/10/2002,15:04,289.7,289.7,289.7,289.7,473
06/10/2002,15:05,289.65,289.65,289.65,289.65,946
06/10/2002,15:08,289.65,289.65,289.65,289.65,45
06/10/2002,15:12,289.34,289.34,289.34,289.34,23
06/10/2002,15:14,289.74,289.83,289.74,289.83,1351
06/10/2002,15:27,289.34,289.34,289.34,289.34,225
06/10/2002,15:29,289.07,289.07,289.07,289.07,113
06/10/2002,15:37,289.25,289.25,289.25,289.25,1081
06/10/2002,15:39,289.07,289.07,289.07,289.07,676
06/10/2002,15:40,289.07,289.07,289.03,289.03,811
06/10/2002,15:41,289.03,289.07,289.03,289.07,3243
06/10/2002,15:42,288.72,288.72,288.72,288.72,23
06/10/2002,15:43,288.72,288.72,288.72,288.72,878
06/10/2002,15:44,288.68,288.85,288.68,288.68,2500
06/10/2002,15:45,288.68,288.68,288.68,288.68,45
06/10/2002,15:47,288.63,288.68,288.63,288.68,518
06/10/2002,15:49,288.59,288.63,288.59,288.59,946
06/10/2002,15:50,288.76,288.76,288.59,288.59,4302
06/10/2002,15:51,288.05,288.05,288.05,288.05,45
06/10/2002,15:52,288.05,288.05,288.05,288.05,23
06/10/2002,15:54,288.36,288.36,288.14,288.14,473
06/10/2002,15:55,288.14,288.14,287.96,287.96,946
06/10/2002,15:57,288.59,288.59,288.59,288.59,45
06/10/2002,15:58,288.59,288.59,288.59,288.59,158
06/10/2002,15:59,288.59,288.59,288.59,288.59,2095
06/11/2002,09:35,288.59,288.59,288.59,288.59,721
06/11/2002,09:36,287.97,287.97,287.25,287.25,338
06/11/2002,09:37,287.79,287.79,287.08,287.08,270
06/11/2002,09:38,286.54,286.54,286.37,286.37,473
06/11/2002,09:40,287.7,287.7,286.59,286.86,383
06/11/2002,09:41,286.59,286.59,285.48,285.48,766
06/11/2002,09:46,287.7,287.7,287.7,287.7,563
06/11/2002,09:47,287.7,287.92,287.7,287.92,203
06/11/2002,09:48,288.05,288.05,287.92,287.92,135
06/11/2002,09:49,287.92,287.92,287.92,287.92,2140
06/11/2002,09:50,287.25,287.25,286.99,286.99,901
06/11/2002,09:51,286.94,286.94,286.59,286.9,608
06/11/2002,09:52,286.41,286.41,286.37,286.37,203
06/11/2002,09:54,286.81,286.81,286.81,286.81,2252
06/11/2002,09:56,287.79,287.79,287.79,287.79,113
06/11/2002,09:57,287.7,287.7,287.03,287.03,2928
06/11/2002,09:58,286.5,286.5,286.14,286.14,901
06/11/2002,09:59,286.1,286.37,286.1,286.37,969
06/11/2002,10:01,287.34,287.34,287.34,287.34,23
06/11/2002,10:02,285.79,286.14,285.43,285.43,586
06/11/2002,10:03,285.92,285.92,285.03,285.03,2365
06/11/2002,10:05,284.81,284.81,283.79,283.79,5698
06/11/2002,10:06,284.15,284.81,284.15,284.81,6081
06/11/2002,10:07,284.15,284.15,283.7,283.7,923
06/11/2002,10:08,283.88,283.88,283.88,283.88,1532
06/11/2002,10:09,284.15,284.59,284.15,284.15,1284
06/11/2002,10:11,283.48,283.48,283.48,283.48,676
06/11/2002,10:12,283.35,284.15,283.35,284.15,811
06/11/2002,10:13,283.26,283.7,283.26,283.7,2297
06/11/2002,10:14,284.15,284.15,284.15,284.15,45
06/11/2002,10:15,284.15,284.59,284.15,284.59,833
06/11/2002,10:16,284.19,284.19,284.19,284.19,338
06/11/2002,10:18,284.46,284.59,284.46,284.59,248
06/11/2002,10:19,284.37,284.37,284.37,284.37,676
06/11/2002,10:21,284.37,284.37,284.37,284.37,225
06/11/2002,10:22,284.77,284.77,284.77,284.77,563
06/11/2002,10:23,284.77,284.77,284.77,284.77,68
06/11/2002,10:24,284.15,284.15,284.15,284.15,676
06/11/2002,10:29,283.61,283.61,283.61,283.61,248
06/11/2002,10:30,284.15,284.15,283.57,283.57,1351
06/11/2002,10:32,284.59,284.59,284.59,284.59,11262
06/11/2002,10:35,283.35,283.48,283.3,283.48,11419
06/11/2002,10:36,283.04,283.04,283.04,283.04,45
06/11/2002,10:37,282.81,282.81,282.81,282.81,225
06/11/2002,10:38,282.46,282.46,282.02,282.02,6262
06/11/2002,10:39,282.37,282.42,282.37,282.42,270
06/11/2002,10:41,282.15,282.15,282.15,282.15,113
06/11/2002,10:44,281.57,281.93,281.57,281.93,11284
06/11/2002,10:45,281.93,281.93,281.93,281.93,225
06/11/2002,10:46,282.37,282.37,282.37,282.37,225
06/11/2002,10:48,282.06,282.06,282.06,282.06,5631
06/11/2002,10:50,282.99,282.99,282.5,282.5,1239
06/11/2002,10:51,282.81,282.81,282.81,282.81,1126
06/11/2002,10:52,282.81,282.81,282.5,282.59,2703
06/11/2002,10:53,282.1,282.1,282.1,282.1,113
06/11/2002,10:57,282.37,282.37,282.37,282.37,450
06/11/2002,10:59,282.59,282.59,282.59,282.59,338
06/11/2002,11:00,282.9,282.9,282.9,282.9,248
06/11/2002,11:01,283.53,283.61,282.81,283.61,22974
06/11/2002,11:03,283.26,283.26,283.26,283.26,1126
06/11/2002,11:04,282.81,283.48,282.81,283.48,5676
06/11/2002,11:05,282.81,282.81,282.81,282.81,360
06/11/2002,11:09,282.73,282.73,282.73,282.73,5721
06/11/2002,11:12,283.35,283.35,283.35,283.35,1036
06/11/2002,11:13,283.26,283.66,283.26,283.66,360
06/11/2002,11:14,283.7,284.41,283.7,284.41,405
06/11/2002,11:15,284.15,284.15,284.15,284.15,1171
06/11/2002,11:16,283.7,283.92,283.7,283.92,135
06/11/2002,11:19,283.48,283.48,283.48,283.48,270
06/11/2002,11:22,283.92,283.92,283.92,283.92,293
06/11/2002,11:24,284.28,284.46,284.28,284.46,68
06/11/2002,11:25,284.46,284.46,284.15,284.15,2478
06/11/2002,11:26,284.37,284.37,284.15,284.15,766
06/11/2002,11:27,284.19,284.32,284.1,284.1,1306
06/11/2002,11:28,283.7,283.7,283.7,283.7,135
06/11/2002,11:29,283.53,283.53,283.53,283.53,676
06/11/2002,11:30,283.48,283.48,283.48,283.48,2252
06/11/2002,11:37,283.92,283.92,283.92,283.92,113
06/11/2002,11:41,284.15,284.15,283.97,283.97,3379
06/11/2002,11:44,284.1,284.1,284.1,284.1,225
06/11/2002,11:45,284.77,284.77,284.77,284.77,225
06/11/2002,11:47,284.95,284.99,284.95,284.99,180
06/11/2002,11:48,284.59,284.59,284.59,284.59,1126
06/11/2002,11:49,284.81,284.81,284.81,284.81,225
06/11/2002,11:51,284.5,284.5,284.5,284.5,68
06/11/2002,11:52,284.81,284.81,284.64,284.64,4685
06/11/2002,11:53,285.08,285.08,284.81,284.81,2275
06/11/2002,11:54,285.03,285.03,285.03,285.03,225
06/11/2002,11:55,285.35,285.48,285.35,285.43,270
06/11/2002,11:56,285.83,286.23,285.48,285.48,1374
06/11/2002,11:57,286.23,286.23,286.23,286.23,676
06/11/2002,11:58,285.7,285.7,285.3,285.3,3041
06/11/2002,11:59,285.03,285.03,285.03,285.03,23
06/11/2002,12:00,284.99,285.26,284.99,285.26,3379
06/11/2002,12:01,285.48,285.92,285.48,285.48,2027
06/11/2002,12:06,285.48,285.48,285.48,285.48,1374
06/11/2002,12:07,285.26,285.26,285.26,285.26,1126
06/11/2002,12:08,285.48,285.48,285.48,285.48,225
06/11/2002,12:12,285.03,285.03,285.03,285.03,1126
06/11/2002,12:15,284.55,284.55,284.55,284.55,405
06/11/2002,12:16,284.81,284.81,284.81,284.81,225
06/11/2002,12:19,284.81,284.81,284.81,284.81,225
06/11/2002,12:23,284.19,284.19,284.15,284.15,1126
06/11/2002,12:29,284.24,284.24,284.24,284.24,450
06/11/2002,12:31,284.01,284.01,284.01,284.01,23
06/11/2002,12:33,284.01,284.5,284.01,284.5,496
06/11/2002,12:46,283.26,283.26,283.26,283.26,2365
06/11/2002,12:51,283.88,283.92,283.88,283.92,11262
06/11/2002,12:55,283.92,283.92,283.92,283.92,225
06/11/2002,12:56,283.7,283.7,283.7,283.7,11262
06/11/2002,12:57,284.15,284.15,283.7,283.7,14640
06/11/2002,12:58,283.48,283.48,283.17,283.17,2297
06/11/2002,13:00,283.26,283.26,283.26,283.26,68
06/11/2002,13:01,283.04,283.04,283.04,283.04,225
06/11/2002,13:06,283.26,283.26,282.95,282.95,788
06/11/2002,13:07,283.35,283.35,283.35,283.35,158
06/11/2002,13:13,284.72,284.72,283.88,283.92,11374
06/11/2002,13:16,284.15,284.15,283.92,283.92,5653
06/11/2002,13:19,284.15,284.19,284.15,284.19,5180
06/11/2002,13:24,284.06,284.06,284.06,284.06,23
06/11/2002,13:25,283.7,283.7,283.7,283.7,225
06/11/2002,13:27,284.15,284.15,284.15,284.15,2252
06/11/2002,13:28,284.15,284.15,284.15,284.15,2252
06/11/2002,13:30,284.06,284.06,284.06,284.06,11262
06/11/2002,13:32,284.32,284.32,284.28,284.28,5631
06/11/2002,13:33,284.5,284.5,284.32,284.32,12613
06/11/2002,13:36,284.59,284.59,284.32,284.32,225
06/11/2002,13:39,284.32,284.32,284.32,284.32,1915
06/11/2002,13:46,283.97,284.01,283.97,284.01,5631
06/11/2002,13:47,283.84,283.84,283.84,283.84,1126
06/11/2002,13:51,283.92,283.92,283.92,283.92,9009
06/11/2002,13:55,283.39,283.39,283.39,283.39,90
06/11/2002,13:56,283.26,283.26,283.26,283.26,158
06/11/2002,13:57,282.81,282.81,282.81,282.81,113
06/11/2002,13:59,282.59,282.59,282.37,282.37,450
06/11/2002,14:04,282.81,282.81,282.81,282.81,3379
06/11/2002,14:06,282.37,282.37,282.37,282.37,45
06/11/2002,14:09,281.57,281.57,281.57,281.57,135
06/11/2002,14:13,282.06,282.06,281.48,281.48,135
06/11/2002,14:16,281.08,281.08,281.08,281.08,23
06/11/2002,14:17,280.95,280.95,280.95,280.95,113
06/11/2002,14:18,280.73,280.86,280.64,280.86,8108
06/11/2002,14:19,280.37,280.82,280.37,280.82,2478
06/11/2002,14:21,280.91,280.99,280.59,280.91,14911
06/11/2002,14:22,280.82,280.82,279.97,280.59,4505
06/11/2002,14:23,280.15,280.15,280.15,280.15,496
06/11/2002,14:25,280.99,280.99,280.99,280.99,225
06/11/2002,14:27,280.59,280.59,280.59,280.59,225
06/11/2002,14:29,279.93,279.93,279.84,279.84,45
06/11/2002,14:30,279.93,279.93,279.93,279.93,23
06/11/2002,14:31,279.88,279.88,279.88,279.88,225
06/11/2002,14:35,280.95,280.95,280.95,280.95,1126
06/11/2002,14:36,281.31,281.31,281.31,281.31,3942
06/11/2002,14:41,280.86,280.86,280.86,280.86,1351
06/11/2002,14:43,280.64,280.64,280.64,280.64,3153
06/11/2002,14:48,281.22,281.22,281.22,281.22,450
06/11/2002,14:55,280.51,280.51,280.15,280.15,248
06/11/2002,14:56,280.15,280.15,280.06,280.06,3379
06/11/2002,15:02,279.71,279.71,279.71,279.71,2252
06/11/2002,15:03,279.71,279.71,279.71,279.71,68
06/11/2002,15:04,279.49,279.71,279.35,279.35,6464
06/11/2002,15:07,279.26,279.26,279.17,279.17,518
06/11/2002,15:08,279.17,279.17,279.17,279.17,2252
06/11/2002,15:09,279.04,279.04,279.04,279.04,248
06/11/2002,15:10,279.04,279.04,279.04,279.04,383
06/11/2002,15:12,278.82,278.82,278.82,278.82,45
06/11/2002,15:13,278.91,278.91,278.91,278.91,23
06/11/2002,15:14,278.73,278.73,278.02,278.02,90
06/11/2002,15:15,278.38,278.38,277.98,277.98,1532
06/11/2002,15:19,279,279,279,279,23
06/11/2002,15:20,279.04,279.04,278.82,278.82,1149
06/11/2002,15:21,279.04,279.17,279.04,279.17,45
06/11/2002,15:22,279.04,279.04,279.04,279.04,23
06/11/2002,15:23,278.91,278.95,278.91,278.95,45
06/11/2002,15:26,278.33,278.33,277.93,277.93,248
06/11/2002,15:27,277.58,278.15,277.58,278.15,1126
06/11/2002,15:28,277.49,277.49,277.49,277.49,113
06/11/2002,15:31,277.09,277.09,277.09,277.09,45
06/11/2002,15:32,277.75,277.75,277.75,277.75,1126
06/11/2002,15:33,277.35,277.49,277.35,277.49,270
06/11/2002,15:41,277.89,277.89,277.89,277.89,811
06/11/2002,15:42,278.15,278.15,278.15,278.15,22524
06/11/2002,15:44,278.15,278.15,278.15,278.15,22524
06/11/2002,15:46,278.46,278.46,277.8,277.8,45
06/11/2002,15:48,278.42,278.42,278.06,278.06,1982
06/11/2002,15:50,278.73,278.73,278.73,278.73,45
06/11/2002,15:51,278.42,278.42,278.42,278.42,23
06/11/2002,15:52,278.38,278.38,278.38,278.38,23
06/11/2002,15:53,278.38,278.38,278.38,278.38,428
06/11/2002,15:55,278.51,278.51,278.51,278.51,113
06/11/2002,15:56,278.51,278.51,278.51,278.51,23
06/11/2002,15:57,278.51,278.51,278.24,278.24,698
06/11/2002,15:58,277.93,277.93,277.93,277.93,563
06/11/2002,15:59,277.93,277.93,277.93,277.93,1014
06/12/2002,09:36,281.93,282.1,281.93,282.1,5608
06/12/2002,09:37,281.93,281.93,281.04,281.04,2252
06/12/2002,09:38,281.04,281.93,281.04,281.93,22884
06/12/2002,09:39,280.95,282.02,280.95,282.02,11262
06/12/2002,09:40,281.84,281.93,281.62,281.93,496
06/12/2002,09:41,282.55,282.55,281.04,282.5,6284
06/12/2002,09:42,282.77,282.77,281.7,281.7,3716
06/12/2002,09:43,282.81,282.81,282.81,282.81,23
06/12/2002,09:44,282.15,282.86,282.15,282.86,2770
06/12/2002,09:45,282.37,283.26,282.37,282.99,7208
06/12/2002,09:46,282.99,282.99,282.99,282.99,2252
06/12/2002,09:47,282.99,282.99,282.37,282.37,8244
06/12/2002,09:48,282.99,282.99,282.99,282.99,5631
06/12/2002,09:50,282.15,282.15,282.15,282.15,5113
06/12/2002,09:52,282.37,282.95,282.37,282.95,6757
06/12/2002,09:54,283.17,283.57,283.17,283.57,405
06/12/2002,09:56,283.7,284.15,283.7,284.15,225
06/12/2002,09:57,284.15,284.15,284.1,284.15,315
06/12/2002,09:58,284.15,284.15,284.15,284.15,45
06/12/2002,10:00,284.06,284.15,284.06,284.15,270
06/12/2002,10:02,284.15,284.15,284.15,284.15,14640
06/12/2002,10:03,284.55,284.55,283.92,283.92,1284
06/12/2002,10:04,283.52,283.97,283.44,283.44,90
06/12/2002,10:05,283.35,283.35,283.35,283.35,563
06/12/2002,10:06,283.97,283.97,283.97,283.97,225
06/12/2002,10:07,283.13,283.13,283.13,283.13,563
06/12/2002,10:08,283.04,283.04,283.04,283.04,2815
06/12/2002,10:09,283.26,283.26,283.26,283.26,1126
06/12/2002,10:10,283.26,283.26,283.26,283.26,1126
06/12/2002,10:11,283.61,283.61,283.13,283.13,4550
06/12/2002,10:12,283.48,283.48,283.26,283.26,158
06/12/2002,10:14,283.13,283.13,283.04,283.04,2928
06/12/2002,10:20,282.19,282.19,282.19,282.19,45
06/12/2002,10:21,282.37,282.37,282.37,282.37,2207
06/12/2002,10:22,282.42,282.42,282.42,282.42,23
06/12/2002,10:31,282.95,283.35,282.95,283.35,360
06/12/2002,10:33,283.79,283.79,283.79,283.79,5631
06/12/2002,10:36,282.55,282.55,282.55,282.55,90
06/12/2002,10:44,282.1,282.1,282.1,282.1,45
06/12/2002,10:45,282.02,282.02,282.02,282.02,383
06/12/2002,10:48,282.02,282.02,282.02,282.02,338
06/12/2002,10:49,281.93,281.93,281.93,281.93,2252
06/12/2002,10:51,281.93,281.93,281.93,281.93,1126
06/12/2002,10:52,281.48,281.48,281.48,281.48,1014
06/12/2002,10:55,281.48,281.48,281.48,281.48,225
06/12/2002,10:56,281.48,281.57,281.48,281.57,293
06/12/2002,10:57,281.39,281.39,281.39,281.39,338
06/12/2002,11:00,280.82,280.82,280.82,280.82,113
06/12/2002,11:02,280.15,280.15,280.15,280.15,113
06/12/2002,11:03,279.71,279.71,279.71,279.71,405
06/12/2002,11:04,279.71,279.71,279.71,279.71,225
06/12/2002,11:06,279.75,279.75,279.26,279.35,383
06/12/2002,11:08,279.88,280.15,279.88,280.15,1261
06/12/2002,11:10,280.59,280.59,280.59,280.59,4505
06/12/2002,11:11,280.64,280.64,280.64,280.64,1351
06/12/2002,11:17,281.26,281.48,281.26,281.48,338
06/12/2002,11:18,281.48,281.48,281.48,281.48,1126
06/12/2002,11:23,282.46,282.46,282.46,282.46,338
06/12/2002,11:26,282.81,282.81,282.64,282.64,5631
06/12/2002,11:27,282.73,282.73,282.73,282.73,23
06/12/2002,11:28,282.81,282.81,282.81,282.81,68
06/12/2002,11:33,283.08,283.08,283.08,283.08,113
06/12/2002,11:34,282.99,282.99,282.99,282.99,1171
06/12/2002,11:37,283.17,283.61,283.17,283.61,180
06/12/2002,11:39,282.99,282.99,282.99,282.99,2252
06/12/2002,11:40,282.99,283.17,282.99,282.99,3446
06/12/2002,11:51,282.55,282.55,282.55,282.55,1014
06/12/2002,11:53,282.59,282.59,282.46,282.46,22569
06/12/2002,11:54,281.79,281.79,281.79,281.79,45
06/12/2002,11:55,281.48,281.48,281.13,281.13,3829
06/12/2002,12:09,282.59,282.59,282.59,282.59,113
06/12/2002,12:10,282.81,282.81,282.28,282.28,135
06/12/2002,12:16,282.68,282.68,282.68,282.68,23
06/12/2002,12:18,282.68,282.68,282.68,282.68,13807
06/12/2002,12:23,282.28,282.28,282.28,282.28,45
06/12/2002,12:39,282.81,282.81,282.81,282.81,68
06/12/2002,12:52,282.28,282.28,282.28,282.28,45
06/12/2002,12:53,282.28,282.28,281.93,281.93,1239
06/12/2002,12:56,282.73,282.73,282.73,282.73,3379
06/12/2002,12:57,282.77,282.77,282.77,282.77,4505
06/12/2002,12:58,282.86,282.86,282.86,282.86,23
06/12/2002,13:12,283.04,283.04,283.04,283.04,676
06/12/2002,13:13,283.08,283.08,283.08,283.08,23
06/12/2002,13:14,283.26,283.26,283.26,283.26,23
06/12/2002,13:19,278.6,278.6,278.6,278.6,563
06/12/2002,13:29,282.73,282.73,282.73,282.73,23
06/12/2002,13:49,282.68,282.68,282.68,282.68,90
06/12/2002,13:52,282.95,282.95,282.95,282.95,1014
06/12/2002,13:53,283.08,283.08,283.08,283.08,1126
06/12/2002,13:55,283.92,283.92,283.92,283.92,225
06/12/2002,13:56,283.97,283.97,283.97,283.97,676
06/12/2002,14:01,283.04,283.04,283.04,283.04,1847
06/12/2002,14:02,282.64,283.04,282.64,283.04,7658
06/12/2002,14:12,283.7,284.06,283.7,284.06,1216
06/12/2002,14:13,283.7,283.7,283.7,283.7,2252
06/12/2002,14:14,283.92,283.92,283.92,283.92,1126
06/12/2002,14:16,284.15,284.15,283.79,284.01,3491
06/12/2002,14:22,284.06,284.06,284.06,284.06,450
06/12/2002,14:23,283.79,283.79,283.7,283.7,23650
06/12/2002,14:24,284.15,284.15,284.15,284.15,2252
06/12/2002,14:31,284.06,284.06,284.06,284.06,225
06/12/2002,14:32,283.35,283.35,283.35,283.35,2252
06/12/2002,14:37,283.35,283.35,283.13,283.13,563
06/12/2002,14:40,282.81,282.81,282.81,282.81,225
06/12/2002,14:48,283.21,283.21,283.21,283.21,766
06/12/2002,14:49,282.59,282.59,282.59,282.59,2252
06/12/2002,14:50,282.64,282.64,282.64,282.64,1014
06/12/2002,14:58,283.61,283.61,283.61,283.61,2252
06/12/2002,14:59,283.04,283.04,283.04,283.04,1126
06/12/2002,15:07,283.26,283.26,283.26,283.26,23
06/12/2002,15:10,284.06,284.06,284.06,284.06,23
06/12/2002,15:14,283.3,283.92,283.3,283.92,338
06/12/2002,15:17,283.21,283.21,283.21,283.21,969
06/12/2002,15:18,283.35,283.44,283.35,283.44,541
06/12/2002,15:19,283.48,283.48,283.48,283.48,518
06/12/2002,15:23,284.06,284.06,284.06,284.06,3514
06/12/2002,15:24,284.15,284.15,284.06,284.06,2252
06/12/2002,15:25,283.75,283.75,283.7,283.7,1442
06/12/2002,15:26,284.15,284.15,284.15,284.15,18154
06/12/2002,15:30,284.5,284.5,284.5,284.5,3379
06/12/2002,15:32,284.81,284.81,284.46,284.46,45
06/12/2002,15:37,286.19,286.19,286.19,286.19,360
06/12/2002,15:41,286.14,286.28,286.14,286.28,2252
06/12/2002,15:42,286.23,286.23,286.23,286.23,16893
06/12/2002,15:43,286.23,286.23,286.23,286.23,4505
06/12/2002,15:46,285.83,285.83,285.83,285.83,45
06/12/2002,15:47,286.23,286.23,286.23,286.23,270
06/12/2002,15:48,286.23,286.23,286.23,286.23,383
06/12/2002,15:49,285.74,285.74,285.74,285.74,2951
06/12/2002,15:51,286.1,286.1,286.1,286.1,135
06/12/2002,15:52,285.92,285.92,285.92,285.92,225
06/12/2002,15:53,285.92,285.92,285.92,285.92,450
06/12/2002,15:54,285.92,285.92,285.92,285.92,450
06/12/2002,15:56,286.37,286.37,286.37,286.37,293
06/12/2002,15:57,286.32,286.32,286.32,286.32,450
06/12/2002,15:58,286.32,286.32,286.32,286.32,23
06/12/2002,15:59,286.32,286.32,286.32,286.32,45
06/13/2002,09:34,285.65,285.65,285.65,285.65,23
06/13/2002,09:39,284.85,284.85,284.85,284.85,225
06/13/2002,09:41,284.18,284.18,284.18,284.18,113
06/13/2002,09:42,283.83,283.83,283.83,283.83,270
06/13/2002,09:43,283.56,283.56,283.56,283.56,23
06/13/2002,09:44,284.18,284.18,283.87,283.87,248
06/13/2002,09:45,284.63,284.63,284.63,284.63,7432
06/13/2002,09:46,284.63,284.63,283.96,283.96,4144
06/13/2002,09:47,283.38,283.38,283.38,283.38,23
06/13/2002,09:49,283.74,283.74,283.74,283.74,450
06/13/2002,09:51,284.18,284.18,284.18,284.18,11260
06/13/2002,09:52,283.38,283.38,283.38,283.38,2252
06/13/2002,09:55,284.8,284.8,284.8,284.8,225
06/13/2002,09:56,284.85,284.85,284.4,284.85,1013
06/13/2002,09:57,284.85,284.85,284.63,284.63,4279
06/13/2002,10:00,284.09,284.09,284.09,284.09,225
06/13/2002,10:01,283.87,283.87,283.6,283.87,991
06/13/2002,10:02,283.29,283.29,283.29,283.29,23
06/13/2002,10:03,283.07,283.07,283.07,283.07,45
06/13/2002,10:05,282.58,282.58,282.58,282.58,90
06/13/2002,10:06,283.25,283.25,283.25,283.25,5630
06/13/2002,10:08,282.45,282.45,282.45,282.45,45
06/13/2002,10:11,282.94,282.94,282.94,282.94,1126
06/13/2002,10:17,283.07,283.07,283.07,283.07,22521
06/13/2002,10:20,282.32,282.32,282.32,282.32,90
06/13/2002,10:22,283.07,283.07,283.07,283.07,450
06/13/2002,10:24,283.52,283.96,283.52,283.96,1351
06/13/2002,10:26,284.14,284.18,284.14,284.18,1126
06/13/2002,10:27,284.18,284.18,284.18,284.18,450
06/13/2002,10:29,284.18,284.18,284.18,284.18,225
06/13/2002,10:30,283.96,283.96,283.96,283.96,1126
06/13/2002,10:31,283.74,284.18,283.74,284.18,158
06/13/2002,10:32,284.58,285.69,284.58,285.69,360
06/13/2002,10:33,284.4,285.69,284.4,284.49,55401
06/13/2002,10:35,286.05,286.05,285.96,285.96,2342
06/13/2002,10:37,286.4,286.4,286.4,286.4,1126
06/13/2002,10:38,286.49,287.07,286.49,287.07,14639
06/13/2002,10:41,287.87,287.87,287.07,287.07,10179
06/13/2002,10:42,287.29,287.51,287.29,287.51,2275
06/13/2002,10:43,287.51,287.51,286.93,286.93,2477
06/13/2002,10:44,286.62,287.07,286.62,287.07,676
06/13/2002,10:45,286.85,286.85,286.85,286.85,23
06/13/2002,10:46,287.16,287.29,287.16,287.29,3558
06/13/2002,10:48,287.29,287.47,287.29,287.47,3153
06/13/2002,10:49,287.29,287.29,287.29,287.29,1351
06/13/2002,10:50,287.51,287.51,287.51,287.51,901
06/13/2002,10:51,287.29,287.29,287.29,287.29,113
06/13/2002,10:52,287.96,287.96,287.96,287.96,1126
06/13/2002,10:54,288.31,288.62,288.31,288.62,1261
06/13/2002,10:55,288.62,288.84,288.62,288.84,2477
06/13/2002,10:56,288.62,288.62,288.62,288.62,405
06/13/2002,10:57,288.62,288.62,288.62,288.62,405
06/13/2002,10:58,289.24,289.42,289.24,289.42,2973
06/13/2002,10:59,289.73,289.73,289.02,289.02,12499
06/13/2002,11:00,289.51,289.51,289.51,289.51,11260
06/13/2002,11:01,290.4,290.4,290.4,290.4,1126
06/13/2002,11:02,290.58,290.58,289.87,289.87,158
06/13/2002,11:03,290.53,290.84,290.53,290.84,6981
06/13/2002,11:04,290.84,290.84,290.84,290.84,68
06/13/2002,11:05,290.62,290.62,290.62,290.62,4504
06/13/2002,11:06,290.84,290.84,290.84,290.84,3423
06/13/2002,11:07,291.15,291.15,291.15,291.15,923
06/13/2002,11:08,291.29,291.29,291.29,291.29,90
06/13/2002,11:09,291.42,291.42,290.84,290.84,2072
06/13/2002,11:10,290.93,290.93,290.84,290.84,901
06/13/2002,11:11,291.06,291.06,291.06,291.06,113
06/13/2002,11:14,290.4,290.4,290.4,290.4,1126
06/13/2002,11:16,290.84,290.84,290.84,290.84,1126
06/13/2002,11:17,291.29,291.29,291.29,291.29,225
06/13/2002,11:18,291.55,291.55,290.98,291.55,14413
06/13/2002,11:19,291.55,291.55,290.93,290.93,27025
06/13/2002,11:20,291.38,291.38,290.98,290.98,1149
06/13/2002,11:21,291.69,291.77,291.69,291.77,3378
06/13/2002,11:23,291.73,291.73,291.73,291.73,1126
06/13/2002,11:24,291.95,291.95,291.95,291.95,1464
06/13/2002,11:25,292.66,292.66,292.13,292.13,1239
06/13/2002,11:26,292.88,292.88,292.88,292.88,2928
06/13/2002,11:28,293.02,293.02,293.02,293.02,2252
06/13/2002,11:29,293.02,293.02,293.02,293.02,158
06/13/2002,11:30,293.06,293.06,292.84,292.84,1441
06/13/2002,11:31,293.02,293.06,293.02,293.06,1802
06/13/2002,11:33,293.11,293.11,293.11,293.11,3378
06/13/2002,11:34,292.35,292.4,292.35,292.4,428
06/13/2002,11:36,292.17,292.17,292.17,292.17,5630
06/13/2002,11:37,292.75,292.75,292.75,292.75,68
06/13/2002,11:39,292.75,292.75,292.75,292.75,113
06/13/2002,11:40,293.06,293.06,292.62,293.06,1374
06/13/2002,11:42,293.11,293.11,293.06,293.06,5675
06/13/2002,11:44,293.06,293.06,293.06,293.06,45
06/13/2002,11:48,293.28,293.28,293.28,293.28,158
06/13/2002,11:54,293.28,293.28,293.28,293.28,90
06/13/2002,11:58,294.13,294.17,294.13,294.17,2815
06/13/2002,11:59,293.99,294.71,293.99,294.71,1126
06/13/2002,12:01,294.66,294.84,294.66,294.84,3536
06/13/2002,12:02,294.84,295.06,294.84,295.06,540
06/13/2002,12:03,295.28,295.64,295.28,295.64,7635
06/13/2002,12:04,295.28,295.46,295.28,295.46,5518
06/13/2002,12:07,295.5,295.73,295.28,295.73,9571
06/13/2002,12:08,295.28,295.28,295.28,295.28,1126
06/13/2002,12:09,295.73,295.73,295.73,295.73,113
06/13/2002,12:10,296.08,296.08,296.08,296.08,23
06/13/2002,12:11,295.73,296.13,295.73,296.13,203
06/13/2002,12:12,296.26,296.26,295.73,295.73,6351
06/13/2002,12:13,296.08,296.08,296.08,296.08,676
06/13/2002,12:16,295.46,295.46,295.46,295.46,45
06/13/2002,12:17,295.11,295.11,295.11,295.11,23
06/13/2002,12:18,295.11,295.11,295.11,295.11,113
06/13/2002,12:19,295.28,295.64,294.97,294.97,1306
06/13/2002,12:21,295.06,295.06,295.06,295.06,5630
06/13/2002,12:24,295.28,295.28,295.28,295.28,1802
06/13/2002,12:25,294.57,294.66,294.57,294.66,11260
06/13/2002,12:26,294.62,294.62,294.62,294.62,203
06/13/2002,12:27,294.62,294.62,294.62,294.62,113
06/13/2002,12:33,293.95,293.95,293.95,293.95,5630
06/13/2002,12:34,294.17,294.17,293.95,293.95,5698
06/13/2002,12:35,294.17,294.17,294.17,294.17,113
06/13/2002,12:36,293.55,293.55,293.33,293.33,270
06/13/2002,12:37,293.55,293.55,293.33,293.33,315
06/13/2002,12:40,293.28,293.28,293.28,293.28,203
06/13/2002,12:42,293.28,293.28,292.88,292.88,2365
06/13/2002,12:43,292.8,292.8,292.8,292.8,225
06/13/2002,12:44,292.66,292.84,292.62,292.62,5630
06/13/2002,12:46,292.97,292.97,292.84,292.84,45
06/13/2002,12:48,293.73,293.73,293.73,293.73,23
06/13/2002,12:54,294.04,294.04,293.95,293.95,1239
06/13/2002,12:58,293.99,293.99,293.99,293.99,2252
06/13/2002,13:05,294.08,294.08,294.08,294.08,23
06/13/2002,13:09,294.39,294.39,294.39,294.39,1126
06/13/2002,13:13,294.17,294.17,294.17,294.17,113
06/13/2002,13:16,294.53,294.53,294.53,294.53,45
06/13/2002,13:29,293.77,293.77,293.77,293.77,23
06/13/2002,13:39,292.8,292.8,292.8,292.8,113
06/13/2002,13:45,292.84,292.84,292.84,292.84,113
06/13/2002,13:50,291.86,291.86,291.86,291.86,225
06/13/2002,13:51,292.13,292.13,291.69,292.13,3581
06/13/2002,13:52,291.64,291.64,291.51,291.51,248
06/13/2002,13:55,291.73,291.73,291.73,291.73,180
06/13/2002,13:57,292.4,292.4,292.4,292.4,1689
06/13/2002,13:58,292.04,292.04,291.95,291.95,1306
06/13/2002,14:00,291.82,291.82,291.82,291.82,473
06/13/2002,14:01,291.73,291.73,291.73,291.73,225
06/13/2002,14:02,291.73,291.73,291.73,291.73,1689
06/13/2002,14:03,291.51,291.51,291.51,291.51,180
06/13/2002,14:04,292.44,292.44,292.44,292.44,113
06/13/2002,14:06,292.17,292.35,292.17,292.17,4617
06/13/2002,14:07,291.95,291.95,291.95,291.95,68
06/13/2002,14:08,291.51,291.51,291.51,291.51,901
06/13/2002,14:09,291.24,291.24,291.24,291.24,113
06/13/2002,14:10,291.06,291.06,291.06,291.06,1126
06/13/2002,14:12,290.84,290.84,290.84,290.84,450
06/13/2002,14:14,290.71,290.71,290.4,290.71,1013
06/13/2002,14:16,290,290,290,290,5180
06/13/2002,14:17,289.91,289.91,289.91,289.91,5135
06/13/2002,14:19,289.82,289.82,289.82,289.82,23
06/13/2002,14:22,289.87,290.31,289.87,290.31,225
06/13/2002,14:24,290.09,290.09,290.09,290.09,11260
06/13/2002,14:28,289.51,289.51,289.51,289.51,3153
06/13/2002,14:29,289.73,290.13,289.73,290.13,1599
06/13/2002,14:33,290.18,290.18,290.18,290.18,2252
06/13/2002,14:35,289.87,289.87,289.87,289.87,23
06/13/2002,14:42,291.38,291.38,291.38,291.38,225
06/13/2002,14:43,291.55,291.55,291.55,291.55,113
06/13/2002,14:45,291.73,291.73,291.73,291.73,2252
06/13/2002,14:46,291.73,291.73,291.73,291.73,3378
06/13/2002,14:48,291.73,291.73,291.73,291.73,1126
06/13/2002,14:50,291.73,291.73,291.73,291.73,22521
06/13/2002,14:51,291.95,291.95,291.95,291.95,113
06/13/2002,14:54,291.42,291.42,291.42,291.42,23
06/13/2002,15:03,291.38,291.38,291.38,291.38,23
06/13/2002,15:07,290.84,290.84,290.84,290.84,4504
06/13/2002,15:18,290.18,290.18,290.18,290.18,1689
06/13/2002,15:21,290.22,290.22,290.22,290.22,23
06/13/2002,15:23,290.89,290.89,290.89,290.89,225
06/13/2002,15:33,289.51,289.51,289.15,289.15,6756
06/13/2002,15:34,289.51,289.51,289.29,289.33,5225
06/13/2002,15:35,289.29,289.29,289.29,289.29,450
06/13/2002,15:36,289.29,289.29,289.29,289.29,1239
06/13/2002,15:37,289.07,289.07,289.07,289.07,338
06/13/2002,15:39,289.78,289.78,289.78,289.78,68
06/13/2002,15:40,289.73,289.73,289.73,289.73,2612
06/13/2002,15:41,289.73,290.04,289.73,290.04,698
06/13/2002,15:42,290.18,290.18,290.18,290.18,23
06/13/2002,15:43,289.64,289.64,289.64,289.64,518
06/13/2002,15:44,289.55,289.55,289.55,289.55,270
06/13/2002,15:49,289.95,289.95,289.95,289.95,676
06/13/2002,15:50,289.95,289.95,289.95,289.95,6441
06/13/2002,15:51,289.6,289.95,289.51,289.95,1959
06/13/2002,15:52,289.51,289.51,289.51,289.51,1824
06/13/2002,15:53,289.51,289.51,289.51,289.51,225
06/13/2002,15:54,289.2,289.51,289.11,289.11,8198
06/13/2002,15:55,289.11,289.51,289.07,289.51,1621
06/13/2002,15:56,289.51,289.51,289.42,289.42,901
06/13/2002,15:59,289.51,289.51,289.51,289.51,2477
06/14/2002,09:35,287.91,287.91,287.91,287.91,1599
06/14/2002,09:36,287.51,287.51,287.51,287.51,23
06/14/2002,09:37,287.29,287.47,287.29,287.47,2027
06/14/2002,09:38,287.6,287.6,286.85,286.85,338
06/14/2002,09:39,287.91,288.53,287.91,288.53,225
06/14/2002,09:41,287.25,287.25,287.07,287.07,3603
06/14/2002,09:46,286.93,286.93,286.93,286.93,4504
06/14/2002,09:47,286.49,286.49,286.45,286.45,203
06/14/2002,09:48,286.4,286.4,286.4,286.4,1802
06/14/2002,09:49,285.51,286.4,285.2,285.2,24435
06/14/2002,09:50,285.51,285.51,285.51,285.51,676
06/14/2002,09:51,284.63,284.63,284.18,284.18,3468
06/14/2002,09:52,284.18,284.18,283.6,283.6,833
06/14/2002,09:53,283.29,283.29,283.29,283.29,225
06/14/2002,09:54,282.89,282.94,282.85,282.85,1149
06/14/2002,09:55,282.85,283.07,282.76,282.85,631
06/14/2002,09:56,282.63,282.63,282.41,282.41,2275
06/14/2002,09:57,282.41,282.85,282.41,282.41,1149
06/14/2002,09:58,282.23,283.07,282.23,283.07,5945
06/14/2002,09:59,282.85,282.85,282.85,282.85,2252
06/14/2002,10:00,283.92,283.92,283.52,283.52,405
06/14/2002,10:01,284.85,284.85,284.45,284.63,1126
06/14/2002,10:02,284.76,284.76,284.45,284.63,540
06/14/2002,10:03,283.74,283.74,283.74,283.74,1239
06/14/2002,10:05,283.34,283.34,283.34,283.34,270
06/14/2002,10:06,284.27,284.27,284.27,284.27,113
06/14/2002,10:09,283.56,283.56,283.56,283.56,23
06/14/2002,10:10,284.32,284.32,283.65,283.96,113
06/14/2002,10:12,284.18,284.18,284.18,284.18,2252
06/14/2002,10:13,284.8,284.8,284.18,284.18,8107
06/14/2002,10:14,284,284,284,284,135
06/14/2002,10:19,285.78,285.78,285.78,285.78,563
06/14/2002,10:21,285.82,285.82,285.6,285.6,3491
06/14/2002,10:22,285.11,285.6,284.63,284.63,3040
06/14/2002,10:23,284.4,284.4,284.09,284.09,90
06/14/2002,10:24,283.74,283.74,283.74,283.74,135
06/14/2002,10:25,283.52,283.52,283.52,283.52,23
06/14/2002,10:27,284.27,284.27,284.27,284.27,45
06/14/2002,10:33,284.58,284.58,284.58,284.58,23
06/14/2002,10:34,284.63,284.63,284.63,284.63,225
06/14/2002,10:35,284.63,284.63,284.4,284.4,1576
06/14/2002,10:39,284.18,284.18,284.18,284.18,450
06/14/2002,10:42,285.91,285.91,285.91,285.91,135
06/14/2002,10:44,285.96,285.96,285.96,285.96,6959
06/14/2002,10:45,285.96,285.96,285.96,285.96,225
06/14/2002,10:46,285.96,285.96,285.78,285.91,7477
06/14/2002,10:47,285.91,285.91,285.91,285.91,225
06/14/2002,10:49,285.96,285.96,285.96,285.96,1261
06/14/2002,10:54,286.62,286.85,286.62,286.85,5855
06/14/2002,10:55,287.73,287.73,287.73,287.73,5630
06/14/2002,10:56,286.85,288.05,286.85,288.05,11418
06/14/2002,10:57,288.62,289.07,288.62,289.07,2275
06/14/2002,10:58,288.62,289.51,288.62,289.51,203
06/14/2002,10:59,289.51,289.73,289.51,289.73,1824
06/14/2002,11:00,290.4,290.4,290.4,290.4,23
06/14/2002,11:01,289.78,289.78,289.78,289.78,225
06/14/2002,11:04,289.16,289.16,289.16,289.16,68
06/14/2002,11:06,288.4,288.4,288.4,288.4,2252
06/14/2002,11:07,288.84,288.84,288.62,288.62,6103
06/14/2002,11:08,288.84,289.07,288.84,289.07,16936
06/14/2002,11:09,289.07,289.07,289.07,289.07,563
06/14/2002,11:10,289.64,289.64,289.64,289.64,135
06/14/2002,11:11,289.95,289.95,289.95,289.95,45
06/14/2002,11:12,289.73,289.73,289.73,289.73,3806
06/14/2002,11:13,289.51,289.51,289.51,289.51,23
06/14/2002,11:20,289.02,289.02,289.02,289.02,23
06/14/2002,11:28,289.47,289.47,289.47,289.47,23
06/14/2002,11:29,288.98,288.98,288.98,288.98,180
06/14/2002,11:32,289.29,289.29,289.29,289.29,676
06/14/2002,11:33,289.29,289.29,289.29,289.29,1149
06/14/2002,11:34,289.51,289.95,289.51,289.95,676
06/14/2002,11:35,290.18,290.18,290.18,290.18,225
06/14/2002,11:36,290.4,290.4,290.4,290.4,450
06/14/2002,11:37,290.75,290.75,290.75,290.75,450
06/14/2002,11:38,290.84,290.84,290.71,290.71,1419
06/14/2002,11:39,291.06,291.06,291.06,291.06,225
06/14/2002,11:41,291.29,291.29,291.29,291.29,450
06/14/2002,11:42,291.51,291.73,291.51,291.73,766
06/14/2002,11:43,291.73,291.73,291.73,291.73,225
06/14/2002,11:44,291.73,291.73,291.73,291.73,1126
06/14/2002,11:52,291.95,291.95,291.73,291.95,1509
06/14/2002,11:53,292.31,292.31,292.09,292.09,113
06/14/2002,11:54,292.22,292.22,291.95,291.95,923
06/14/2002,11:57,291.29,291.29,291.29,291.29,225
06/14/2002,12:00,291.06,291.06,291.06,291.06,68
06/14/2002,12:01,291.29,291.29,291.29,291.29,23
06/14/2002,12:02,291.51,291.51,291.51,291.51,113
06/14/2002,12:10,291.29,291.29,291.29,291.29,113
06/14/2002,12:14,290.75,290.75,290.75,290.75,1126
06/14/2002,12:15,290.75,290.75,290.75,290.75,450
06/14/2002,12:16,290.31,290.31,290.31,290.31,113
06/14/2002,12:17,289.95,289.95,289.95,289.95,113
06/14/2002,12:19,290.09,290.09,290.09,290.09,11260
06/14/2002,12:20,290.53,290.71,290.53,290.71,2252
06/14/2002,12:24,290.58,290.58,290.58,290.58,23
06/14/2002,12:29,290.18,290.18,290.18,290.18,68
06/14/2002,12:32,289.29,289.29,289.29,289.29,225
06/14/2002,12:34,288.62,288.84,288.62,288.62,9008
06/14/2002,12:36,288.62,288.62,288.62,288.62,225
06/14/2002,12:37,288.4,288.4,288.4,288.4,450
06/14/2002,12:38,288.58,288.58,288.58,288.58,1351
06/14/2002,12:39,287.96,287.96,287.82,287.82,5405
06/14/2002,12:41,287.33,287.33,287.29,287.29,3716
06/14/2002,12:42,287.07,287.07,286.85,286.85,450
06/14/2002,12:46,286.85,286.85,286.45,286.45,338
06/14/2002,12:47,286.4,286.4,286.4,286.4,1351
06/14/2002,12:48,286.67,286.67,286.67,286.67,23
06/14/2002,12:49,287.07,287.07,287.07,287.07,23
06/14/2002,12:52,287.56,287.56,287.56,287.56,450
06/14/2002,12:53,287.82,287.82,287.82,287.82,2702
06/14/2002,12:59,288.62,288.62,288.62,288.62,1802
06/14/2002,13:05,288.62,288.62,288.62,288.62,2252
06/14/2002,13:06,288.62,288.84,288.62,288.84,6981
06/14/2002,13:08,289.51,289.51,289.2,289.2,11733
06/14/2002,13:13,290.84,290.84,290.58,290.58,2500
06/14/2002,13:16,291.29,291.29,290.84,290.84,18152
06/14/2002,13:17,290.84,290.84,290.66,290.66,3220
06/14/2002,13:20,291.06,291.06,291.06,291.06,45042
06/14/2002,13:22,290.66,290.66,290.66,290.66,2252
06/14/2002,13:24,290.66,290.66,290.66,290.66,338
06/14/2002,13:28,290.66,290.66,290.62,290.62,5518
06/14/2002,13:29,290.62,290.62,290.62,290.62,2365
06/14/2002,13:39,290.4,290.4,290.31,290.31,2928
06/14/2002,13:40,290.31,290.31,290.31,290.31,2252
06/14/2002,13:41,289.95,289.95,289.95,289.95,225
06/14/2002,13:42,289.73,289.95,289.73,289.95,2477
06/14/2002,13:44,289.69,289.69,289.69,289.69,225
06/14/2002,13:45,289.73,289.73,289.73,289.73,563
06/14/2002,13:47,289.51,289.51,289.51,289.51,563
06/14/2002,13:49,289.29,289.29,289.29,289.29,248
06/14/2002,13:50,289.33,289.33,289.33,289.33,450
06/14/2002,13:53,289.87,290.31,289.87,290.31,180
06/14/2002,13:55,290.49,290.49,290.49,290.49,23
06/14/2002,13:59,290.62,290.62,290.62,290.62,113
06/14/2002,14:05,290.62,290.62,290.62,290.62,225
06/14/2002,14:07,291.06,291.06,291.06,291.06,45
06/14/2002,14:11,291.06,291.06,291.06,291.06,23
06/14/2002,14:24,291.95,291.95,291.95,291.95,1464
06/14/2002,14:25,291.95,292.17,291.95,292.17,360
06/14/2002,14:26,292.62,292.75,292.62,292.75,5630
06/14/2002,14:27,292.62,292.62,292.62,292.62,23
06/14/2002,14:30,293.06,293.06,293.06,293.06,3063
06/14/2002,14:32,292.84,293.15,292.62,293.06,3558
06/14/2002,14:33,293.06,293.06,292.62,292.62,1441
06/14/2002,14:34,292.31,292.4,292.31,292.4,2320
06/14/2002,14:36,292.62,292.62,292.4,292.4,450
06/14/2002,14:37,292.4,292.4,292.4,292.4,225
06/14/2002,14:38,292.17,292.44,292.17,292.44,5900
06/14/2002,14:39,291.73,291.73,291.73,291.73,225
06/14/2002,14:46,292.89,292.89,292.89,292.89,225
06/14/2002,15:04,291.29,291.29,291.06,291.06,1013
06/14/2002,15:05,291.06,291.06,291.06,291.06,113
06/14/2002,15:06,290.98,290.98,290.98,290.98,1351
06/14/2002,15:08,291.15,291.15,291.15,291.15,225
06/14/2002,15:11,291.73,291.73,291.73,291.73,180
06/14/2002,15:14,292.17,292.17,292.17,292.17,1126
06/14/2002,15:16,291.55,291.55,291.55,291.55,23
06/14/2002,15:17,291.33,291.33,291.33,291.33,45
06/14/2002,15:19,290.84,290.84,290.84,290.84,1126
06/14/2002,15:21,291.06,291.06,291.06,291.06,23
06/14/2002,15:22,291.51,291.69,291.51,291.69,135
06/14/2002,15:35,291.24,291.24,291.24,291.24,45
06/14/2002,15:36,291.51,291.51,291.51,291.51,450
06/14/2002,15:37,291.73,291.73,291.73,291.73,450
06/14/2002,15:38,291.95,291.95,291.95,291.95,676
06/14/2002,15:40,292.17,292.35,292.17,292.35,1396
06/14/2002,15:45,292.17,292.17,292.17,292.17,270
06/14/2002,15:49,292.17,292.17,292.17,292.17,270
06/14/2002,15:53,292.31,292.31,292.31,292.31,225
06/14/2002,15:54,292.84,292.97,292.84,292.97,518
06/14/2002,15:56,293.06,293.06,293.06,293.06,450
06/14/2002,15:58,293.06,293.06,293.06,293.06,1126
06/14/2002,15:59,293.06,293.06,293.06,293.06,225
06/17/2002,09:37,297.5,297.5,297.5,297.5,9076
06/17/2002,09:38,297.5,298.61,297.5,298.39,9008
06/17/2002,09:39,298.61,298.61,298.61,298.61,1036
06/17/2002,09:40,298.48,298.48,298.48,298.48,2815
06/17/2002,09:41,299.28,299.28,299.06,299.06,676
06/17/2002,09:42,298.92,298.92,298.92,298.92,225
06/17/2002,09:43,298.61,298.75,298.61,298.75,946
06/17/2002,09:44,299.5,299.9,299.06,299.72,23804
06/17/2002,09:45,298.84,300.34,298.84,300.34,10585
06/17/2002,09:46,300.83,301.37,300.52,301.37,2545
06/17/2002,09:47,301.5,301.5,301.5,301.5,360
06/17/2002,09:48,301.5,301.85,301.5,301.85,495
06/17/2002,09:49,301.63,301.63,301.28,301.28,6418
06/17/2002,09:50,301.28,301.28,300.52,300.52,5405
06/17/2002,09:51,300.83,300.83,300.83,300.83,23
06/17/2002,09:52,300.34,300.34,300.34,300.34,225
06/17/2002,09:54,301.06,301.06,301.06,301.06,225
06/17/2002,09:55,301.5,301.5,301.5,301.5,450
06/17/2002,09:56,301.9,301.9,301.9,301.9,338
06/17/2002,09:57,301.9,301.94,301.85,301.94,1464
06/17/2002,09:58,301.94,302.17,301.9,301.9,8716
06/17/2002,09:59,301.94,301.94,301.85,301.85,7432
06/17/2002,10:00,301.45,301.45,301.45,301.45,68
06/17/2002,10:01,301.28,301.28,301.28,301.28,1126
06/17/2002,10:02,301.9,301.9,301.9,301.9,23
06/17/2002,10:03,301.94,301.94,301.94,301.94,68
06/17/2002,10:06,302.25,302.25,302.25,302.25,225
06/17/2002,10:07,302.56,302.56,302.56,302.56,338
06/17/2002,10:09,301.94,301.94,301.94,301.94,2252
06/17/2002,10:10,301.94,301.94,301.94,301.94,3378
06/17/2002,10:11,302.25,302.25,302.17,302.17,270
06/17/2002,10:14,302.25,302.25,302.25,302.25,1689
06/17/2002,10:16,302.03,302.03,302.03,302.03,68
06/17/2002,10:18,301.1,301.9,301.1,301.9,11328
06/17/2002,10:20,301.45,301.45,301.45,301.45,68
06/17/2002,10:21,301.9,301.9,301.9,301.9,23
06/17/2002,10:24,301.85,301.85,301.85,301.85,338
06/17/2002,10:25,301.85,301.85,301.5,301.59,1374
06/17/2002,10:26,301.9,301.94,301.9,301.94,1126
06/17/2002,10:28,302.03,302.03,302.03,302.03,45
06/17/2002,10:29,302.03,302.03,302.03,302.03,338
06/17/2002,10:32,301.06,301.06,301.06,301.06,338
06/17/2002,10:36,300.17,300.61,300.17,300.61,450
06/17/2002,10:37,299.99,300.3,299.99,300.3,495
06/17/2002,10:38,300.17,300.17,300.17,300.17,676
06/17/2002,10:39,299.86,299.86,299.86,299.86,23
06/17/2002,10:40,300.88,300.88,300.88,300.88,2252
06/17/2002,10:42,300.17,300.17,300.17,300.17,1802
06/17/2002,10:47,300.48,300.48,300.48,300.48,135
06/17/2002,10:49,300.83,301.32,300.83,301.32,248
06/17/2002,10:51,301.06,301.06,301.06,301.06,1126
06/17/2002,10:52,300.7,300.7,300.7,300.7,45
06/17/2002,10:53,300.7,300.7,300.61,300.61,1464
06/17/2002,10:54,300.39,300.39,300.39,300.39,1149
06/17/2002,10:55,300.52,300.52,299.95,299.95,158
06/17/2002,10:56,299.72,299.72,299.46,299.46,338
06/17/2002,11:01,299.5,299.5,299.5,299.5,2252
06/17/2002,11:02,299.5,299.5,299.5,299.5,2252
06/17/2002,11:04,299.06,299.06,299.06,299.06,113
06/17/2002,11:08,298.88,298.88,298.88,298.88,23
06/17/2002,11:10,298.17,298.17,297.95,297.95,338
06/17/2002,11:11,297.95,297.95,297.95,297.95,225
06/17/2002,11:13,297.95,297.95,297.95,297.95,495
06/17/2002,11:14,298.12,298.12,298.12,298.12,338
06/17/2002,11:16,297.95,298.39,297.95,298.39,13738
06/17/2002,11:19,298.79,298.79,298.79,298.79,68
06/17/2002,11:20,298.61,298.61,298.61,298.61,2252
06/17/2002,11:24,299.5,299.5,299.5,299.5,676
06/17/2002,11:36,299.06,299.19,299.06,299.19,1149
06/17/2002,11:38,298.61,298.84,298.61,298.84,788
06/17/2002,11:44,300.17,300.17,300.17,300.17,2252
06/17/2002,11:45,300.43,300.43,300.43,300.43,450
06/17/2002,11:46,300.17,300.17,300.17,300.17,5630
06/17/2002,11:49,300.3,300.3,300.3,300.3,113
06/17/2002,11:50,300.66,300.66,300.17,300.17,5743
06/17/2002,11:55,300.39,300.39,300.39,300.39,113
06/17/2002,12:03,300.57,300.57,300.57,300.57,9008
06/17/2002,12:09,299.99,299.99,299.99,299.99,225
06/17/2002,12:19,299.72,299.72,299.72,299.72,1576
06/17/2002,12:24,299.72,299.72,299.72,299.72,563
06/17/2002,12:27,299.72,299.72,299.72,299.72,1239
06/17/2002,12:30,299.46,299.46,299.46,299.46,608
06/17/2002,12:36,299.81,299.81,299.81,299.81,23
06/17/2002,12:48,300.83,300.83,300.83,300.83,2252
06/17/2002,12:59,301.06,301.06,301.06,301.06,23
06/17/2002,13:02,300.39,300.39,300.39,300.39,225
06/17/2002,13:06,300.12,300.12,300.12,300.12,23
06/17/2002,13:09,300.26,300.26,300.26,300.26,23
06/17/2002,13:10,300.3,300.3,300.3,300.3,23
06/17/2002,13:28,299.95,299.95,299.95,299.95,563
06/17/2002,13:40,300.92,300.92,300.92,300.92,676
06/17/2002,13:45,300.7,300.7,300.7,300.7,113
06/17/2002,13:47,300.97,300.97,300.97,300.97,225
06/17/2002,13:52,301.45,301.45,301.45,301.45,45
06/17/2002,14:05,301.06,301.06,301.06,301.06,23
06/17/2002,14:10,300.52,300.52,300.52,300.52,23
06/17/2002,14:17,300.52,300.52,300.52,300.52,1126
06/17/2002,14:18,300.52,300.52,300.52,300.52,563
06/17/2002,14:24,300.26,300.26,300.26,300.26,113
06/17/2002,14:27,300.43,300.43,300.43,300.43,90
06/17/2002,14:39,300.7,300.88,300.7,300.88,1351
06/17/2002,14:47,300.83,300.83,300.83,300.83,45
06/17/2002,14:57,300.17,300.17,300.17,300.17,563
06/17/2002,15:02,300.3,300.3,300.3,300.3,225
06/17/2002,15:05,300.17,300.17,300.17,300.17,225
06/17/2002,15:06,300.08,300.08,300.08,300.08,225
06/17/2002,15:26,300.92,300.92,300.92,300.92,68
06/17/2002,15:30,301.77,301.77,301.77,301.77,338
06/17/2002,15:31,301.94,301.94,301.94,301.94,1126
06/17/2002,15:37,301.59,301.59,301.5,301.5,24210
06/17/2002,15:38,301.14,301.28,301.14,301.28,2275
06/17/2002,15:44,301.28,301.28,301.28,301.28,225
06/17/2002,15:45,300.61,300.61,300.61,300.61,1126
06/17/2002,15:47,300.83,300.83,300.83,300.83,23
06/17/2002,15:48,300.83,300.83,300.83,300.83,653
06/17/2002,15:51,300.74,300.74,300.74,300.74,563
06/17/2002,15:52,300.61,300.61,300.61,300.61,22521
06/17/2002,15:53,300.52,300.61,300.48,300.48,5855
06/17/2002,15:56,300.61,300.61,300.61,300.61,1126
06/17/2002,15:59,300.61,300.79,300.61,300.79,135
06/18/2002,09:36,299.1,299.1,299.1,299.1,2387
06/18/2002,09:37,299.06,299.06,299.06,299.06,113
06/18/2002,09:38,298.61,298.61,298.39,298.39,1847
06/18/2002,09:40,298.48,298.48,298.48,298.48,225
06/18/2002,09:43,299.63,299.95,299.63,299.95,1013
06/18/2002,09:44,299.63,299.63,299.63,299.63,113
06/18/2002,09:46,300.83,300.83,300.83,300.83,45
06/18/2002,09:48,301.06,301.06,301.06,301.06,2612
06/18/2002,09:51,301.68,301.68,301.68,301.68,113
06/18/2002,09:53,301.23,301.23,301.23,301.23,113
06/18/2002,09:54,300.17,300.17,300.17,300.17,450
06/18/2002,09:57,301.32,301.32,301.32,301.32,113
06/18/2002,09:58,301.45,301.45,301.45,301.45,45
06/18/2002,10:00,301.68,301.81,301.68,301.81,2252
06/18/2002,10:10,300.79,300.79,300.79,300.79,23
06/18/2002,10:13,301.5,301.5,301.5,301.5,563
06/18/2002,10:15,301.5,301.5,301.5,301.5,23
06/18/2002,10:16,301.85,301.85,301.85,301.85,45
06/18/2002,10:17,301.54,301.54,301.19,301.19,180
06/18/2002,10:30,300.43,300.61,300.43,300.61,315
06/18/2002,10:31,300.08,300.08,300.08,300.08,113
06/18/2002,10:33,299.5,299.5,299.5,299.5,270
06/18/2002,10:39,299.68,299.68,299.68,299.68,225
06/18/2002,10:40,299.95,299.95,299.95,299.95,788
06/18/2002,10:43,299.55,299.55,299.28,299.28,158
06/18/2002,10:47,301.32,301.32,301.32,301.32,113
06/18/2002,10:48,301.41,301.41,301.41,301.41,225
06/18/2002,10:49,301.14,301.14,300.92,300.92,5630
06/18/2002,10:51,300.52,300.52,300.52,300.52,450
06/18/2002,10:52,300.17,300.17,300.17,300.17,2252
06/18/2002,10:53,300.26,300.26,300.17,300.17,90
06/18/2002,10:54,299.95,299.95,299.95,299.95,450
06/18/2002,10:55,299.5,299.5,299.5,299.5,113
06/18/2002,10:58,299.95,299.95,299.95,299.95,225
06/18/2002,11:00,299.59,299.59,299.59,299.59,225
06/18/2002,11:01,300.21,300.21,300.21,300.21,23
06/18/2002,11:05,299.23,299.23,299.06,299.06,5630
06/18/2002,11:22,299.23,299.72,299.23,299.72,586
06/18/2002,11:25,299.06,299.06,299.06,299.06,23
06/18/2002,11:27,298.7,298.7,298.7,298.7,225
06/18/2002,11:29,299.55,299.55,299.55,299.55,225
06/18/2002,11:31,299.06,299.06,299.06,299.06,9684
06/18/2002,11:32,298.35,298.35,298.35,298.35,450
06/18/2002,11:37,298.52,298.52,298.52,298.52,2252
06/18/2002,11:48,299.41,299.41,299.41,299.41,45
06/18/2002,11:56,299.28,299.28,299.28,299.28,2477
06/18/2002,11:57,299.5,299.5,299.5,299.5,5630
06/18/2002,12:35,298.61,298.61,298.61,298.61,450
06/18/2002,12:41,298.17,298.17,298.17,298.17,113
06/18/2002,12:42,298.39,298.39,298.39,298.39,2252
06/18/2002,12:49,298.17,298.17,297.95,297.95,698
06/18/2002,12:51,297.55,297.55,297.55,297.55,113
06/18/2002,12:52,297.72,297.72,297.72,297.72,1306
06/18/2002,12:56,297.5,297.5,297.5,297.5,2567
06/18/2002,12:59,297.5,297.5,297.41,297.41,13512
06/18/2002,13:02,296.48,296.48,296.48,296.48,450
06/18/2002,13:03,296.53,296.53,296.53,296.53,2252
06/18/2002,13:04,296.66,296.66,296.66,296.66,1847
06/18/2002,13:05,297.5,297.5,297.5,297.5,68
06/18/2002,13:06,297.5,297.5,297.5,297.5,2567
06/18/2002,13:07,297.5,298.08,297.5,297.5,698
06/18/2002,13:08,297.5,297.5,297.5,297.5,788
06/18/2002,13:14,297.5,297.81,297.5,297.81,563
06/18/2002,13:20,297.5,297.5,297.5,297.5,45
06/18/2002,13:23,297.5,297.5,297.5,297.5,3018
06/18/2002,13:24,297.5,297.5,297.5,297.5,6756
06/18/2002,13:31,297.28,297.28,297.28,297.28,811
06/18/2002,13:35,296.97,296.97,296.97,296.97,2252
06/18/2002,13:38,297.06,297.41,297.06,297.41,248
06/18/2002,13:40,297.5,297.5,297.5,297.5,23
06/18/2002,13:41,297.5,297.5,297.5,297.5,1351
06/18/2002,13:42,297.5,297.5,297.5,297.5,1126
06/18/2002,13:44,297.1,297.1,297.1,297.1,225
06/18/2002,13:48,297.1,297.1,297.1,297.1,90
06/18/2002,13:51,296.93,296.93,296.93,296.93,1126
06/18/2002,13:54,296.44,296.44,296.44,296.44,676
06/18/2002,13:57,296.17,296.17,296.17,296.17,631
06/18/2002,14:00,296.08,296.08,296.08,296.08,1126
06/18/2002,14:02,296.13,296.13,296.13,296.13,1126
06/18/2002,14:03,296.13,296.13,296.13,296.13,1126
06/18/2002,14:04,296.22,296.22,296.22,296.22,113
06/18/2002,14:05,295.95,295.95,295.95,295.95,1126
06/18/2002,14:07,295.95,295.95,295.95,295.95,1126
06/18/2002,14:09,295.95,295.95,295.95,295.95,2252
06/18/2002,14:11,296.79,296.79,296.17,296.17,2815
06/18/2002,14:16,295.86,295.86,295.86,295.86,2252
06/18/2002,14:17,295.73,295.77,295.73,295.77,4504
06/18/2002,14:20,295.95,295.95,295.95,295.95,225
06/18/2002,14:21,295.95,296.08,295.95,296.08,1351
06/18/2002,14:25,295.95,295.95,295.95,295.95,5630
06/18/2002,14:30,295.33,295.33,295.33,295.33,450
06/18/2002,14:31,295.28,295.28,295.28,295.28,4617
06/18/2002,14:33,295.06,295.28,295.06,295.28,2928
06/18/2002,14:34,295.5,295.5,295.5,295.5,3378
06/18/2002,14:35,295.73,295.95,295.33,295.95,450
06/18/2002,14:39,295.73,295.73,295.73,295.73,3378
06/18/2002,14:40,295.95,295.95,295.95,295.95,2252
06/18/2002,14:49,296.61,296.61,296.61,296.61,68
06/18/2002,14:58,297.06,297.06,297.06,297.06,3378
06/18/2002,15:03,297.06,297.06,297.06,297.06,113
06/18/2002,15:04,296.75,296.75,296.75,296.75,3401
06/18/2002,15:06,296.97,296.97,296.97,296.97,23
06/18/2002,15:14,297.28,297.28,297.28,297.28,1126
06/18/2002,15:15,297.5,297.5,297.5,297.5,901
06/18/2002,15:17,298.35,298.35,298.35,298.35,3378
06/18/2002,15:18,297.95,297.95,297.95,297.95,1126
06/18/2002,15:20,298.17,298.17,298.17,298.17,23
06/18/2002,15:21,298.39,298.39,298.39,298.39,23
06/18/2002,15:23,298.39,298.39,298.39,298.39,2252
06/18/2002,15:25,298.52,298.52,298.08,298.08,1374
06/18/2002,15:26,297.95,297.95,297.95,297.95,45
06/18/2002,15:27,297.37,297.37,297.24,297.24,946
06/18/2002,15:29,297.68,297.68,297.68,297.68,90
06/18/2002,15:31,297.5,297.5,297.5,297.5,2252
06/18/2002,15:34,297.46,297.46,297.46,297.46,2252
06/18/2002,15:35,297.06,297.06,297.06,297.06,45
06/18/2002,15:46,297.5,297.5,297.5,297.5,45
06/18/2002,15:48,297.5,297.5,297.5,297.5,1126
06/18/2002,15:49,297.28,297.28,297.28,297.28,1126
06/18/2002,15:50,297.06,297.06,297.06,297.06,1712
06/18/2002,15:54,296.35,296.35,296.35,296.35,293
06/18/2002,15:59,297.19,297.19,297.19,297.19,338
06/19/2002,09:34,294.84,294.84,294.84,294.84,225
06/19/2002,09:35,294.84,294.84,294.84,294.84,225
06/19/2002,09:37,295.33,295.73,295.33,295.73,113
06/19/2002,09:38,295.28,295.28,295.28,295.28,113
06/19/2002,09:39,294.04,294.04,294.04,294.04,23
06/19/2002,09:40,294.17,294.17,294.17,294.17,676
06/19/2002,09:41,293.95,293.95,293.95,293.95,1126
06/19/2002,09:43,294.17,294.17,294.17,294.17,45
06/19/2002,09:44,293.95,293.95,293.51,293.51,2702
06/19/2002,09:45,293.28,293.28,293.06,293.06,4729
06/19/2002,09:46,293.06,293.06,292.4,292.4,1261
06/19/2002,09:47,292.62,292.62,292.62,292.62,23
06/19/2002,09:48,293.2,293.2,293.2,293.2,23
06/19/2002,09:49,293.95,293.95,293.95,293.95,1126
06/19/2002,09:50,293.28,293.28,293.28,293.28,9008
06/19/2002,09:51,293.73,293.73,293.28,293.28,1216
06/19/2002,09:53,292.4,292.4,292.04,292.4,563
06/19/2002,09:56,293.06,293.24,293.06,293.24,473
06/19/2002,09:58,293.6,293.6,293.28,293.51,2500
06/19/2002,09:59,293.06,293.06,293.06,293.06,225
06/19/2002,10:00,292.75,292.75,292.75,292.75,225
06/19/2002,10:01,292.62,292.89,292.62,292.89,2275
06/19/2002,10:04,293.82,293.95,293.82,293.95,676
06/19/2002,10:08,295.28,295.5,295.28,295.28,1239
06/19/2002,10:09,295.33,295.33,295.33,295.33,450
06/19/2002,10:10,294.84,294.84,294.84,294.84,383
06/19/2002,10:12,295.37,295.86,295.37,295.86,5788
06/19/2002,10:13,295.28,296.93,295.28,296.93,1284
06/19/2002,10:14,296.61,297.06,296.39,297.06,608
06/19/2002,10:15,296.66,297.06,296.66,297.06,7950
06/19/2002,10:16,297.5,297.95,297.5,297.95,383
06/19/2002,10:17,297.95,297.95,296.97,296.97,586
06/19/2002,10:18,296.97,296.97,296.84,296.84,225
06/19/2002,10:19,296.84,297.06,296.84,297.06,1802
06/19/2002,10:20,297.06,297.46,297.06,297.46,2702
06/19/2002,10:21,297.46,297.46,297.37,297.37,450
06/19/2002,10:22,296.04,296.04,296.04,296.04,563
06/19/2002,10:23,296.04,296.04,296.04,296.04,518
06/19/2002,10:25,296.53,296.53,296.53,296.53,45
06/19/2002,10:27,297.46,297.46,297.46,297.46,68
06/19/2002,10:34,296.22,296.22,296.17,296.17,23196
06/19/2002,10:37,296.61,296.61,296.61,296.61,5630
06/19/2002,10:38,295.99,295.99,295.5,295.5,6081
06/19/2002,10:43,296.57,296.57,296.57,296.57,2252
06/19/2002,10:49,295.46,295.46,295.46,295.46,45
06/19/2002,10:50,294.84,294.84,294.84,294.84,586
06/19/2002,10:57,296.61,296.61,296.61,296.61,2252
06/19/2002,10:58,297.06,297.37,297.06,297.37,2815
06/19/2002,10:59,297.28,297.37,297.28,297.37,338
06/19/2002,11:01,297.06,297.06,297.06,297.06,1464
06/19/2002,11:02,296.97,296.97,296.93,296.93,225
06/19/2002,11:03,296.93,296.93,296.93,296.93,450
06/19/2002,11:04,297.06,297.41,297.06,297.41,4729
06/19/2002,11:05,297.06,297.46,297.06,297.46,158
06/19/2002,11:07,297.5,297.5,297.06,297.06,5743
06/19/2002,11:09,298.08,298.61,298.08,298.61,2365
06/19/2002,11:10,298.61,298.84,298.61,298.61,1576
06/19/2002,11:11,299.15,299.15,298.61,299.1,1982
06/19/2002,11:12,298.61,298.61,298.61,298.61,3829
06/19/2002,11:13,298.84,298.84,298.84,298.84,1126
06/19/2002,11:14,299.63,299.63,299.63,299.63,450
06/19/2002,11:15,299.63,299.63,299.63,299.63,23
06/19/2002,11:19,298.84,298.84,298.84,298.84,901
06/19/2002,11:21,298.84,298.84,298.84,298.84,1441
06/19/2002,11:22,298.88,298.88,298.88,298.88,11260
06/19/2002,11:24,298.61,298.61,298.61,298.61,1937
06/19/2002,11:28,298.79,298.79,298.79,298.79,2252
06/19/2002,11:29,298.84,298.84,298.84,298.84,2252
06/19/2002,11:32,298.88,298.88,298.88,298.88,23
06/19/2002,11:34,298.84,298.84,298.52,298.52,11711
06/19/2002,11:36,298.66,298.66,298.66,298.66,450
06/19/2002,11:37,299.19,299.19,298.84,298.84,90
06/19/2002,11:38,298.84,299.06,298.84,299.06,1531
06/19/2002,11:39,299.06,299.63,298.92,299.63,2139
06/19/2002,11:40,299.41,299.41,298.92,298.92,5743
06/19/2002,11:43,299.28,299.28,299.28,299.28,248
06/19/2002,11:44,299.68,299.72,299.68,299.72,3018
06/19/2002,11:49,299.46,299.46,299.46,299.46,113
06/19/2002,11:50,298.92,298.92,298.92,298.92,23
06/19/2002,11:53,299.59,299.59,299.59,299.59,450
06/19/2002,11:59,299.5,299.5,299.5,299.5,2252
06/19/2002,12:00,299.06,299.06,299.06,299.06,1126
06/19/2002,12:02,298.92,298.92,298.92,298.92,23
06/19/2002,12:10,299.19,299.19,299.19,299.19,23
06/19/2002,12:15,298.17,298.17,298.17,298.17,450
06/19/2002,12:16,297.77,297.77,297.77,297.77,450
06/19/2002,12:20,298.7,298.7,298.7,298.7,450
06/19/2002,12:23,298.61,298.61,298.61,298.61,5630
06/19/2002,12:25,298.39,298.39,298.39,298.39,743
06/19/2002,12:26,298.39,298.39,298.39,298.39,676
06/19/2002,12:28,298.84,298.84,298.48,298.48,1644
06/19/2002,12:34,298.17,298.17,298.17,298.17,113
06/19/2002,12:47,297.73,297.73,297.73,297.73,2252
06/19/2002,12:59,297.5,297.5,297.5,297.5,225
06/19/2002,13:01,297.55,297.55,297.55,297.55,23
06/19/2002,13:02,297.5,297.5,297.5,297.5,68
06/19/2002,13:04,297.5,297.5,297.5,297.5,45
06/19/2002,13:26,298.35,298.35,298.35,298.35,23
06/19/2002,13:31,297.77,297.77,297.77,297.77,248
06/19/2002,13:32,297.77,297.77,297.77,297.77,113
06/19/2002,13:50,298.04,298.04,298.04,298.04,225
06/19/2002,13:51,297.68,297.77,297.06,297.06,5923
06/19/2002,13:52,297.41,297.41,296.79,296.79,248
06/19/2002,13:54,296.39,297.37,296.39,297.37,11373
06/19/2002,13:55,296.84,296.84,296.84,296.84,5630
06/19/2002,13:57,295.73,295.73,295.42,295.42,3964
06/19/2002,13:58,295.46,295.9,295.37,295.9,5968
06/19/2002,13:59,295.33,295.33,295.33,295.33,113
06/19/2002,14:00,295.15,295.15,295.15,295.15,1802
06/19/2002,14:01,295.28,295.28,295.28,295.28,3266
06/19/2002,14:02,295.28,295.28,295.06,295.06,17116
06/19/2002,14:05,294.93,294.93,294.93,294.93,563
06/19/2002,14:09,295.02,295.02,295.02,295.02,23
06/19/2002,14:17,295.68,295.68,295.68,295.68,23
06/19/2002,14:18,295.73,295.73,295.73,295.73,225
06/19/2002,14:19,295.59,295.59,295.59,295.59,1126
06/19/2002,14:20,295.59,295.59,295.59,295.59,7882
06/19/2002,14:22,295.59,295.59,295.59,295.59,878
06/19/2002,14:37,295.73,295.73,295.73,295.73,1576
06/19/2002,14:38,295.73,295.73,295.73,295.73,450
06/19/2002,14:44,296.3,296.39,296.3,296.39,1734
06/19/2002,14:46,296.39,296.39,296.39,296.39,1126
06/19/2002,14:53,295.82,295.82,295.82,295.82,2252
06/19/2002,14:54,295.9,295.9,295.9,295.9,1802
06/19/2002,15:03,295.55,295.55,295.55,295.55,113
06/19/2002,15:09,296.75,296.75,296.75,296.75,45042
06/19/2002,15:10,296.17,296.17,296.17,296.17,1576
06/19/2002,15:15,296.3,296.3,296.3,296.3,338
06/19/2002,15:16,296.3,296.3,296.3,296.3,1126
06/19/2002,15:18,295.99,295.99,295.99,295.99,225
06/19/2002,15:20,296.13,296.13,296.13,296.13,12386
06/19/2002,15:39,295.19,295.19,295.19,295.19,225
06/19/2002,15:46,295.28,295.28,295.28,295.28,135
06/19/2002,15:48,295.06,295.06,295.06,295.06,225
06/19/2002,15:49,295.06,295.06,295.06,295.06,360
06/19/2002,15:53,294.84,295.06,294.84,295.06,518
06/19/2002,15:55,295.33,295.33,295.33,295.33,450
06/19/2002,15:56,295.28,295.28,295.28,295.28,11260
06/19/2002,15:57,295.28,295.28,295.28,295.28,113
06/19/2002,15:58,295.28,295.28,295.28,295.28,338
06/19/2002,15:59,295.28,295.28,295.28,295.28,4504
06/20/2002,09:37,300.39,300.39,299.95,299.95,1351
06/20/2002,09:38,299.72,299.72,299.5,299.5,1486
06/20/2002,09:42,298.44,298.44,298.44,298.44,225
06/20/2002,09:44,299.5,299.68,299.5,299.68,338
06/20/2002,09:46,299.15,299.72,298.92,298.92,8062
06/20/2002,09:48,299.72,299.72,299.59,299.59,68
06/20/2002,09:52,300.39,300.39,300.39,300.39,23
06/20/2002,09:53,300.61,300.61,300.61,300.61,698
06/20/2002,09:54,300.92,300.92,300.39,300.39,1734
06/20/2002,09:55,300.66,300.66,300.66,300.66,23
06/20/2002,09:56,300.57,300.61,300.57,300.61,135
06/20/2002,09:58,300.61,300.61,300.61,300.61,45
06/20/2002,10:00,300.83,301.23,300.83,301.23,1576
06/20/2002,10:01,301.28,301.5,301.28,301.5,248
06/20/2002,10:02,301.46,301.46,301.46,301.46,23
06/20/2002,10:06,299.72,299.72,299.72,299.72,23
06/20/2002,10:08,299.72,299.72,299.72,299.72,1126
06/20/2002,10:10,300.39,300.39,300.39,300.39,1689
06/20/2002,10:12,299.5,299.5,299.5,299.5,225
06/20/2002,10:14,299.5,299.5,299.5,299.5,225
06/20/2002,10:15,299.5,299.5,299.15,299.28,3829
06/20/2002,10:19,298.97,298.97,298.61,298.61,856
06/20/2002,10:20,298.75,298.75,297.64,297.64,11283
06/20/2002,10:21,297.5,297.73,297.5,297.73,1351
06/20/2002,10:22,297.5,297.5,297.5,297.5,450
06/20/2002,10:23,297.28,297.28,297.28,297.28,676
06/20/2002,10:24,297.5,297.99,297.5,297.99,13535
06/20/2002,10:25,298.21,298.48,298.21,298.48,1351
06/20/2002,10:26,298.48,298.48,298.48,298.48,45
06/20/2002,10:27,297.5,297.5,297.5,297.5,293
06/20/2002,10:29,296.39,297.5,296.39,296.39,23692
06/20/2002,10:30,296.39,296.39,296.39,296.39,3378
06/20/2002,10:31,296.39,296.39,296.39,296.39,2455
06/20/2002,10:33,296.17,296.17,296.17,296.17,6756
06/20/2002,10:34,296.26,296.26,296.26,296.26,45
06/20/2002,10:35,296.17,296.17,296.17,296.17,563
06/20/2002,10:36,296.44,296.44,296.44,296.44,225
06/20/2002,10:39,296.97,296.97,296.97,296.97,225
06/20/2002,10:40,297.37,297.37,297.37,297.37,225
06/20/2002,10:41,296.75,296.75,296.53,296.53,3941
06/20/2002,10:42,295.99,295.99,295.99,295.99,225
06/20/2002,10:43,296.17,296.17,295.15,295.28,21395
06/20/2002,10:44,295.19,295.19,295.19,295.19,676
06/20/2002,10:45,294.84,294.84,294.62,294.62,9639
06/20/2002,10:46,294.13,294.13,294.13,294.13,11260
06/20/2002,10:47,294,294.04,293.95,294.04,2928
06/20/2002,10:48,293.82,293.91,293.6,293.68,3648
06/20/2002,10:49,293.51,293.51,293.28,293.28,2815
06/20/2002,10:50,293.73,293.73,293.06,293.06,18219
06/20/2002,10:51,293.06,293.06,293.06,293.06,5630
06/20/2002,10:52,292.4,292.4,292.22,292.4,1419
06/20/2002,10:53,293.06,293.06,293.06,293.06,47406
06/20/2002,10:54,292.84,293.06,292.84,293.06,3378
06/20/2002,10:55,293.02,293.51,292.4,293.28,13670
06/20/2002,10:56,292.62,292.84,292.62,292.84,2297
06/20/2002,10:57,291.73,291.95,291.73,291.95,2477
06/20/2002,10:58,291.73,291.73,291.73,291.73,4054
06/20/2002,10:59,291.73,291.73,291.73,291.73,3671
06/20/2002,11:00,291.73,291.73,291.73,291.73,5360
06/20/2002,11:02,291.73,291.73,291.73,291.73,22521
06/20/2002,11:03,293.06,293.06,293.06,293.06,113
06/20/2002,11:04,293.06,293.06,293.06,293.06,5630
06/20/2002,11:05,293.51,293.77,293.51,293.77,563
06/20/2002,11:06,293.82,293.82,293.82,293.82,1126
06/20/2002,11:07,293.28,293.28,292.66,292.66,2275
06/20/2002,11:08,292.66,292.66,292.53,292.53,383
06/20/2002,11:11,293.15,293.15,292.97,292.97,5630
06/20/2002,11:12,292.53,292.53,292.53,292.53,225
06/20/2002,11:14,292.84,293.06,292.84,293.06,2297
06/20/2002,11:16,293.6,293.68,293.28,293.28,5855
06/20/2002,11:17,293.51,293.55,293.46,293.55,1329
06/20/2002,11:22,293.46,293.46,293.46,293.46,158
06/20/2002,11:26,293.51,293.51,293.51,293.51,3378
06/20/2002,11:27,293.51,293.51,293.06,293.28,3491
06/20/2002,11:28,293.28,293.28,293.06,293.06,3401
06/20/2002,11:34,291.95,291.95,291.95,291.95,450
06/20/2002,11:37,291.95,291.95,291.95,291.95,23
06/20/2002,11:39,292.17,292.44,292.17,292.44,293
06/20/2002,11:53,291.64,291.91,291.64,291.91,180
06/20/2002,11:59,291.73,291.73,291.73,291.73,45
06/20/2002,12:02,292.53,293.06,292.53,293.06,22791
06/20/2002,12:03,292.62,293.42,292.62,293.02,25223
06/20/2002,12:04,293.02,293.02,293.02,293.02,113
06/20/2002,12:05,293.51,293.82,293.51,293.82,878
06/20/2002,12:07,294.17,294.17,294.17,294.17,563
06/20/2002,12:08,294.53,294.71,294.53,294.71,1239
06/20/2002,12:09,294.79,294.84,294.79,294.84,1802
06/20/2002,12:12,294.71,294.71,294.71,294.71,1126
06/20/2002,12:13,294.62,294.62,294.62,294.62,23
06/20/2002,12:22,293.51,293.51,293.51,293.51,22521
06/20/2002,12:24,293.28,293.28,293.28,293.28,2252
06/20/2002,12:26,292.84,292.84,292.84,292.84,23
06/20/2002,12:27,292.44,292.44,292.44,292.44,3378
06/20/2002,12:30,292.97,292.97,292.97,292.97,5180
06/20/2002,12:31,293.2,293.2,293.2,293.2,11260
06/20/2002,12:37,292.62,292.62,292.62,292.62,3356
06/20/2002,12:43,292.84,292.84,292.84,292.84,225
06/20/2002,12:53,292.93,293.51,292.93,293.51,7094
06/20/2002,13:03,294.08,294.08,294.08,294.08,45
06/20/2002,13:05,294.04,294.04,294.04,294.04,631
06/20/2002,13:09,294.22,294.22,294.22,294.22,811
06/20/2002,13:10,294.39,294.39,294.39,294.39,1667
06/20/2002,13:12,294.35,294.35,294.35,294.35,11260
06/20/2002,13:15,294.53,294.53,294.53,294.53,1351
06/20/2002,13:18,294.75,294.75,294.75,294.75,225
06/20/2002,13:20,294.39,294.39,294.39,294.39,2252
06/20/2002,13:25,294.31,294.31,294.31,294.31,1126
06/20/2002,13:37,293.06,293.06,293.06,293.06,5518
06/20/2002,13:42,293.15,293.15,293.15,293.15,23
06/20/2002,13:45,293.06,293.06,293.06,293.06,1126
06/20/2002,13:46,293.06,293.06,293.06,293.06,4504
06/20/2002,13:51,292.84,292.84,292.84,292.84,225
06/20/2002,13:57,293.06,293.06,293.06,293.06,225
06/20/2002,14:01,293.95,293.95,293.95,293.95,2252
06/20/2002,14:05,295.06,295.06,295.06,295.06,450
06/20/2002,14:06,295.06,295.28,295.06,295.28,1013
06/20/2002,14:18,295.73,295.73,295.42,295.42,676
06/20/2002,14:22,296.17,296.17,296.17,296.17,113
06/20/2002,14:23,296.17,296.17,296.17,296.17,113
06/20/2002,14:32,296.08,296.08,296.08,296.08,1126
06/20/2002,14:33,296.17,296.17,296.17,296.17,9008
06/20/2002,14:35,295.77,296.17,295.77,296.17,11283
06/20/2002,14:51,294.62,294.62,294.62,294.62,1126
06/20/2002,14:54,294.44,294.44,294.44,294.44,23
06/20/2002,15:01,294.44,294.44,294.44,294.44,135
06/20/2002,15:06,294.08,294.08,294.08,294.08,1464
06/20/2002,15:07,294.08,294.08,294.08,294.08,4166
06/20/2002,15:08,293.95,293.95,293.95,293.95,5180
06/20/2002,15:13,294.26,294.26,294.26,294.26,338
06/20/2002,15:15,293.73,293.73,293.73,293.73,2252
06/20/2002,15:16,293.02,293.02,293.02,293.02,4301
06/20/2002,15:17,293.28,293.28,293.11,293.28,4729
06/20/2002,15:18,293.64,293.64,293.64,293.64,113
06/20/2002,15:22,293.68,293.68,293.68,293.68,23
06/20/2002,15:25,293.37,293.37,293.37,293.37,45
06/20/2002,15:28,293.77,293.77,293.77,293.77,563
06/20/2002,15:36,293.68,293.68,293.68,293.68,3783
06/20/2002,15:40,293.68,293.68,293.68,293.68,113
06/20/2002,15:42,293.06,293.06,293.06,293.06,1104
06/20/2002,15:49,293.68,293.68,293.68,293.68,1486
06/20/2002,15:51,294.04,294.04,293.73,293.73,2702
06/20/2002,15:53,293.68,293.68,293.68,293.68,676
06/20/2002,15:58,293.51,293.51,293.51,293.51,68
06/20/2002,15:59,293.91,293.91,293.91,293.91,113
06/21/2002,09:35,294.62,294.62,294.62,294.62,1126
06/21/2002,09:38,295.28,295.73,295.06,295.06,946
06/21/2002,09:39,294.62,294.62,294.62,294.62,24773
06/21/2002,09:40,294.39,294.39,294.39,294.39,45042
06/21/2002,09:43,293.51,293.51,293.51,293.51,5630
06/21/2002,09:45,294.62,294.62,294.62,294.62,450
06/21/2002,09:46,293.51,293.51,293.51,293.51,11260
06/21/2002,09:47,294.04,294.04,294.04,294.04,5630
06/21/2002,09:48,294.04,294.04,294.04,294.04,16891
06/21/2002,09:49,294.62,294.84,294.62,294.84,5202
06/21/2002,09:50,294.39,294.39,294.39,294.39,45
06/21/2002,09:54,293.06,293.06,293.06,293.06,631
06/21/2002,09:59,293.68,293.68,293.68,293.68,68
06/21/2002,10:00,293.6,293.6,292.71,292.71,5698
06/21/2002,10:01,292.53,292.53,292.53,292.53,450
06/21/2002,10:03,293.64,293.86,293.64,293.86,360
06/21/2002,10:04,294.53,294.53,294.17,294.17,2252
06/21/2002,10:05,294.31,294.31,294.31,294.31,1126
06/21/2002,10:10,294.31,294.62,294.31,294.62,1126
06/21/2002,10:11,293.77,293.77,293.77,293.77,225
06/21/2002,10:13,293.46,293.46,293.46,293.46,135
06/21/2002,10:17,293.51,293.51,293.51,293.51,68
06/21/2002,10:22,292.84,292.84,292.84,292.84,3378
06/21/2002,10:23,292.84,292.93,292.84,292.93,5653
06/21/2002,10:26,292.93,292.93,292.93,292.93,11260
06/21/2002,10:29,293.77,293.77,293.77,293.77,1126
06/21/2002,10:30,293.28,293.28,293.28,293.28,6756
06/21/2002,10:35,293.06,293.06,293.06,293.06,9008
06/21/2002,10:36,293.06,293.06,293.06,293.06,450
06/21/2002,10:37,292.84,292.84,292.84,292.84,68
06/21/2002,10:40,293.33,293.33,292.93,292.93,676
06/21/2002,10:47,291.86,292.71,291.86,292.71,23219
06/21/2002,10:48,292.26,292.26,292.26,292.26,22521
06/21/2002,10:49,291.73,291.73,291.73,291.73,788
06/21/2002,10:50,291.69,291.69,291.69,291.69,3806
06/21/2002,10:52,292.13,292.13,292.13,292.13,676
06/21/2002,10:55,291.29,291.29,291.29,291.29,2365
06/21/2002,10:56,290.93,291.06,290.84,291.06,24097
06/21/2002,10:57,290.84,290.84,290.4,290.4,30381
06/21/2002,10:58,289.56,289.56,289.56,289.56,45
06/21/2002,10:59,289.51,289.51,289.51,289.51,2365
06/21/2002,11:00,289.07,289.07,289.07,289.07,3829
06/21/2002,11:01,289.29,289.29,289.29,289.29,8445
06/21/2002,11:02,288.62,288.62,288.18,288.18,1892
06/21/2002,11:03,287.38,288.67,287.29,287.29,6036
06/21/2002,11:04,287.29,287.51,287.2,287.2,1149
06/21/2002,11:05,286.98,286.98,286.45,286.45,766
06/21/2002,11:06,286.8,286.8,286.45,286.45,2680
06/21/2002,11:07,286.45,286.45,286.45,286.45,2117
06/21/2002,11:08,286.45,286.85,286.45,286.85,2387
06/21/2002,11:09,286.45,286.85,286.45,286.85,3491
06/21/2002,11:11,287.29,287.29,286.85,286.85,1351
06/21/2002,11:12,286.89,286.89,286.89,286.89,23
06/21/2002,11:13,286.4,286.4,286.4,286.4,180
06/21/2002,11:15,286.4,286.4,286.4,286.4,1351
06/21/2002,11:16,286.14,286.14,286.14,286.14,225
06/21/2002,11:17,286.05,286.05,285.83,285.83,135
06/21/2002,11:18,285.51,285.51,285.51,285.51,1239
06/21/2002,11:20,285.29,285.29,284.85,284.85,1239
06/21/2002,11:21,284.85,284.85,284.85,284.85,225
06/21/2002,11:22,284.85,284.98,284.85,284.98,3153
06/21/2002,11:23,285.16,285.16,285.16,285.16,563
06/21/2002,11:26,285.16,285.16,284.63,284.63,5968
06/21/2002,11:27,284.85,284.85,284.85,284.85,225
06/21/2002,11:30,284.49,284.49,284.49,284.49,4279
06/21/2002,11:31,284.49,284.54,284.49,284.54,450
06/21/2002,11:32,284.18,284.18,284.18,284.18,68
06/21/2002,11:33,284.18,284.18,284.18,284.18,9076
06/21/2002,11:37,283.29,283.87,283.29,283.87,2252
06/21/2002,11:38,283.96,284.09,283.96,284.09,968
06/21/2002,11:39,284.14,284.14,283.74,283.74,6148
06/21/2002,11:40,284.14,284.14,284.14,284.14,113
06/21/2002,11:43,283.52,283.52,283.52,283.52,23
06/21/2002,11:44,283.78,283.78,283.52,283.52,3491
06/21/2002,11:45,283.74,283.74,283.74,283.74,2815
06/21/2002,11:47,283.87,283.87,283.87,283.87,563
06/21/2002,11:48,284.09,284.09,284.09,284.09,676
06/21/2002,11:49,283.87,283.87,283.87,283.87,1576
06/21/2002,11:51,283.83,283.83,283.83,283.83,45
06/21/2002,11:53,283.65,283.65,283.65,283.65,2252
06/21/2002,11:54,283.65,283.65,283.65,283.65,23
06/21/2002,11:55,283.52,283.52,283.52,283.52,1126
06/21/2002,11:56,283.74,283.74,283.74,283.74,5405
06/21/2002,11:57,283.6,283.74,283.6,283.74,1464
06/21/2002,11:59,283.69,283.69,283.38,283.38,2387
06/21/2002,12:00,283.52,283.52,283.52,283.52,2252
06/21/2002,12:01,283.29,283.29,283.29,283.29,338
06/21/2002,12:02,283.07,283.74,283.07,283.74,5630
06/21/2002,12:03,283.21,283.29,283.21,283.29,1126
06/21/2002,12:04,283.29,283.29,283.29,283.29,113
06/21/2002,12:07,283.29,283.29,283.29,283.29,563
06/21/2002,12:08,283.43,283.43,283.43,283.43,563
06/21/2002,12:09,283.78,283.78,283.78,283.78,45
06/21/2002,12:10,283.83,284,283.83,284,225
06/21/2002,12:11,283.52,283.83,283.52,283.83,13467
06/21/2002,12:13,284.27,284.27,284.27,284.27,45
06/21/2002,12:14,284,284,284,284,2815
06/21/2002,12:16,283.78,283.78,283.74,283.74,2252
06/21/2002,12:17,283.78,283.78,283.78,283.78,450
06/21/2002,12:18,283.74,283.74,283.74,283.74,1126
06/21/2002,12:19,283.74,283.74,283.74,283.74,1126
06/21/2002,12:20,283.52,283.52,283.52,283.52,23
06/21/2002,12:23,283.74,283.74,283.74,283.74,450
06/21/2002,12:25,283.52,283.52,283.52,283.52,45
06/21/2002,12:26,283.74,283.74,283.74,283.74,5292
06/21/2002,12:28,283.12,283.12,283.12,283.12,2815
06/21/2002,12:29,283.43,283.43,283.43,283.43,1126
06/21/2002,12:32,283.16,283.16,283.16,283.16,45
06/21/2002,12:43,283.29,283.29,283.29,283.29,23
06/21/2002,12:44,283.29,283.29,283.29,283.29,90
06/21/2002,12:52,284.63,284.63,284.23,284.23,1216
06/21/2002,12:53,284.63,284.63,284.63,284.63,315
06/21/2002,12:54,285.16,285.43,285.16,285.43,1239
06/21/2002,12:55,285.43,285.43,285.43,285.43,113
06/21/2002,12:57,285.96,285.96,285.29,285.29,7094
06/21/2002,13:02,284.94,284.94,284.76,284.76,495
06/21/2002,13:03,284.63,284.63,284.14,284.14,2522
06/21/2002,13:04,284,284.63,284,284.63,10134
06/21/2002,13:06,283.83,283.83,283.83,283.83,5630
06/21/2002,13:08,284.14,284.14,284.14,284.14,1126
06/21/2002,13:10,284.18,284.18,284.18,284.18,1126
06/21/2002,13:13,284.4,284.4,284.4,284.4,113
06/21/2002,13:14,284.63,284.63,284.63,284.63,4504
06/21/2002,13:18,284.63,284.63,284.63,284.63,225
06/21/2002,13:19,284.18,284.18,284.18,284.18,743
06/21/2002,13:21,284.32,284.32,284.32,284.32,563
06/21/2002,13:22,284.4,284.4,284.4,284.4,450
06/21/2002,13:29,284.32,284.32,284.32,284.32,23
06/21/2002,13:34,284.09,284.09,284.09,284.09,225
06/21/2002,13:35,284.54,284.54,284.54,284.54,68
06/21/2002,13:37,284.4,284.4,284.4,284.4,225
06/21/2002,13:38,284.4,284.4,284.4,284.4,225
06/21/2002,13:43,284.18,284.27,284.18,284.27,4729
06/21/2002,13:45,284.18,284.18,284.18,284.18,23
06/21/2002,13:47,284.63,284.63,284.63,284.63,3446
06/21/2002,13:48,284.63,284.63,284.63,284.63,23
06/21/2002,13:49,284.63,284.63,284.63,284.63,23
06/21/2002,13:50,284.63,284.63,284.63,284.63,2207
06/21/2002,13:57,284.85,285.07,284.85,285.07,248
06/21/2002,13:59,285.29,285.29,285.29,285.29,1126
06/21/2002,14:00,284.85,285.29,284.85,285.29,7882
06/21/2002,14:07,285.29,285.29,285.29,285.29,225
06/21/2002,14:13,284.85,284.94,284.85,284.94,1126
06/21/2002,14:14,285.07,285.07,285.07,285.07,158
06/21/2002,14:15,285.25,285.25,285.07,285.07,10517
06/21/2002,14:16,284.85,285.07,284.85,285.07,2275
06/21/2002,14:18,285.07,285.07,285.07,285.07,383
06/21/2002,14:20,285.16,285.16,285.16,285.16,338
06/21/2002,14:21,285.51,286,285.51,286,540
06/21/2002,14:23,285.69,285.69,285.69,285.69,158
06/21/2002,14:24,285.69,285.69,285.51,285.69,1351
06/21/2002,14:26,285.51,285.51,285.51,285.51,1058
06/21/2002,14:28,285.43,285.51,285.43,285.51,225
06/21/2002,14:30,285.96,285.96,285.96,285.96,113
06/21/2002,14:37,287.02,287.16,287.02,287.16,676
06/21/2002,14:39,286.27,286.27,286.27,286.27,23
06/21/2002,14:42,286.27,286.27,286.27,286.27,1126
06/21/2002,14:44,286.4,286.4,286.31,286.31,8085
06/21/2002,14:49,286.36,286.36,286.36,286.36,608
06/21/2002,14:50,286.22,286.22,286.05,286.05,270
06/21/2002,14:51,286.09,286.09,286.09,286.09,113
06/21/2002,14:52,286.31,286.31,286.31,286.31,450
06/21/2002,14:53,286.4,286.4,286.4,286.4,676
06/21/2002,14:54,286.4,286.4,286.4,286.4,450
06/21/2002,14:55,286.49,286.49,286.49,286.49,450
06/21/2002,14:56,286.49,286.85,286.49,286.85,135
06/21/2002,14:58,286.76,286.76,286.76,286.76,563
06/21/2002,14:59,286.98,287.07,286.98,287.07,7364
06/21/2002,15:01,286.85,287.51,286.85,287.51,1464
06/21/2002,15:02,287.16,287.16,286.85,286.85,1712
06/21/2002,15:03,287.25,287.25,287.25,287.25,45
06/21/2002,15:04,287.29,287.51,286.94,287.51,901
06/21/2002,15:05,287.51,287.51,287.16,287.16,2252
06/21/2002,15:06,287.33,287.33,287.33,287.33,450
06/21/2002,15:10,287.78,287.78,287.78,287.78,563
06/21/2002,15:11,287.6,287.6,287.6,287.6,225
06/21/2002,15:12,286.98,286.98,286.98,286.98,68
06/21/2002,15:13,287.29,287.29,287.29,287.29,901
06/21/2002,15:14,287.11,287.11,287.11,287.11,68
06/21/2002,15:16,287.16,287.16,287.11,287.11,788
06/21/2002,15:20,286.4,286.4,286.4,286.4,2252
06/21/2002,15:21,286.4,286.45,286.4,286.45,2027
06/21/2002,15:22,286.54,286.54,286.54,286.54,1013
06/21/2002,15:23,286.8,286.8,286.8,286.8,23
06/21/2002,15:24,286.85,287.29,286.85,287.29,405
06/21/2002,15:29,287.96,287.96,287.96,287.96,225
06/21/2002,15:39,288.27,288.27,288.27,288.27,2702
06/21/2002,15:40,288.44,288.44,288.44,288.44,23
06/21/2002,15:41,288.71,288.71,288.71,288.71,22521
06/21/2002,15:42,288.62,288.62,288.62,288.62,23
06/21/2002,15:43,288.62,288.8,288.62,288.8,2748
06/21/2002,15:45,288.76,288.84,288.62,288.84,11350
06/21/2002,15:47,288.84,289.07,288.84,288.98,9594
06/21/2002,15:50,288.62,288.62,288.27,288.27,270
06/21/2002,15:51,288.58,288.58,288.18,288.18,2702
06/21/2002,15:52,288.4,288.4,288.4,288.4,158
06/21/2002,15:53,288.62,288.62,288.49,288.49,1306
06/21/2002,15:54,288.62,288.62,288.53,288.53,901
06/21/2002,15:58,288.71,288.71,288.71,288.71,1351
06/21/2002,15:59,289.02,289.02,288.98,288.98,518
06/24/2002,09:36,288.18,288.18,288.18,288.18,293
06/24/2002,09:37,288.62,288.62,287.07,287.07,676
06/24/2002,09:38,286.94,287.51,286.94,287.51,4729
06/24/2002,09:39,287.51,288,287.51,288,586
06/24/2002,09:40,287.25,287.73,287.25,287.73,1171
06/24/2002,09:41,288.62,288.62,288.62,288.62,1576
06/24/2002,09:44,287.33,287.33,287.33,287.33,338
06/24/2002,09:45,286.98,286.98,286.98,286.98,113
06/24/2002,09:47,286.85,286.85,286.85,286.85,11260
06/24/2002,09:49,285.96,285.96,285.96,285.96,23
06/24/2002,09:53,286.58,286.58,286.58,286.58,450
06/24/2002,09:54,286.62,286.62,286.62,286.62,1126
06/24/2002,09:55,286.94,286.94,286.62,286.62,68
06/24/2002,09:56,286.62,286.62,286.62,286.62,113
06/24/2002,10:03,288.22,288.22,288.22,288.22,113
06/24/2002,10:04,287.78,287.78,287.78,287.78,45
06/24/2002,10:05,288.18,288.18,288.18,288.18,9008
06/24/2002,10:10,287.38,287.38,287.38,287.38,23
06/24/2002,10:15,287.07,287.07,287.07,287.07,5630
06/24/2002,10:16,286.94,286.94,286.94,286.94,23
06/24/2002,10:17,287.16,287.87,287.16,287.87,3491
06/24/2002,10:27,288.22,288.4,288,288.4,3040
06/24/2002,10:28,288.62,288.67,288.62,288.67,2275
06/24/2002,10:29,289.24,289.24,289.24,289.24,158
06/24/2002,10:30,288.31,288.62,288.31,288.62,16981
06/24/2002,10:40,288.4,288.4,288.4,288.4,23
06/24/2002,10:49,288.58,288.58,288.05,288.05,2725
06/24/2002,10:50,288.05,288.05,288.05,288.05,23
06/24/2002,10:51,287.96,287.96,287.96,287.96,135
06/24/2002,10:52,287.73,287.73,287.73,287.73,23
06/24/2002,10:54,287.82,287.82,287.82,287.82,45
06/24/2002,11:01,288.31,288.31,288.31,288.31,45
06/24/2002,11:02,288.49,288.49,288.49,288.49,5630
06/24/2002,11:03,287.96,287.96,287.96,287.96,5630
06/24/2002,11:05,289.07,289.33,289.07,289.33,2477
06/24/2002,11:08,289.07,289.07,289.07,289.07,45
06/24/2002,11:09,288.62,288.62,288.62,288.62,225
06/24/2002,11:14,288.49,288.49,288.09,288.09,7905
06/24/2002,11:15,288.18,288.18,288.18,288.18,1126
06/24/2002,11:16,287.91,287.91,287.91,287.91,2725
06/24/2002,11:17,287.73,287.73,287.73,287.73,5608
06/24/2002,11:18,287.73,287.73,287.51,287.51,1689
06/24/2002,11:26,287.51,287.51,287.51,287.51,23
06/24/2002,11:29,287.91,287.91,287.91,287.91,68
06/24/2002,11:31,288,288,287.65,287.65,315
06/24/2002,11:32,287.6,287.6,287.6,287.6,450
06/24/2002,11:41,286.89,287.07,286.89,286.89,1374
06/24/2002,11:44,286.62,286.62,286.4,286.4,2297
06/24/2002,11:53,285.34,285.34,285.34,285.34,45
06/24/2002,11:59,286.05,286.05,286.05,286.05,23
06/24/2002,12:00,286.54,286.54,285.96,285.96,45
06/24/2002,12:02,286.85,286.85,286.85,286.85,1126
06/24/2002,12:04,286.85,286.85,286.85,286.85,11260
06/24/2002,12:08,287.02,287.02,287.02,287.02,45
06/24/2002,12:15,287.51,287.51,287.51,287.51,45
06/24/2002,12:16,287.51,287.51,287.51,287.51,1779
06/24/2002,12:20,287.96,287.96,287.96,287.96,113
06/24/2002,12:22,288.62,288.84,288.62,288.84,450
06/24/2002,12:33,287.96,287.96,287.96,287.96,2252
06/24/2002,12:34,287.51,287.51,287.51,287.51,23
06/24/2002,12:55,287.87,287.87,287.87,287.87,225
06/24/2002,13:09,287.87,287.87,287.87,287.87,1126
06/24/2002,13:24,288.62,288.62,288.62,288.62,518
06/24/2002,13:25,289.07,289.07,289.07,289.07,23
06/24/2002,13:29,289.07,289.07,289.07,289.07,45
06/24/2002,13:30,289.07,289.07,289.07,289.07,1126
06/24/2002,13:35,289.07,289.07,289.07,289.07,11260
06/24/2002,13:36,289.16,289.16,289.16,289.16,23
06/24/2002,13:37,289.73,289.73,289.73,289.73,1126
06/24/2002,13:38,290.27,290.35,290.27,290.35,563
06/24/2002,13:42,290.4,290.4,290.4,290.4,11260
06/24/2002,13:48,289.07,289.07,289.07,289.07,3378
06/24/2002,13:49,289.07,289.07,289.07,289.07,1194
06/24/2002,13:50,289.07,289.29,289.07,289.29,1239
06/24/2002,13:57,290.66,290.66,290.4,290.4,540
06/24/2002,14:00,289.64,289.64,289.64,289.64,23
06/24/2002,14:02,290.4,290.4,289.73,289.73,3783
06/24/2002,14:03,289.33,289.51,289.33,289.51,338
06/24/2002,14:06,289.73,289.78,289.73,289.78,3378
06/24/2002,14:15,289.95,289.95,289.95,289.95,563
06/24/2002,14:29,290.84,290.84,290.84,290.84,1126
06/24/2002,14:31,290.84,290.84,290.84,290.84,90
06/24/2002,14:32,291.29,291.29,291.29,291.29,13422
06/24/2002,14:33,291.38,291.38,291.38,291.38,225
06/24/2002,14:39,291.95,291.95,291.95,291.95,676
06/24/2002,14:40,291.95,291.95,291.95,291.95,450
06/24/2002,14:49,292.17,292.17,292.09,292.09,698
06/24/2002,14:52,290.53,290.53,290.53,290.53,113
06/24/2002,14:54,290.84,290.84,290.84,290.84,90
06/24/2002,14:55,290.62,290.62,290.62,290.62,225
06/24/2002,14:58,291.15,291.15,291.15,291.15,225
06/24/2002,14:59,291.29,291.29,291.29,291.29,225
06/24/2002,15:03,291.73,291.73,291.73,291.73,203
06/24/2002,15:04,291.95,291.95,291.95,291.95,225
06/24/2002,15:06,292.17,292.17,292.17,292.17,450
06/24/2002,15:07,292.4,292.62,292.4,292.62,991
06/24/2002,15:11,292.31,292.31,292.31,292.31,68
06/24/2002,15:12,292.62,292.62,292.62,292.62,450
06/24/2002,15:13,292.62,292.62,292.62,292.62,225
06/24/2002,15:18,292.62,292.62,292.62,292.62,113
06/24/2002,15:24,292.62,292.84,292.62,292.84,4054
06/24/2002,15:25,292.84,292.84,292.62,292.62,2139
06/24/2002,15:31,292.04,292.04,292.04,292.04,113
06/24/2002,15:32,292.35,292.35,292.35,292.35,676
06/24/2002,15:33,292.17,292.17,292.17,292.17,2657
06/24/2002,15:38,292.31,292.31,292.31,292.31,563
06/24/2002,15:39,291.73,291.73,291.73,291.73,1126
06/24/2002,15:40,291.42,291.42,291.42,291.42,45
06/24/2002,15:41,291.06,291.06,291.06,291.06,225
06/24/2002,15:42,290.84,291.51,290.84,291.51,158
06/24/2002,15:43,290.62,290.62,290.62,290.62,113
06/24/2002,15:44,290.75,290.75,290.75,290.75,225
06/24/2002,15:55,291.51,291.51,291.51,291.51,2477
06/24/2002,15:56,291.33,291.33,291.33,291.33,225
06/24/2002,15:57,291.29,291.29,291.29,291.29,225
06/25/2002,09:36,297.5,297.5,297.5,297.5,113
06/25/2002,09:40,297.46,297.46,296.66,296.84,698
06/25/2002,09:41,297.77,297.77,297.06,297.06,48757
06/25/2002,09:42,297.5,297.5,297.28,297.46,2702
06/25/2002,09:43,297.46,297.5,297.41,297.41,7072
06/25/2002,09:44,296.7,297.5,296.7,297.33,7319
06/25/2002,09:45,297.28,297.28,297.28,297.28,1802
06/25/2002,09:46,297.5,297.5,296.84,296.84,540
06/25/2002,09:47,296.7,297.59,296.7,297.59,2500
06/25/2002,09:49,297.73,297.73,297.73,297.73,811
06/25/2002,09:51,297.28,297.5,297.06,297.5,2477
06/25/2002,09:52,297.28,297.28,297.28,297.28,1126
06/25/2002,09:53,297.37,297.73,297.37,297.73,4459
06/25/2002,09:54,297.5,297.73,297.5,297.73,2275
06/25/2002,09:55,297.28,297.81,297.28,297.81,4729
06/25/2002,09:56,296.84,296.84,296.84,296.84,113
06/25/2002,09:59,297.06,297.06,296.84,296.84,1576
06/25/2002,10:00,297.06,297.06,297.06,297.06,788
06/25/2002,10:01,297.33,297.33,297.33,297.33,1351
06/25/2002,10:02,297.28,297.37,296.7,296.7,5743
06/25/2002,10:03,297.5,297.68,297.5,297.5,5630
06/25/2002,10:06,297.06,297.95,297.06,297.95,12386
06/25/2002,10:07,297.95,297.95,297.95,297.95,3378
06/25/2002,10:09,297.28,297.28,297.28,297.28,450
06/25/2002,10:10,296.93,296.93,296.93,296.93,450
06/25/2002,10:12,296.44,296.44,296.44,296.44,45
06/25/2002,10:13,296.04,296.04,296.04,296.04,113
06/25/2002,10:18,294.97,294.97,294.97,294.97,180
06/25/2002,10:20,294.31,294.31,294.31,294.31,203
06/25/2002,10:24,293.51,293.51,293.51,293.51,1126
06/25/2002,10:25,293.73,293.73,293.73,293.73,45
06/25/2002,10:28,294.79,294.79,294.79,294.79,1126
06/25/2002,10:29,294.79,294.84,294.79,294.84,45267
06/25/2002,10:30,295.99,295.99,295.99,295.99,225
06/25/2002,10:31,295.95,295.95,295.95,295.95,473
06/25/2002,10:32,295.95,295.95,295.95,295.95,676
06/25/2002,10:33,296.26,296.26,296.26,296.26,1126
06/25/2002,10:34,296.7,296.7,296.7,296.7,1126
06/25/2002,10:36,296.17,296.17,296.17,296.17,1126
06/25/2002,10:39,296.3,296.3,296.3,296.3,68
06/25/2002,10:41,296.3,296.3,296.3,296.3,23
06/25/2002,10:42,295.95,295.95,295.95,295.95,1126
06/25/2002,10:43,295.37,295.37,295.37,295.37,450
06/25/2002,10:48,296.17,296.17,296.17,296.17,1126
06/25/2002,10:51,295.73,295.73,295.73,295.73,1126
06/25/2002,10:52,295.55,295.55,295.55,295.55,248
06/25/2002,10:55,295.64,295.64,295.64,295.64,23
06/25/2002,10:57,295.06,295.06,295.06,295.06,113
06/25/2002,11:00,295.37,295.37,295.37,295.37,45
06/25/2002,11:03,295.24,295.5,295.24,295.5,5630
06/25/2002,11:04,295.73,295.73,295.73,295.73,2252
06/25/2002,11:06,295.28,295.28,295.28,295.28,2252
06/25/2002,11:12,295.28,295.28,295.28,295.28,563
06/25/2002,11:15,295.06,295.06,295.06,295.06,23
06/25/2002,11:17,294.84,294.84,294.84,294.84,450
06/25/2002,11:18,294.44,294.44,294.44,294.44,23
06/25/2002,11:22,294.62,294.62,294.62,294.62,23
06/25/2002,11:25,294.26,294.26,294.26,294.26,23
06/25/2002,11:27,293.95,293.95,293.95,293.95,225
06/25/2002,11:28,294.22,294.22,294.22,294.22,225
06/25/2002,11:32,294.39,294.57,294.39,294.57,901
06/25/2002,11:34,293.95,293.95,293.95,293.95,113
06/25/2002,11:36,293.51,293.51,293.51,293.51,113
06/25/2002,11:43,294.04,294.04,294.04,294.04,1126
06/25/2002,11:48,294.39,294.39,294.04,294.04,1802
06/25/2002,11:49,294.35,294.35,294.35,294.35,4504
06/25/2002,11:50,293.95,293.95,293.95,293.95,338
06/25/2002,11:53,294.04,294.13,294.04,294.13,676
06/25/2002,11:54,294.31,294.31,294.31,294.31,1126
06/25/2002,11:55,294.39,294.39,294.39,294.39,2252
06/25/2002,11:56,294.62,294.62,294.62,294.62,20314
06/25/2002,11:57,294.84,294.97,294.84,294.97,428
06/25/2002,12:00,294.84,294.84,294.84,294.84,248
06/25/2002,12:03,294.48,294.48,294.48,294.48,225
06/25/2002,12:05,294.48,294.48,294.48,294.48,225
06/25/2002,12:28,293.73,293.73,293.73,293.73,113
06/25/2002,12:30,293.06,293.06,293.06,293.06,968
06/25/2002,12:36,292.75,292.75,292.75,292.75,45
06/25/2002,12:50,292.62,292.62,292.62,292.62,608
06/25/2002,12:57,292.84,292.84,292.84,292.84,1126
06/25/2002,12:59,292.84,292.84,292.84,292.84,113
06/25/2002,13:01,293.51,293.51,293.51,293.51,158
06/25/2002,13:04,293.73,293.73,293.73,293.73,450
06/25/2002,13:14,293.28,293.28,293.28,293.28,45
06/25/2002,13:19,293.73,293.73,293.73,293.73,1126
06/25/2002,13:24,293.86,293.86,293.86,293.86,23
06/25/2002,13:28,293.28,293.28,293.28,293.28,113
06/25/2002,13:34,293.06,293.06,293.06,293.06,113
06/25/2002,13:41,292.17,292.17,292.17,292.17,450
06/25/2002,13:42,292.17,292.17,292.17,292.17,248
06/25/2002,13:46,291.29,291.29,291.29,291.29,15765
06/25/2002,13:49,291.78,291.78,291.78,291.78,518
06/25/2002,13:50,292.04,292.04,292.04,292.04,113
06/25/2002,13:54,291.82,291.82,291.82,291.82,1126
06/25/2002,13:55,291.33,291.33,291.33,291.33,450
06/25/2002,13:56,291.29,291.29,291.29,291.29,1689
06/25/2002,13:57,290.89,291.06,290.84,290.84,2702
06/25/2002,13:59,290.53,290.53,290.53,290.53,1126
06/25/2002,14:00,290.18,290.18,290.18,290.18,450
06/25/2002,14:03,290.18,290.18,290.18,290.18,901
06/25/2002,14:15,290.53,290.53,290.53,290.53,1126
06/25/2002,14:16,291.29,291.29,291.29,291.29,11260
06/25/2002,14:17,291.15,291.15,291.15,291.15,518
06/25/2002,14:19,292.17,292.17,292.17,292.17,293
06/25/2002,14:27,290.53,290.53,290.53,290.53,113
06/25/2002,14:32,290.18,290.18,290.18,290.18,450
06/25/2002,14:33,290.18,290.18,290.18,290.18,676
06/25/2002,14:42,289.91,289.91,289.91,289.91,225
06/25/2002,14:50,289.51,289.51,289.51,289.51,1126
06/25/2002,14:51,289.42,289.42,289.33,289.33,1576
06/25/2002,14:52,289.29,289.29,289.29,289.29,1464
06/25/2002,14:53,288.98,288.98,288.98,288.98,113
06/25/2002,14:54,289.16,289.16,288.84,288.84,7995
06/25/2002,14:59,288.58,288.58,288,288.4,27610
06/25/2002,15:05,289.07,289.07,289.07,289.07,2477
06/25/2002,15:06,289.64,289.64,289.07,289.07,1194
06/25/2002,15:11,289.73,289.73,289.73,289.73,225
06/25/2002,15:12,289.64,289.64,289.64,289.64,338
06/25/2002,15:18,289.33,289.33,289.33,289.33,113
06/25/2002,15:19,289.07,289.07,289.07,289.07,225
06/25/2002,15:30,288.84,288.84,288.84,288.84,113
06/25/2002,15:33,288.18,288.18,288.18,288.18,68
06/25/2002,15:36,288.18,288.18,288.18,288.18,68
06/25/2002,15:40,287.56,287.56,287.56,287.56,68
06/25/2002,15:41,287.56,287.56,287.56,287.56,676
06/25/2002,15:42,287.51,287.51,287.51,287.51,676
06/25/2002,15:45,287.78,287.78,287.78,287.78,5630
06/25/2002,15:47,287.73,287.73,287.73,287.73,563
06/25/2002,15:48,287.73,287.73,287.73,287.73,113
06/25/2002,15:49,287.96,287.96,287.96,287.96,540
06/25/2002,15:50,288.31,288.31,288.31,288.31,113
06/25/2002,15:51,288.49,288.49,288.49,288.49,225
06/25/2002,15:57,288.4,288.4,288.4,288.4,676
06/25/2002,15:58,288.13,288.13,288.13,288.13,23
06/25/2002,15:59,288.05,288.05,288.05,288.05,428
06/26/2002,09:37,285.27,285.27,284.78,284.96,809
06/26/2002,09:38,284.83,285.14,284.78,284.78,629
06/26/2002,09:39,284.21,284.78,284.16,284.16,1079
06/26/2002,09:40,283.72,284.16,283.72,283.94,3258
06/26/2002,09:41,283.49,283.49,283.05,283.05,449
06/26/2002,09:42,283.05,283.05,282.6,282.6,562
06/26/2002,09:43,282.07,282.07,282.07,282.07,22
06/26/2002,09:44,282.03,283.05,282.03,283.05,5842
06/26/2002,09:45,280.82,280.82,280.82,280.82,989
06/26/2002,09:46,281.22,281.22,281.22,281.22,180
06/26/2002,09:49,281.05,281.05,281.05,281.05,112
06/26/2002,09:50,280.42,280.82,280.42,280.6,2719
06/26/2002,09:51,280.42,280.42,280.33,280.33,472
06/26/2002,09:52,280.33,280.33,280.33,280.33,225
06/26/2002,09:53,279.27,279.27,279.27,279.27,1123
06/26/2002,09:57,280.82,280.82,280.82,280.82,2539
06/26/2002,09:58,280.29,280.29,279.67,279.67,1146
06/26/2002,09:59,280.29,280.29,280.29,280.29,1236
06/26/2002,10:00,280.16,281.05,280.16,280.38,25166
06/26/2002,10:01,281.71,281.71,281.54,281.54,517
06/26/2002,10:02,280.82,280.82,280.82,280.82,3797
06/26/2002,10:03,280.82,280.82,280.82,280.82,225
06/26/2002,10:06,280.29,280.29,280.29,280.29,67
06/26/2002,10:08,280.65,280.69,280.65,280.69,674
06/26/2002,10:10,280.16,280.16,280.16,280.16,5617
06/26/2002,10:16,280.38,280.38,280.38,280.38,112
06/26/2002,10:19,280.82,280.82,280.82,280.82,2247
06/26/2002,10:21,280.25,280.25,280.25,280.25,652
06/26/2002,10:22,280.38,280.38,280.38,280.38,247
06/26/2002,10:23,280.2,280.2,280.2,280.2,112
06/26/2002,10:24,281.14,281.14,281.14,281.14,337
06/26/2002,10:25,282.16,282.16,282.16,282.16,449
06/26/2002,10:28,281.98,281.98,281.98,281.98,1123
06/26/2002,10:29,282.16,282.16,281.4,281.4,899
06/26/2002,10:30,281.09,281.09,281.09,281.09,112
06/26/2002,10:32,281.89,281.89,281.89,281.89,225
06/26/2002,10:36,281.62,281.62,281.62,281.62,22
06/26/2002,10:44,281.14,281.71,281.14,281.71,270
06/26/2002,10:48,281.8,281.8,281.8,281.8,112
06/26/2002,10:49,281.76,281.76,281.76,281.76,112
06/26/2002,10:50,281.22,281.22,281.22,281.22,225
06/26/2002,10:51,281.49,281.49,281.49,281.49,337
06/26/2002,10:56,281.27,281.4,281.27,281.4,5730
06/26/2002,10:57,281.49,281.49,281.49,281.49,22
06/26/2002,10:59,281.14,281.14,281.14,281.14,2247
06/26/2002,11:01,281.49,281.49,281.49,281.49,45
06/26/2002,11:02,281.49,281.85,281.49,281.85,247
06/26/2002,11:03,281.71,281.94,281.71,281.94,4831
06/26/2002,11:05,281.94,281.94,281.94,281.94,899
06/26/2002,11:07,282.16,282.16,282.16,282.16,112
06/26/2002,11:08,283.05,283.05,283.05,283.05,876
06/26/2002,11:10,283.36,283.36,283.27,283.36,3955
06/26/2002,11:11,283.05,283.05,283.05,283.05,22
06/26/2002,11:12,282.87,282.87,282.83,282.83,1393
06/26/2002,11:13,282.83,282.83,282.83,282.83,674
06/26/2002,11:14,283.81,283.81,283.81,283.81,1123
06/26/2002,11:15,283.98,283.98,283.98,283.98,22
06/26/2002,11:18,283.14,283.14,283.14,283.14,1123
06/26/2002,11:22,282.38,282.38,282.38,282.38,562
06/26/2002,11:43,282.38,282.56,282.38,282.56,584
06/26/2002,11:45,282.83,282.83,282.83,282.83,562
06/26/2002,11:46,283.05,283.05,283.05,283.05,1056
06/26/2002,11:48,283.05,283.05,283.05,283.05,1123
06/26/2002,11:49,283.27,283.27,283.27,283.27,22
06/26/2002,11:50,283.05,283.05,282.51,282.51,135
06/26/2002,11:52,282.6,282.6,282.6,282.6,1123
06/26/2002,11:58,283.81,283.81,283.81,283.81,45
06/26/2002,12:00,284.78,284.83,284.78,284.83,1236
06/26/2002,12:01,284.74,284.83,284.74,284.83,2135
06/26/2002,12:02,284.03,284.83,284.03,284.83,24717
06/26/2002,12:03,284.83,284.83,284.83,284.83,1123
06/26/2002,12:04,284.61,284.61,284.61,284.61,1123
06/26/2002,12:05,284.83,284.83,284.83,284.83,449
06/26/2002,12:07,284.83,284.83,284.83,284.83,45
06/26/2002,12:08,285.27,285.27,285.27,285.27,22
06/26/2002,12:09,285.05,285.05,285.05,285.05,112
06/26/2002,12:16,284.83,284.83,284.38,284.38,1123
06/26/2002,12:17,284.61,284.61,284.61,284.61,225
06/26/2002,12:18,284.38,284.38,284.38,284.38,562
06/26/2002,12:19,284.21,284.21,284.21,284.21,562
06/26/2002,12:21,284.16,284.16,284.16,284.16,449
06/26/2002,12:22,283.94,283.94,283.94,283.94,1685
06/26/2002,12:25,284.12,284.12,284.12,284.12,337
06/26/2002,12:27,283.49,283.49,283.49,283.49,899
06/26/2002,12:28,283.27,283.27,283.27,283.27,562
06/26/2002,12:30,283.14,283.14,283.14,283.14,404
06/26/2002,12:32,283.09,283.09,283.09,283.09,1123
06/26/2002,12:37,283.94,284.07,283.94,284.07,562
06/26/2002,12:41,283.32,283.32,283.23,283.23,2764
06/26/2002,12:48,283.05,283.05,282.65,282.65,1011
06/26/2002,12:53,282.38,282.38,282.38,282.38,1123
06/26/2002,12:58,282.6,282.6,282.6,282.6,112
06/26/2002,13:20,281.76,281.76,281.71,281.71,45
06/26/2002,13:22,282.51,282.51,282.51,282.51,112
06/26/2002,13:25,282.69,282.69,282.69,282.69,11010
06/26/2002,13:31,283,283,283,283,449
06/26/2002,13:32,283.05,283.05,283.05,283.05,899
06/26/2002,13:35,283.27,283.27,283.27,283.27,449
06/26/2002,13:43,283.05,283.05,283.05,283.05,2247
06/26/2002,13:46,283.23,283.23,283.23,283.23,6741
06/26/2002,13:47,283.36,283.36,283.05,283.05,5662
06/26/2002,13:48,283.27,283.27,283.27,283.27,45
06/26/2002,13:49,283.27,283.27,283.27,283.27,562
06/26/2002,13:54,283.94,283.94,283.94,283.94,11235
06/26/2002,13:55,284.38,284.38,284.38,284.38,5617
06/26/2002,13:58,283.94,283.94,283.94,283.94,2247
06/26/2002,13:59,283.4,283.49,283.36,283.36,2135
06/26/2002,14:01,283.94,283.94,283.94,283.94,1123
06/26/2002,14:10,283.49,283.49,283.49,283.49,449
06/26/2002,14:11,283.85,283.85,283.49,283.85,5168
06/26/2002,14:12,283.85,283.85,283.85,283.85,2247
06/26/2002,14:13,283.89,283.89,283.89,283.89,2247
06/26/2002,14:16,283.94,283.94,283.94,283.94,1123
06/26/2002,14:18,283.89,283.89,283.89,283.89,13482
06/26/2002,14:19,284.29,284.29,284.29,284.29,449
06/26/2002,14:21,283.27,283.27,283.27,283.27,22
06/26/2002,14:22,283.27,283.27,282.83,282.83,4337
06/26/2002,14:23,282.69,282.69,282.69,282.69,202
06/26/2002,14:30,282.65,282.65,282.65,282.65,1123
06/26/2002,14:32,282.03,282.03,282.03,282.03,1123
06/26/2002,14:34,282.03,282.03,282.03,282.03,1123
06/26/2002,14:37,282.69,282.69,282.69,282.69,45
06/26/2002,14:39,282.34,282.34,282.34,282.34,225
06/26/2002,14:41,281.8,281.8,281.8,281.8,225
06/26/2002,14:42,282.16,282.16,282.16,282.16,1461
06/26/2002,14:44,282.47,282.47,282.47,282.47,22
06/26/2002,14:46,282.6,282.6,282.6,282.6,966
06/26/2002,14:54,283.85,283.85,283.85,283.85,112
06/26/2002,14:56,283.49,283.49,283.49,283.49,112
06/26/2002,14:57,283.05,283.05,283.05,283.05,449
06/26/2002,14:58,282.6,282.6,282.6,282.6,22
06/26/2002,14:59,282.69,282.69,282.69,282.69,1123
06/26/2002,15:04,282.38,282.38,282.38,282.38,22
06/26/2002,15:07,282.69,282.69,282.69,282.69,45
06/26/2002,15:08,282.6,282.6,282.6,282.6,449
06/26/2002,15:13,282.16,282.16,282.16,282.16,674
06/26/2002,15:19,281.85,281.85,281.85,281.85,4494
06/26/2002,15:22,283,283.05,283,283.05,652
06/26/2002,15:23,282.74,283.14,282.74,283.14,449
06/26/2002,15:24,283.05,283.36,283.05,283.36,315
06/26/2002,15:26,283.27,283.4,283.27,283.27,1371
06/26/2002,15:28,283.58,284.16,283.58,284.16,67
06/26/2002,15:29,284.25,284.25,284.25,284.25,22
06/26/2002,15:30,284.38,284.38,283.63,283.63,1798
06/26/2002,15:33,283.72,283.72,283.58,283.72,16897
06/26/2002,15:38,283.72,283.72,283.72,283.72,22
06/26/2002,15:39,283.72,283.72,283.72,283.72,225
06/26/2002,15:41,283.94,284.61,283.85,283.85,45186
06/26/2002,15:42,284.16,284.16,284.16,284.16,449
06/26/2002,15:44,283.94,283.94,283.94,283.94,2247
06/26/2002,15:46,283.72,283.72,283.72,283.72,674
06/26/2002,15:47,283.94,283.94,283.94,283.94,1168
06/26/2002,15:48,283.85,283.85,283.85,283.85,44939
06/26/2002,15:49,283.94,283.94,283.94,283.94,494
06/26/2002,15:50,283.94,283.94,283.94,283.94,1573
06/26/2002,15:51,284.03,284.03,284.03,284.03,899
06/26/2002,15:52,284.16,284.16,284.16,284.16,2472
06/26/2002,15:56,284.78,284.78,284.78,284.78,1123
06/26/2002,15:57,284.61,284.78,284.61,284.78,8516
06/26/2002,15:58,284.43,284.43,284.43,284.43,225
06/26/2002,15:59,284.43,284.43,284.43,284.43,90
06/27/2002,09:39,286.43,286.43,286.43,286.43,225
06/27/2002,09:40,287.18,287.18,287.18,287.18,811
06/27/2002,09:41,286.43,286.43,286.43,286.43,45
06/27/2002,09:42,287.18,287.18,287.18,287.18,676
06/27/2002,09:48,287.01,287.01,287.01,287.01,158
06/27/2002,09:49,286.52,286.52,286.52,286.52,203
06/27/2002,09:51,285.72,285.72,285.72,285.72,203
06/27/2002,09:52,285.98,285.98,285.98,285.98,225
06/27/2002,10:03,285.14,285.14,285.01,285.01,1148
06/27/2002,10:04,284.65,284.65,284.65,284.65,113
06/27/2002,10:05,284.21,284.21,283.45,283.45,653
06/27/2002,10:09,282.65,282.65,282.65,282.65,45
06/27/2002,10:12,283.54,283.54,283.54,283.54,113
06/27/2002,10:16,283.99,283.99,283.99,283.99,1126
06/27/2002,10:19,283.1,283.1,283.1,283.1,2252
06/27/2002,10:30,281.99,281.99,281.99,281.99,1644
06/27/2002,10:31,282.03,282.03,281.77,281.77,1239
06/27/2002,10:32,281.59,281.59,281.59,281.59,23
06/27/2002,10:34,280.88,281.1,280.88,281.1,3761
06/27/2002,10:37,281.1,281.1,281.1,281.1,203
06/27/2002,10:38,280.88,280.88,280.66,280.66,8332
06/27/2002,10:39,281.46,281.54,281.1,281.1,2477
06/27/2002,10:40,282.21,282.21,282.21,282.21,338
06/27/2002,10:41,282.17,282.17,282.17,282.17,2252
06/27/2002,10:43,281.77,281.77,281.77,281.77,11259
06/27/2002,10:44,281.77,281.77,281.72,281.72,450
06/27/2002,10:45,281.54,281.54,281.54,281.54,338
06/27/2002,10:47,282.08,282.08,281.99,281.99,2252
06/27/2002,10:49,282.3,282.3,282.3,282.3,113
06/27/2002,10:50,281.77,281.77,281.77,281.77,4504
06/27/2002,10:51,281.68,281.68,281.68,281.68,6756
06/27/2002,11:05,281.37,281.37,281.37,281.37,225
06/27/2002,11:09,281.1,281.1,281.1,281.1,4504
06/27/2002,11:11,281.01,281.01,280.88,281.01,1013
06/27/2002,11:12,280.66,280.66,280.66,280.66,338
06/27/2002,11:17,279.1,279.1,279.1,279.1,1081
06/27/2002,11:19,279.41,279.41,279.41,279.41,473
06/27/2002,11:20,279.32,279.32,279.32,279.32,563
06/27/2002,11:21,278.7,278.7,278.7,278.7,68
06/27/2002,11:22,278.35,278.35,278.35,278.35,1126
06/27/2002,11:27,277.68,277.77,277.68,277.77,1554
06/27/2002,11:28,278.21,278.21,278.21,278.21,1126
06/27/2002,11:29,278.75,279.1,278.75,279.1,811
06/27/2002,11:30,279.1,279.1,279.1,279.1,608
06/27/2002,11:31,278.48,278.48,278.48,278.48,1126
06/27/2002,11:33,278.35,278.35,278.3,278.3,293
06/27/2002,11:43,278.61,278.61,278.61,278.61,4504
06/27/2002,11:44,278.88,278.88,278.88,278.88,22519
06/27/2002,11:49,278.26,278.26,278.26,278.26,113
06/27/2002,11:51,278.88,278.88,278.44,278.44,3378
06/27/2002,11:52,278.44,278.44,278.44,278.44,16326
06/27/2002,11:54,279.1,279.1,279.1,279.1,45
06/27/2002,12:02,277.99,277.99,277.99,277.99,113
06/27/2002,12:05,278.44,278.44,278.44,278.44,23
06/27/2002,12:08,278.88,278.88,278.88,278.88,1126
06/27/2002,12:15,279.23,279.23,279.23,279.23,1351
06/27/2002,12:18,279.32,279.32,279.32,279.32,1126
06/27/2002,12:19,278.88,278.88,278.88,278.88,676
06/27/2002,12:20,279.63,279.63,279.63,279.63,113
06/27/2002,12:21,279.68,279.68,279.68,279.68,45
06/27/2002,12:27,279.32,279.32,279.32,279.32,203
06/27/2002,12:42,279.01,279.01,279.01,279.01,225
06/27/2002,12:50,279.32,279.32,279.32,279.32,450
06/27/2002,13:07,278.35,278.35,278.35,278.35,676
06/27/2002,13:10,278.12,278.12,278.12,278.12,23
06/27/2002,13:12,278.21,278.21,278.21,278.21,113
06/27/2002,13:14,278.3,278.3,278.3,278.3,5630
06/27/2002,13:19,278.44,278.44,278.26,278.26,1148
06/27/2002,13:21,278.04,278.04,278.04,278.04,676
06/27/2002,13:23,278.35,278.35,278.35,278.35,23
06/27/2002,13:27,278.44,278.44,278.44,278.44,2229
06/27/2002,13:32,278.97,278.97,278.97,278.97,45
06/27/2002,13:39,279.1,279.1,279.1,279.1,225
06/27/2002,13:41,279.19,279.19,279.19,279.19,23
06/27/2002,13:45,278.66,279.19,278.66,279.19,923
06/27/2002,14:02,278.3,278.3,278.3,278.3,901
06/27/2002,14:07,278.88,278.88,278.88,278.88,5630
06/27/2002,14:09,279.46,279.46,279.46,279.46,68
06/27/2002,14:11,279.46,279.46,279.46,279.46,2252
06/27/2002,14:13,279.63,279.63,279.63,279.63,450
06/27/2002,14:14,279.77,279.77,279.77,279.77,19816
06/27/2002,14:21,279.5,279.5,279.5,279.5,901
06/27/2002,14:23,279.95,279.99,279.95,279.99,2027
06/27/2002,14:24,279.99,279.99,279.99,279.99,6080
06/27/2002,14:26,280.21,280.21,280.21,280.21,22519
06/27/2002,14:28,280.03,280.03,279.99,279.99,585
06/27/2002,14:31,279.99,280.21,279.77,280.21,1869
06/27/2002,14:32,280.21,280.21,279.99,279.99,6080
06/27/2002,14:33,280.21,280.21,280.21,280.21,676
06/27/2002,14:38,280.39,280.39,280.39,280.39,113
06/27/2002,14:42,280.21,280.21,280.21,280.21,450
06/27/2002,14:44,280.34,280.34,280.34,280.34,11259
06/27/2002,14:45,279.99,279.99,279.99,279.99,2252
06/27/2002,14:46,280.08,280.08,280.08,280.08,23
06/27/2002,14:48,279.99,279.99,279.99,279.99,2252
06/27/2002,14:53,279.77,279.77,279.77,279.77,1126
06/27/2002,14:56,279.55,279.55,279.55,279.55,23
06/27/2002,14:58,279.46,279.46,279.46,279.46,1126
06/27/2002,15:00,279.15,279.15,279.15,279.15,676
06/27/2002,15:01,279.15,279.15,279.15,279.15,2252
06/27/2002,15:02,278.97,278.97,278.97,278.97,2252
06/27/2002,15:03,278.75,278.75,278.75,278.75,676
06/27/2002,15:04,278.52,278.52,278.52,278.52,450
06/27/2002,15:08,278.21,278.21,278.21,278.21,68
06/27/2002,15:16,277.99,277.99,277.99,277.99,450
06/27/2002,15:19,277.99,277.99,277.99,277.99,2252
06/27/2002,15:20,277.55,277.55,277.55,277.55,450
06/27/2002,15:21,277.5,277.5,277.5,277.5,17587
06/27/2002,15:22,277.5,277.5,277.5,277.5,2252
06/27/2002,15:24,277.1,277.1,277.1,277.1,9007
06/27/2002,15:25,277.19,277.19,277.01,277.01,1419
06/27/2002,15:26,277.01,277.01,277.01,277.01,698
06/27/2002,15:27,276.93,276.93,276.93,276.93,11259
06/27/2002,15:30,277.33,277.55,277.33,277.55,2364
06/27/2002,15:31,277.15,277.15,277.15,277.15,11259
06/27/2002,15:34,277.95,277.95,277.95,277.95,68
06/27/2002,15:35,277.9,277.9,277.81,277.81,4504
06/27/2002,15:36,277.77,277.77,277.77,277.77,4504
06/27/2002,15:39,277.55,277.55,277.1,277.37,5134
06/27/2002,15:40,277.28,277.28,277.01,277.28,1847
06/27/2002,15:41,277.24,277.24,277.24,277.24,14164
06/27/2002,15:42,277.1,277.1,277.1,277.1,2252
06/27/2002,15:43,277.1,277.1,277.1,277.1,1779
06/27/2002,15:45,277.1,277.1,277.1,277.1,2252
06/27/2002,15:47,277.59,277.59,277.59,277.59,4504
06/27/2002,15:49,277.33,277.33,277.33,277.33,45
06/27/2002,15:50,277.28,277.72,277.28,277.72,1171
06/27/2002,15:54,278.17,278.17,277.77,277.77,68
06/27/2002,15:56,278.52,278.52,278.52,278.52,11259
06/27/2002,15:57,278.12,278.26,278.12,278.26,135
06/27/2002,15:58,278.44,278.44,278.44,278.44,11259
06/27/2002,15:59,278.88,279.1,278.88,279.1,16889
06/28/2002,09:37,281.32,281.32,281.32,281.32,1126
06/28/2002,09:38,281.32,281.32,281.32,281.32,270
06/28/2002,09:39,281.54,281.54,281.1,281.1,113
06/28/2002,09:40,281.72,281.72,281.1,281.1,1419
06/28/2002,09:42,281.9,281.9,281.9,281.9,225
06/28/2002,09:43,281.9,281.9,281.9,281.9,450
06/28/2002,09:46,280.88,280.88,280.66,280.66,450
06/28/2002,09:47,281.1,281.1,281.1,281.1,23
06/28/2002,09:50,279.9,279.9,279.9,279.9,113
06/28/2002,09:51,279.59,279.59,279.28,279.28,1171
06/28/2002,09:52,279.23,279.23,279.23,279.23,23
06/28/2002,09:53,278.88,278.88,278.88,278.88,45
06/28/2002,09:54,279.19,279.19,278.88,278.88,923
06/28/2002,09:55,278.3,278.88,278.3,278.88,135
06/28/2002,09:56,278.39,278.92,278.39,278.92,12385
06/28/2002,09:58,278.21,278.21,278.21,278.21,225
06/28/2002,09:59,278.21,278.21,278.21,278.21,450
06/28/2002,10:00,278.08,278.08,278.08,278.08,1126
06/28/2002,10:01,278.3,278.3,278.3,278.3,653
06/28/2002,10:02,277.77,277.77,277.77,277.77,135
06/28/2002,10:04,278.39,278.39,278.39,278.39,45
06/28/2002,10:06,278.52,278.79,278.52,278.79,5787
06/28/2002,10:18,278.83,279.01,278.83,279.01,225
06/28/2002,10:19,278.88,278.88,278.88,278.88,2252
06/28/2002,10:23,278.44,278.44,278.44,278.44,450
06/28/2002,10:26,279.41,279.41,279.32,279.32,428
06/28/2002,10:27,279.63,279.99,279.63,279.99,225
06/28/2002,10:28,280.52,280.52,280.43,280.43,3378
06/28/2002,10:29,280.66,280.83,280.34,280.34,6778
06/28/2002,10:30,281.01,281.01,280.88,280.88,11304
06/28/2002,10:31,280.83,280.83,280.83,280.83,2860
06/28/2002,10:32,280.83,280.83,280.83,280.83,1126
06/28/2002,10:34,280.57,280.57,280.57,280.57,676
06/28/2002,10:36,280.88,280.88,280.88,280.88,248
06/28/2002,10:37,280.57,280.57,280.57,280.57,5630
06/28/2002,10:42,281.19,281.19,281.19,281.19,225
06/28/2002,10:47,280.57,280.57,279.9,279.9,3175
06/28/2002,10:49,279.77,279.77,279.77,279.77,225
06/28/2002,10:50,279.94,279.94,279.94,279.94,23
06/28/2002,10:51,280.43,280.43,280.43,280.43,1126
06/28/2002,10:52,280.26,280.26,280.26,280.26,45
06/28/2002,11:03,279.86,279.86,279.86,279.86,45
06/28/2002,11:13,279.77,279.77,279.68,279.68,45
06/28/2002,11:14,279.37,279.37,279.37,279.37,225
06/28/2002,11:15,279.32,279.32,279.28,279.28,698
06/28/2002,11:18,279.28,279.28,279.15,279.15,6756
06/28/2002,11:20,279.63,279.63,279.23,279.23,270
06/28/2002,11:31,279.19,279.19,279.19,279.19,225
06/28/2002,11:49,279.55,279.55,279.55,279.55,23
06/28/2002,12:03,278.7,278.7,278.7,278.7,225
06/28/2002,12:09,279.41,279.41,279.41,279.41,2252
06/28/2002,12:13,279.77,279.99,279.77,279.94,3963
06/28/2002,12:14,279.94,279.94,279.94,279.94,225
06/28/2002,12:15,280.21,280.21,280.21,280.21,563
06/28/2002,12:21,280.43,280.43,280.43,280.43,225
06/28/2002,12:22,280.17,280.17,280.17,280.17,113
06/28/2002,12:35,279.72,279.72,279.72,279.72,23
06/28/2002,12:39,279.77,279.77,279.77,279.77,11259
06/28/2002,12:40,280.26,280.26,280.26,280.26,2252
06/28/2002,12:41,279.86,279.86,279.86,279.86,68
06/28/2002,12:44,280.39,280.39,280.39,280.39,225
06/28/2002,12:51,280.39,280.39,280.39,280.39,1126
06/28/2002,12:54,280.66,280.66,280.66,280.66,248
06/28/2002,12:57,280.88,280.88,280.88,280.88,248
06/28/2002,13:02,280.97,281.45,280.97,281.45,1148
06/28/2002,13:05,281.54,281.54,281.54,281.54,450
06/28/2002,13:08,281.23,281.23,281.14,281.14,4504
06/28/2002,13:17,281.1,281.1,281.1,281.1,1126
06/28/2002,13:21,280.74,281.01,280.74,281.01,788
06/28/2002,13:37,280.66,280.66,280.66,280.66,225
06/28/2002,13:54,280.74,280.79,280.74,280.79,5630
06/28/2002,13:55,280.92,280.92,280.92,280.92,113
06/28/2002,13:57,280.74,280.74,280.74,280.74,113
06/28/2002,13:58,280.88,280.88,280.88,280.88,6643
06/28/2002,14:05,280.97,280.97,280.88,280.88,225
06/28/2002,14:07,280.92,280.92,280.92,280.92,563
06/28/2002,14:18,279.68,279.68,279.68,279.68,225
06/28/2002,14:19,279.15,279.15,279.1,279.1,14750
06/28/2002,14:20,279.15,279.15,279.06,279.06,2319
06/28/2002,14:21,279.23,279.23,279.23,279.23,225
06/28/2002,14:25,278.52,278.52,278.12,278.12,1351
06/28/2002,14:27,278.21,278.21,278.21,278.21,7882
06/28/2002,14:30,278.17,278.17,277.99,277.99,248
06/28/2002,14:31,277.99,277.99,277.64,277.64,6981
06/28/2002,14:32,277.55,277.59,277.55,277.59,270
06/28/2002,14:36,277.81,277.99,277.81,277.99,2252
06/28/2002,14:37,278.21,278.21,278.21,278.21,225
06/28/2002,14:38,278.26,278.26,278.26,278.26,7882
06/28/2002,14:40,277.99,278.26,277.99,278.26,2252
06/28/2002,14:46,277.95,277.95,277.95,277.95,676
06/28/2002,14:49,277.72,277.72,277.68,277.68,270
06/28/2002,14:50,277.68,277.9,277.1,277.1,1013
06/28/2002,14:57,277.32,277.32,277.32,277.32,45
06/28/2002,14:58,277.32,277.32,277.32,277.32,23
06/28/2002,14:59,277.32,277.32,277.32,277.32,4436
06/28/2002,15:00,276.75,276.75,276.75,276.75,23
06/28/2002,15:04,276.66,276.66,276.66,276.66,585
06/28/2002,15:06,276.44,276.44,276.44,276.44,315
06/28/2002,15:07,275.68,275.68,275.68,275.68,23
06/28/2002,15:09,275.68,275.68,275.68,275.68,2252
06/28/2002,15:10,275.9,275.9,275.9,275.9,450
06/28/2002,15:18,276.21,276.21,276.21,276.21,248
06/28/2002,15:26,275.77,275.77,275.77,275.77,248
06/28/2002,15:29,275.37,275.37,275.37,275.37,23
06/28/2002,15:30,275.33,275.33,275.33,275.33,23
06/28/2002,15:31,275.33,275.37,275.33,275.33,158
06/28/2002,15:32,275.33,275.33,275.1,275.1,2297
06/28/2002,15:33,275.28,275.33,275.02,275.33,315
06/28/2002,15:36,275.1,275.33,275.1,275.33,585
06/28/2002,15:39,275.19,275.19,275.19,275.19,23
06/28/2002,15:41,275.1,275.1,275.1,275.1,23
06/28/2002,15:43,274.88,275.33,274.88,275.33,3040
06/28/2002,15:45,274.53,275.1,274.53,275.1,2364
06/28/2002,15:46,274.84,274.84,274.48,274.48,45758
06/28/2002,15:47,274.57,274.57,274.57,274.57,225
06/28/2002,15:49,274.13,274.13,273.59,273.59,68
06/28/2002,15:50,273.99,273.99,273.55,273.55,270
06/28/2002,15:51,274.08,274.08,273.99,273.99,3558
06/28/2002,15:52,273.59,273.59,273.59,273.59,225
06/28/2002,15:53,273.77,273.77,273.77,273.77,473
06/28/2002,15:54,273.55,273.55,273.55,273.55,225
06/28/2002,15:55,273.86,273.86,273.24,273.24,2680
06/28/2002,15:57,273.73,273.73,273.73,273.73,5630
06/28/2002,15:58,273.46,273.46,273.46,273.46,5630
07/01/2002,09:39,271.33,271.33,271.33,271.33,946
07/01/2002,09:41,270.89,270.89,270.89,270.89,225
07/01/2002,09:42,271.33,271.33,270.44,270.44,338
07/01/2002,09:43,271.33,271.33,270.44,270.44,293
07/01/2002,09:44,272.22,272.66,271.55,271.55,2319
07/01/2002,09:45,272.4,272.4,271.55,271.55,1509
07/01/2002,09:46,272,272.22,272,272.22,811
07/01/2002,09:48,272.66,272.66,272.66,272.66,225
07/01/2002,09:49,272.88,273.11,272.88,272.93,11394
07/01/2002,09:50,274.44,274.48,274.39,274.39,518
07/01/2002,09:51,273.77,274.44,273.77,274.44,5720
07/01/2002,09:52,274.22,274.22,273.77,273.77,1576
07/01/2002,09:53,273.99,273.99,273.99,273.99,1036
07/01/2002,09:54,273.99,274.22,273.99,274.22,4571
07/01/2002,09:55,274.31,274.31,273.99,273.99,1734
07/01/2002,09:56,273.55,273.77,272.66,272.66,12971
07/01/2002,09:57,272.97,273.55,272.97,273.55,2319
07/01/2002,09:58,273.73,273.99,273.73,273.99,383
07/01/2002,10:01,272.66,272.66,272.66,272.66,2297
07/01/2002,10:04,272.93,272.93,272.4,272.4,901
07/01/2002,10:07,271.86,271.86,271.06,271.06,338
07/01/2002,10:12,270.89,270.89,270.89,270.89,1126
07/01/2002,10:13,270.89,270.89,270.8,270.8,1982
07/01/2002,10:16,270.66,270.66,270.66,270.66,1126
07/01/2002,10:17,270.62,270.62,270.62,270.62,23
07/01/2002,10:18,270.89,270.89,270.89,270.89,23
07/01/2002,10:19,270.89,270.89,270.89,270.89,225
07/01/2002,10:20,270.66,271.33,270.66,271.33,3153
07/01/2002,10:21,271.64,271.64,271.64,271.64,450
07/01/2002,10:22,271.46,271.95,271.46,271.95,68
07/01/2002,10:23,272.31,272.31,272.31,272.31,1126
07/01/2002,10:24,272.31,272.31,272.31,272.31,225
07/01/2002,10:28,272.88,272.88,272.88,272.88,1126
07/01/2002,10:29,273.02,273.02,272.97,272.97,9458
07/01/2002,10:32,273.33,273.33,272.84,272.84,3400
07/01/2002,10:35,272.04,272.53,272.04,272.53,473
07/01/2002,10:37,272,272,272,272,23
07/01/2002,10:38,271.24,271.24,271.24,271.24,450
07/01/2002,10:40,271.11,271.11,271.11,271.11,1126
07/01/2002,10:41,271.06,271.11,271.06,271.11,1148
07/01/2002,10:43,270.44,270.44,270.44,270.44,1126
07/01/2002,10:49,271.11,271.11,271.11,271.11,1126
07/01/2002,10:51,271.91,271.91,271.91,271.91,450
07/01/2002,11:00,271.82,271.82,271.82,271.82,23
07/01/2002,11:02,272,272,272,272,1126
07/01/2002,11:03,271.82,271.82,271.82,271.82,1126
07/01/2002,11:06,271.95,271.95,271.95,271.95,68
07/01/2002,11:18,272.53,272.53,272.22,272.22,540
07/01/2002,11:20,272.04,272.04,272.04,272.04,450
07/01/2002,11:22,272.88,272.88,272.88,272.88,676
07/01/2002,11:24,272.8,272.8,272.8,272.8,676
07/01/2002,11:25,273.11,273.24,273.11,273.24,248
07/01/2002,11:26,273.11,273.11,273.11,273.11,1126
07/01/2002,11:28,273.55,273.55,273.55,273.55,450
07/01/2002,11:39,273.33,273.86,273.33,273.86,1801
07/01/2002,11:41,273.77,273.77,273.68,273.68,1351
07/01/2002,11:43,273.42,273.42,273.42,273.42,1126
07/01/2002,11:44,273.91,273.91,273.91,273.91,225
07/01/2002,11:45,273.15,273.15,273.15,273.15,23
07/01/2002,11:46,273.11,273.11,273.11,273.11,2252
07/01/2002,11:47,272.93,272.93,272.93,272.93,4504
07/01/2002,11:55,272.84,272.88,272.84,272.88,270
07/01/2002,11:57,272.97,272.97,272.97,272.97,225
07/01/2002,12:01,272.88,272.88,272.88,272.88,225
07/01/2002,12:03,272.66,272.66,272.66,272.66,45
07/01/2002,12:07,272,272,272,272,1126
07/01/2002,12:14,272.35,272.35,272.35,272.35,450
07/01/2002,12:17,272.66,272.66,272.66,272.66,180
07/01/2002,12:38,273.82,273.82,273.82,273.82,113
07/01/2002,12:39,273.86,273.86,273.86,273.86,450
07/01/2002,12:45,274.26,274.35,274.26,274.35,1081
07/01/2002,12:49,274.08,274.08,274.08,274.08,676
07/01/2002,12:51,274.48,274.48,274.48,274.48,113
07/01/2002,12:52,274.75,274.75,274.75,274.75,225
07/01/2002,12:53,275.19,275.19,274.66,274.66,1193
07/01/2002,12:54,274.57,274.57,274.57,274.57,1058
07/01/2002,12:55,274.26,274.26,274.26,274.26,450
07/01/2002,12:57,274.35,274.35,274.35,274.35,1464
07/01/2002,12:58,274.08,274.08,274.08,274.08,338
07/01/2002,12:59,273.99,273.99,273.99,273.99,23
07/01/2002,13:03,273.73,273.73,273.73,273.73,225
07/01/2002,13:04,274.22,274.22,274.22,274.22,1126
07/01/2002,13:05,273.99,273.99,273.99,273.99,1126
07/01/2002,13:06,273.77,273.77,273.28,273.28,3153
07/01/2002,13:09,273.11,273.11,272.57,272.57,766
07/01/2002,13:11,272.8,272.8,272.8,272.8,450
07/01/2002,13:13,273.28,273.28,273.28,273.28,1351
07/01/2002,13:17,273.46,273.46,273.46,273.46,225
07/01/2002,13:22,273.64,274.13,273.64,274.13,2477
07/01/2002,13:28,274.26,274.26,274.26,274.26,113
07/01/2002,13:31,274.48,274.48,274.48,274.48,1126
07/01/2002,13:33,274.88,274.88,274.88,274.88,45
07/01/2002,13:38,274.39,274.39,274.39,274.39,698
07/01/2002,13:41,274.13,274.13,274.04,274.04,676
07/01/2002,13:42,273.99,273.99,273.99,273.99,225
07/01/2002,13:44,274.66,274.66,274.66,274.66,450
07/01/2002,13:45,274.66,274.66,274.66,274.66,90
07/01/2002,13:53,274.04,274.04,274.04,274.04,676
07/01/2002,13:54,274.22,274.22,274.22,274.22,68
07/01/2002,14:05,273.42,273.42,273.42,273.42,676
07/01/2002,14:10,273.55,273.55,273.55,273.55,225
07/01/2002,14:14,273.11,273.11,273.11,273.11,225
07/01/2002,14:21,273.37,273.37,273.37,273.37,676
07/01/2002,14:30,272.48,272.48,272.48,272.48,676
07/01/2002,14:31,272.44,272.44,272.44,272.44,113
07/01/2002,14:37,272.93,272.93,272.93,272.93,225
07/01/2002,14:38,273.11,273.11,273.11,273.11,23
07/01/2002,14:42,272.62,272.62,272.57,272.57,1126
07/01/2002,14:46,272.04,272.04,272.04,272.04,1351
07/01/2002,14:50,271.77,271.77,271.77,271.77,225
07/01/2002,15:02,270.66,270.66,270.66,270.66,1013
07/01/2002,15:09,270.35,270.35,270.22,270.22,2094
07/01/2002,15:10,270.04,270.04,270.04,270.04,676
07/01/2002,15:15,270.26,270.26,270.26,270.26,1351
07/01/2002,15:16,270.26,270.26,270.26,270.26,23
07/01/2002,15:18,269.78,269.78,269.55,269.55,338
07/01/2002,15:19,270,270,269.55,269.55,1351
07/01/2002,15:22,269.55,269.55,269.33,269.33,2297
07/01/2002,15:24,269.29,269.29,269.29,269.29,450
07/01/2002,15:26,269.2,269.2,268.93,268.93,1914
07/01/2002,15:31,269.2,269.2,269.2,269.2,45
07/01/2002,15:33,268.67,268.67,268.67,268.67,450
07/01/2002,15:35,268.22,268.22,268.22,268.22,23
07/01/2002,15:36,268.22,268.22,268.22,268.22,1148
07/01/2002,15:38,267.78,267.78,267.78,267.78,225
07/01/2002,15:39,267.82,267.82,267.82,267.82,225
07/01/2002,15:42,268.13,268.13,268.13,268.13,225
07/01/2002,15:43,267.82,267.82,267.82,267.82,135
07/01/2002,15:44,268.22,268.22,268.22,268.22,450
07/01/2002,15:45,268.62,268.62,268.58,268.58,923
07/01/2002,15:48,268.67,268.67,268.67,268.67,2927
07/01/2002,15:49,268.58,268.67,268.4,268.4,3468
07/01/2002,15:50,268.8,268.8,268.44,268.8,2590
07/01/2002,15:51,268.53,268.53,268.53,268.53,23
07/01/2002,15:54,268.98,268.98,268.98,268.98,1126
07/01/2002,15:55,268.53,268.67,268.53,268.67,338
07/01/2002,15:59,268.44,268.89,268.44,268.89,293
07/02/2002,09:39,270.09,271.11,270.09,271.11,968
07/02/2002,09:40,270.89,270.89,270.89,270.89,1126
07/02/2002,09:41,271.33,271.33,271.33,271.33,405
07/02/2002,09:42,271.11,271.11,271.11,271.11,135
07/02/2002,09:43,271.11,271.11,271.11,271.11,2252
07/02/2002,09:44,271.11,271.11,271.06,271.06,248
07/02/2002,09:47,270.89,271.33,270.89,271.24,1239
07/02/2002,09:49,270.89,270.89,270.89,270.89,450
07/02/2002,09:50,271.33,271.33,271.33,271.33,68
07/02/2002,09:52,270.53,270.53,270.53,270.53,23
07/02/2002,09:53,270,270,270,270,698
07/02/2002,09:55,270,270,270,270,248
07/02/2002,09:56,270.22,270.22,270.22,270.22,248
07/02/2002,09:59,269.69,269.69,269.69,269.69,1171
07/02/2002,10:01,269.55,269.55,269.55,269.55,293
07/02/2002,10:02,268.8,268.8,268.8,268.8,1126
07/02/2002,10:03,268.4,268.4,268.4,268.4,45
07/02/2002,10:05,268.44,268.44,268.31,268.31,1148
07/02/2002,10:07,268.22,268.22,268.22,268.22,788
07/02/2002,10:08,268.22,268.22,268.22,268.22,1126
07/02/2002,10:09,268,268,267.64,267.64,1148
07/02/2002,10:11,268.22,268.22,268.22,268.22,1126
07/02/2002,10:13,268.75,268.75,268.75,268.75,1126
07/02/2002,10:15,268.49,268.49,268.49,268.49,45
07/02/2002,10:17,267.78,267.78,267.78,267.78,811
07/02/2002,10:22,266.76,266.76,266.76,266.76,225
07/02/2002,10:26,268.09,268.09,268.09,268.09,23
07/02/2002,10:36,267.78,267.78,267.78,267.78,23
07/02/2002,10:37,267.11,267.11,267.11,267.11,23
07/02/2002,10:38,266.49,266.49,266.49,266.49,225
07/02/2002,10:46,266.62,266.62,266.62,266.62,45
07/02/2002,10:47,266.8,266.8,266.8,266.8,225
07/02/2002,10:48,266.76,266.76,266.76,266.76,1126
07/02/2002,10:52,266.45,266.45,266.22,266.22,135
07/02/2002,10:53,266.22,266.22,266.22,266.22,158
07/02/2002,10:54,266,266,266,266,1576
07/02/2002,10:56,266.45,266.45,266.45,266.45,4391
07/02/2002,10:59,266.05,266.05,266.05,266.05,45
07/02/2002,11:00,265.82,265.82,265.82,265.82,45
07/02/2002,11:01,265.65,265.65,265.65,265.65,225
07/02/2002,11:04,265.56,265.56,265.56,265.56,225
07/02/2002,11:08,264.67,264.67,264.14,264.14,90
07/02/2002,11:12,265.33,265.33,265.33,265.33,1126
07/02/2002,11:13,264.98,265.56,264.98,265.33,45938
07/02/2002,11:16,265.2,265.2,265.2,265.2,676
07/02/2002,11:19,266.22,266.22,265.6,265.6,1013
07/02/2002,11:21,266.4,266.4,266.4,266.4,23
07/02/2002,11:22,266.67,266.67,266.67,266.67,1126
07/02/2002,11:23,267.11,267.11,266.53,266.53,1171
07/02/2002,11:28,265.91,265.91,265.87,265.91,1351
07/02/2002,11:37,266.45,266.45,266.45,266.45,135
07/02/2002,11:44,266.45,266.45,266.4,266.4,113
07/02/2002,11:46,266.67,266.67,266.67,266.67,11259
07/02/2002,11:54,265.11,265.11,264.67,264.67,4504
07/02/2002,12:02,264.67,264.67,264.67,264.67,2252
07/02/2002,12:05,264.22,264.22,264,264,631
07/02/2002,12:06,263.78,264.14,263.65,264.14,585
07/02/2002,12:08,263.56,263.56,263.56,263.56,248
07/02/2002,12:11,263.16,263.16,263.16,263.16,450
07/02/2002,12:15,262,262,262,262,585
07/02/2002,12:16,262.36,262.36,262.36,262.36,1126
07/02/2002,12:17,262,262,262,262,1126
07/02/2002,12:18,262,262,261.65,261.65,4076
07/02/2002,12:19,261.65,261.65,261.56,261.56,12385
07/02/2002,12:21,261.2,261.34,261.12,261.34,5112
07/02/2002,12:23,261.34,261.34,261.16,261.16,6823
07/02/2002,12:24,261.12,261.12,261.12,261.12,473
07/02/2002,12:27,261.38,261.38,261.38,261.38,608
07/02/2002,12:28,261.03,261.2,261.03,261.2,3761
07/02/2002,12:29,260.89,260.89,260.89,260.89,1148
07/02/2002,12:30,261.2,261.2,261.2,261.2,23
07/02/2002,12:32,261.34,261.34,261.2,261.2,1576
07/02/2002,12:33,261.2,261.34,261.2,261.34,7431
07/02/2002,12:34,260.98,260.98,260.98,260.98,135
07/02/2002,12:35,260.98,260.98,260.76,260.76,1216
07/02/2002,12:36,260.94,260.94,260.36,260.36,1148
07/02/2002,12:37,260.36,260.36,260.36,260.36,473
07/02/2002,12:38,260.18,260.18,260.18,260.18,23
07/02/2002,12:43,261.34,261.43,261.34,261.43,225
07/02/2002,12:46,261.52,261.52,261.52,261.52,113
07/02/2002,12:48,261.12,261.12,261.12,261.12,293
07/02/2002,12:52,261.34,261.34,261.34,261.34,23
07/02/2002,12:53,261.34,261.34,261.34,261.34,248
07/02/2002,13:06,261.12,261.12,261.12,261.12,248
07/02/2002,13:09,261.12,261.12,261.12,261.12,23
07/02/2002,13:10,261.2,261.25,261.12,261.25,68
07/02/2002,13:15,260.63,260.63,260.63,260.63,23
07/02/2002,13:16,260.23,260.23,260.23,260.23,113
07/02/2002,13:18,260.27,260.27,260.27,260.27,540
07/02/2002,13:20,260.01,260.05,260.01,260.01,3941
07/02/2002,13:21,260.23,260.23,259.92,260.01,4279
07/02/2002,13:22,260.01,260.01,260.01,260.01,68
07/02/2002,13:23,260.23,260.23,260.23,260.23,1261
07/02/2002,13:27,260.23,260.23,260.23,260.23,248
07/02/2002,13:28,260.01,260.01,260.01,260.01,1126
07/02/2002,13:30,260.45,260.45,260.45,260.45,1171
07/02/2002,13:31,260.67,260.67,260.58,260.58,1171
07/02/2002,13:33,260.85,260.98,260.85,260.98,5967
07/02/2002,13:34,260.67,260.67,260.67,260.67,225
07/02/2002,13:36,260.67,260.67,260.67,260.67,158
07/02/2002,13:40,260.14,260.23,260.14,260.23,653
07/02/2002,13:41,260.23,260.23,260.23,260.23,1801
07/02/2002,13:42,260.72,260.72,260.27,260.27,1148
07/02/2002,13:43,260.67,260.67,260.67,260.67,2252
07/02/2002,13:44,260.54,260.54,260.54,260.54,248
07/02/2002,13:45,261.34,261.34,260.76,260.76,1351
07/02/2002,13:46,261.52,261.69,261.52,261.69,293
07/02/2002,13:47,261.34,261.87,261.2,261.87,1216
07/02/2002,13:48,262,262,261.34,261.34,2252
07/02/2002,13:49,261.65,261.92,261.65,261.92,203
07/02/2002,13:50,262,262,261.78,261.78,923
07/02/2002,13:51,262.32,262.32,262.32,262.32,450
07/02/2002,13:52,262.23,262.58,262.05,262.05,3603
07/02/2002,13:53,262.14,262.67,262.14,262.67,2432
07/02/2002,13:55,261.92,261.92,261.92,261.92,135
07/02/2002,13:56,262,262,262,262,676
07/02/2002,13:57,262.23,262.23,261.87,261.96,4616
07/02/2002,13:58,262.27,262.27,262.27,262.27,2252
07/02/2002,13:59,262.36,262.36,262.32,262.32,293
07/02/2002,14:00,262.85,262.89,262.32,262.89,3265
07/02/2002,14:01,262.98,262.98,262.89,262.89,2297
07/02/2002,14:02,263.11,263.11,262.85,262.94,9976
07/02/2002,14:04,262.98,263.25,262.98,263.25,158
07/02/2002,14:05,262.94,262.94,262.94,262.94,23
07/02/2002,14:06,262.98,262.98,262.98,262.98,90
07/02/2002,14:08,263.87,263.87,263.87,263.87,1126
07/02/2002,14:09,264.14,264.14,263.96,263.96,1148
07/02/2002,14:10,264.22,264.22,263.78,263.78,878
07/02/2002,14:15,263.83,263.83,263.83,263.83,203
07/02/2002,14:16,263.96,263.96,263.96,263.96,2252
07/02/2002,14:17,263.91,263.91,263.91,263.91,4504
07/02/2002,14:18,263.91,263.91,263.91,263.91,3513
07/02/2002,14:21,263.69,263.69,263.69,263.69,3603
07/02/2002,14:31,263.47,263.47,263.47,263.47,3378
07/02/2002,14:33,263.03,263.03,263.03,263.03,5630
07/02/2002,14:35,262.89,262.89,262.89,262.89,2252
07/02/2002,14:48,262.32,262.32,262,262,1576
07/02/2002,14:53,262.27,262.27,262.27,262.27,23
07/02/2002,15:04,262,262,261.74,261.74,653
07/02/2002,15:10,260.81,260.81,260.81,260.81,23
07/02/2002,15:18,260.23,260.23,260.23,260.23,4504
07/02/2002,15:20,260.23,260.23,260.23,260.23,45
07/02/2002,15:23,260.23,260.23,260.23,260.23,45
07/02/2002,15:24,260.67,260.67,260.67,260.67,135
07/02/2002,15:25,260.67,260.67,260.67,260.67,225
07/02/2002,15:28,260.23,260.23,260.23,260.23,23
07/02/2002,15:29,260.23,260.23,260.23,260.23,248
07/02/2002,15:30,260.23,260.23,260.23,260.23,248
07/02/2002,15:33,259.78,259.78,259.78,259.78,68
07/02/2002,15:35,259.78,259.78,259.78,259.78,901
07/02/2002,15:38,260.18,260.18,260.18,260.18,1126
07/02/2002,15:40,259.83,259.83,259.78,259.78,158
07/02/2002,15:41,259.78,259.78,259.78,259.78,23
07/02/2002,15:43,260.09,260.09,260.09,260.09,23
07/02/2002,15:49,260.23,260.23,260.18,260.18,473
07/02/2002,15:54,260.45,260.45,260.45,260.45,293
07/02/2002,15:57,260.67,260.67,260.36,260.41,473
07/03/2002,09:36,259.74,259.74,259.74,259.74,766
07/03/2002,09:37,260.32,260.32,260.32,260.32,113
07/03/2002,09:38,261.34,261.34,261.34,261.34,1126
07/03/2002,09:39,262.89,262.89,262.32,262.32,1801
07/03/2002,09:40,262.94,263.47,262.94,263.47,608
07/03/2002,09:41,262.09,262.09,262.09,262.09,113
07/03/2002,09:42,263.29,263.29,263.29,263.29,113
07/03/2002,09:43,262.89,262.89,262.89,262.89,2252
07/03/2002,09:44,263.51,263.51,263.51,263.51,450
07/03/2002,09:45,262.49,262.49,262.49,262.49,225
07/03/2002,09:46,263.03,263.03,263.03,263.03,360
07/03/2002,09:47,263.07,263.11,262.89,262.89,9458
07/03/2002,09:48,263.78,264.09,263.78,264.09,203
07/03/2002,09:55,264.54,264.54,264.54,264.54,1306
07/03/2002,09:56,264.18,264.18,263.38,263.38,45
07/03/2002,09:57,264.22,264.22,264.22,264.22,383
07/03/2002,09:58,264.22,264.22,264.22,264.22,68
07/03/2002,10:00,264.45,264.45,264.45,264.45,338
07/03/2002,10:01,264.62,264.62,264.62,264.62,1126
07/03/2002,10:02,263.78,263.78,263.78,263.78,225
07/03/2002,10:03,262.89,262.89,262.89,262.89,1126
07/03/2002,10:04,262.89,262.89,262.89,262.89,248
07/03/2002,10:06,262.89,262.89,262.89,262.89,293
07/03/2002,10:07,262,262,262,262,225
07/03/2002,10:08,262.45,262.45,261.74,261.74,946
07/03/2002,10:09,261.74,262.54,261.74,262.54,1148
07/03/2002,10:11,261.65,261.65,261.65,261.65,113
07/03/2002,10:12,261.52,261.56,261.52,261.56,676
07/03/2002,10:15,262.14,262.45,262.14,262.45,338
07/03/2002,10:17,262.27,262.27,262.27,262.27,180
07/03/2002,10:18,262,262,262,262,158
07/03/2002,10:19,261.69,261.69,261.69,261.69,225
07/03/2002,10:20,261.69,261.69,261.52,261.52,2274
07/03/2002,10:24,262,262,262,262,5630
07/03/2002,10:25,260.63,260.63,260.63,260.63,2252
07/03/2002,10:26,260.89,260.89,260.89,260.89,450
07/03/2002,10:29,260.76,260.76,260.76,260.76,23
07/03/2002,10:34,260.67,260.67,260.67,260.67,901
07/03/2002,10:36,260.36,260.36,260.36,260.36,450
07/03/2002,10:42,259.38,259.38,259.34,259.34,788
07/03/2002,10:50,258.23,258.27,258.23,258.27,225
07/03/2002,10:52,257.79,257.79,257.56,257.56,1396
07/03/2002,10:58,255.39,255.7,255.39,255.7,1351
07/03/2002,11:00,255.25,255.25,255.25,255.25,1126
07/03/2002,11:01,254.77,254.77,254.77,254.77,293
07/03/2002,11:02,254.63,254.63,254.63,254.63,68
07/03/2002,11:04,254.45,254.45,254.45,254.45,113
07/03/2002,11:05,254.72,254.72,254.72,254.72,1126
07/03/2002,11:06,254.72,254.99,254.72,254.99,6756
07/03/2002,11:07,254.54,254.54,254.54,254.54,90
07/03/2002,11:08,254.9,254.9,254.9,254.9,158
07/03/2002,11:10,254.9,255.12,254.9,255.12,2725
07/03/2002,11:13,255.25,255.34,255.25,255.34,2297
07/03/2002,11:14,255.34,255.34,255.34,255.34,1576
07/03/2002,11:15,255.34,255.34,255.34,255.34,4504
07/03/2002,11:16,255.34,255.34,255.34,255.34,1576
07/03/2002,11:17,255.34,255.34,254.9,254.9,5179
07/03/2002,11:21,255.12,255.12,255.12,255.12,225
07/03/2002,11:22,255.12,255.12,254.9,254.9,3153
07/03/2002,11:24,254.5,254.5,254.5,254.5,225
07/03/2002,11:26,254.1,254.1,253.88,253.88,4549
07/03/2002,11:27,253.92,253.92,253.92,253.92,11259
07/03/2002,11:29,253.66,253.66,253.66,253.66,1576
07/03/2002,11:30,253.88,253.88,253.88,253.88,2274
07/03/2002,11:31,254.23,254.23,254.23,254.23,2027
07/03/2002,11:32,254.45,254.59,254.23,254.23,7611
07/03/2002,11:34,254.45,254.45,254.45,254.45,45
07/03/2002,11:35,254.68,254.94,254.68,254.94,698
07/03/2002,11:36,254.5,254.5,254.5,254.5,225
07/03/2002,11:37,255.17,255.34,255.17,255.34,158
07/03/2002,11:38,255.34,255.34,255.34,255.34,15043
07/03/2002,11:39,255.34,255.34,255.34,255.34,113
07/03/2002,11:40,255.65,255.74,255.65,255.74,2252
07/03/2002,11:41,255.57,256.28,255.12,255.79,24658
07/03/2002,11:42,256.1,256.1,256.1,256.1,23
07/03/2002,11:43,255.79,255.83,255.79,255.83,1126
07/03/2002,11:47,255.83,255.83,255.83,255.83,225
07/03/2002,11:53,256.01,256.01,256.01,256.01,23
07/03/2002,11:56,256.19,256.76,256.19,256.76,180
07/03/2002,11:57,256.68,256.68,256.68,256.68,1193
07/03/2002,12:00,256.19,256.19,256.19,256.19,23
07/03/2002,12:02,256.81,256.81,256.81,256.81,225
07/03/2002,12:08,258.23,258.23,258.23,258.23,225
07/03/2002,12:10,258.23,258.23,258.01,258.01,5742
07/03/2002,12:11,258.5,258.5,258.5,258.5,45
07/03/2002,12:12,258.45,258.45,258.45,258.45,45
07/03/2002,12:14,258.05,258.05,258.05,258.05,45
07/03/2002,12:15,258.36,258.36,258.36,258.36,68
07/03/2002,12:16,258.01,258.01,258.01,258.01,2252
07/03/2002,12:17,257.65,257.65,257.65,257.65,225
07/03/2002,12:24,257.56,257.56,257.56,257.56,1126
07/03/2002,12:34,256.68,256.68,256.68,256.68,1351
07/03/2002,12:39,256.45,256.45,256.45,256.45,901
07/03/2002,12:42,256.5,256.5,256.5,256.5,23
07/03/2002,12:45,256.68,256.68,256.68,256.68,113
07/03/2002,12:48,256.99,256.99,256.99,256.99,158
07/03/2002,12:56,257.43,257.47,257.43,257.47,248
07/03/2002,12:57,257.79,257.79,257.79,257.79,11259
07/03/2002,13:00,258.23,258.23,258.23,258.23,225
07/03/2002,13:02,258.01,258.01,258.01,258.01,1126
07/03/2002,13:03,258.5,258.5,258.5,258.5,225
07/03/2002,13:07,258.72,258.72,258.72,258.72,1126
07/03/2002,13:09,258.9,258.9,258.9,258.9,68
07/03/2002,13:10,258.19,258.19,258.19,258.19,1126
07/03/2002,13:11,258.1,258.1,258.1,258.1,158
07/03/2002,13:13,258.45,258.45,258.45,258.45,225
07/03/2002,13:15,258.45,258.45,258.45,258.45,248
07/03/2002,13:16,258.58,258.67,258.58,258.67,1374
07/03/2002,13:19,258.76,258.76,258.67,258.67,1126
07/03/2002,13:29,260.01,260.01,260.01,260.01,225
07/03/2002,13:31,260.23,260.23,260.23,260.23,450
07/03/2002,13:32,260.23,260.23,259.78,259.78,2500
07/03/2002,13:34,260.18,260.18,260.18,260.18,1554
07/03/2002,13:37,260.32,260.32,260.32,260.32,450
07/03/2002,13:45,259.78,259.78,259.78,259.78,2252
07/03/2002,14:02,259.78,259.78,259.78,259.78,23
07/03/2002,14:08,260.18,260.18,260.18,260.18,676
07/03/2002,14:13,260.27,260.27,260.27,260.27,158
07/03/2002,14:25,260.01,260.01,259.3,259.96,1261
07/03/2002,14:31,260.41,260.41,260.41,260.41,225
07/03/2002,14:32,261.16,261.16,261.16,261.16,45
07/03/2002,14:33,261.6,261.6,261.6,261.6,1126
07/03/2002,14:37,262,262,262,262,113
07/03/2002,14:40,262.23,262.49,262.23,262.49,4504
07/03/2002,14:43,262.89,262.89,262.89,262.89,113
07/03/2002,14:45,262.63,262.63,262.63,262.63,225
07/03/2002,14:46,262.23,262.23,262.23,262.23,22519
07/03/2002,14:47,262.14,262.14,262.14,262.14,113
07/03/2002,14:48,262,262,262,262,113
07/03/2002,14:51,262.27,262.27,262.27,262.27,68
07/03/2002,14:52,262.23,262.23,262.23,262.23,23
07/03/2002,14:53,262.23,262.23,262,262,1329
07/03/2002,14:54,262.23,262.45,262.23,262.45,1239
07/03/2002,14:55,262.54,262.89,262.54,262.89,1801
07/03/2002,14:56,262.89,263.34,262.89,263.34,23307
07/03/2002,14:57,263.38,263.65,263.38,263.65,563
07/03/2002,14:58,263.11,263.47,263.11,263.47,2815
07/03/2002,15:00,264.22,264.22,264.22,264.22,1126
07/03/2002,15:01,264.67,264.67,264.67,264.67,203
07/03/2002,15:02,265.56,265.56,265.56,265.56,5630
07/03/2002,15:03,265.33,265.33,265.33,265.33,1126
07/03/2002,15:04,264.71,264.71,264.71,264.71,1126
07/03/2002,15:05,265.78,266.13,265.78,266.13,248
07/03/2002,15:06,265.56,265.82,265.56,265.82,248
07/03/2002,15:07,266.36,266.36,266.36,266.36,23
07/03/2002,15:08,265.91,265.91,265.91,265.91,68
07/03/2002,15:09,265.82,266.31,265.82,265.91,2364
07/03/2002,15:10,265.91,266.05,265.91,266.05,1824
07/03/2002,15:11,266.09,266.09,266.09,266.09,676
07/03/2002,15:12,265.78,265.78,265.78,265.78,1126
07/03/2002,15:13,265.78,265.78,265.78,265.78,495
07/03/2002,15:14,265.16,265.16,265.16,265.16,248
07/03/2002,15:15,265.33,265.33,265.11,265.33,1869
07/03/2002,15:16,265.11,265.11,265.11,265.11,113
07/03/2002,15:17,264.98,265.38,264.98,265.38,6756
07/03/2002,15:18,264.71,265.25,264.67,265.25,3603
07/03/2002,15:19,264.58,264.58,264.58,264.58,1081
07/03/2002,15:21,264.14,264.14,264.14,264.14,653
07/03/2002,15:23,264.05,264.05,263.91,263.91,2274
07/03/2002,15:24,263.91,263.91,263.91,263.91,225
07/03/2002,15:26,264.45,264.45,264,264,270
07/03/2002,15:27,264.54,264.54,264.22,264.22,248
07/03/2002,15:29,264.31,264.31,264.31,264.31,225
07/03/2002,15:30,264.54,264.89,264.54,264.89,901
07/03/2002,15:32,265.11,265.11,265.11,265.11,450
07/03/2002,15:33,265.11,265.11,265.11,265.11,2027
07/03/2002,15:34,265.29,265.29,265.29,265.29,23
07/03/2002,15:35,264.89,265.29,264.89,265.29,203
07/03/2002,15:38,265.11,265.11,265.11,265.11,225
07/03/2002,15:39,265.11,265.11,265.11,265.11,225
07/03/2002,15:40,265.11,265.11,265.11,265.11,676
07/03/2002,15:41,265.33,265.33,265.33,265.33,158
07/03/2002,15:42,265.33,265.33,265.33,265.33,1464
07/03/2002,15:43,265.42,265.56,265.42,265.56,1013
07/03/2002,15:44,265.78,265.78,265.78,265.78,225
07/03/2002,15:46,266,266,266,266,225
07/03/2002,15:47,266.13,266.13,266.13,266.13,225
07/03/2002,15:48,266.18,266.18,266.18,266.18,450
07/03/2002,15:49,266.31,266.31,266,266.31,1801
07/03/2002,15:50,266.44,266.89,266.36,266.89,1261
07/03/2002,15:51,266.67,266.67,266.44,266.44,6553
07/03/2002,15:52,266.84,266.84,266.67,266.67,2950
07/03/2002,15:54,266.89,266.89,266.89,266.89,676
07/03/2002,15:55,267.07,267.47,267.07,267.11,5314
07/03/2002,15:57,267.56,267.56,267.56,267.56,22519
07/03/2002,15:58,267.02,267.56,266.93,267.56,2477
07/03/2002,15:59,266.98,266.98,266.98,266.98,631
07/05/2002,09:35,269.6,269.6,269.6,269.6,1058
07/05/2002,09:36,269.55,269.55,269.55,269.55,450
07/05/2002,09:38,269.91,269.91,269.24,269.69,856
07/05/2002,09:39,270,270.66,270,270.66,1036
07/05/2002,09:40,271.2,271.2,270.44,270.44,45263
07/05/2002,09:41,270.89,270.89,270.89,270.89,923
07/05/2002,09:43,270.89,271.11,270.89,271.11,1509
07/05/2002,09:44,270.89,270.89,270.89,270.89,901
07/05/2002,09:45,271.11,271.33,270.98,271.33,923
07/05/2002,09:46,271.64,271.64,271.64,271.64,225
07/05/2002,09:47,272.04,272.13,272.04,272.13,450
07/05/2002,09:48,271.95,271.95,271.95,271.95,1148
07/05/2002,09:49,271.64,271.64,271.64,271.64,45
07/05/2002,09:50,272.44,272.44,272.22,272.44,27473
07/05/2002,09:52,272,272,272,272,3378
07/05/2002,09:54,272.66,272.66,272.44,272.44,360
07/05/2002,09:55,273.11,273.11,273.11,273.11,23
07/05/2002,09:56,272.66,272.66,272.44,272.44,2252
07/05/2002,09:57,272.13,272.13,272.13,272.13,23
07/05/2002,09:59,272,272,272,272,1171
07/05/2002,10:00,271.51,271.51,271.51,271.51,45
07/05/2002,10:02,272,272,272,272,45
07/05/2002,10:03,272.4,272.4,272.09,272.09,2477
07/05/2002,10:04,272.84,272.84,272.84,272.84,225
07/05/2002,10:05,272.44,272.44,272.44,272.44,6305
07/05/2002,10:06,273.06,273.06,273.06,273.06,45
07/05/2002,10:07,273.11,273.11,273.11,273.11,113
07/05/2002,10:08,273.82,273.82,273.82,273.82,450
07/05/2002,10:10,272.44,272.44,272.44,272.44,2252
07/05/2002,10:11,273.77,273.77,273.77,273.77,225
07/05/2002,10:12,273.37,273.37,273.33,273.33,315
07/05/2002,10:14,273.28,273.28,273.28,273.28,23
07/05/2002,10:17,273.11,273.55,273.11,273.55,2927
07/05/2002,10:18,273.55,273.55,273.55,273.55,68
07/05/2002,10:19,273.55,273.55,273.55,273.55,1126
07/05/2002,10:20,273.6,273.6,273.6,273.6,2184
07/05/2002,10:21,273.33,273.33,273.33,273.33,45
07/05/2002,10:23,273.33,273.33,273.33,273.33,225
07/05/2002,10:25,273.33,273.33,273.33,273.33,113
07/05/2002,10:27,273.33,273.33,273.33,273.33,788
07/05/2002,10:33,273.55,273.55,273.55,273.55,11304
07/05/2002,10:35,273.11,273.28,273.11,273.28,585
07/05/2002,10:36,273.28,273.28,273.28,273.28,450
07/05/2002,10:38,273.46,273.46,273.46,273.46,450
07/05/2002,10:39,273.6,273.6,273.6,273.6,450
07/05/2002,10:40,273.6,273.6,273.6,273.6,225
07/05/2002,10:44,273.33,273.33,273.33,273.33,450
07/05/2002,10:46,273.24,273.24,273.11,273.11,293
07/05/2002,10:49,273.11,273.11,273.11,273.11,23
07/05/2002,10:52,272.93,272.93,272.71,272.71,5697
07/05/2002,10:54,272.71,272.71,272.71,272.71,450
07/05/2002,11:03,272.44,272.44,272.44,272.44,5630
07/05/2002,11:04,272.22,272.22,272.22,272.22,1126
07/05/2002,11:06,272,272,272,272,203
07/05/2002,11:08,272.48,272.48,272.26,272.26,135
07/05/2002,11:18,272.22,272.22,272.22,272.22,450
07/05/2002,11:20,272.66,272.66,272.66,272.66,23
07/05/2002,11:23,273.02,273.02,273.02,273.02,1036
07/05/2002,11:24,272.66,272.66,272.66,272.66,225
07/05/2002,11:42,273.02,273.02,273.02,273.02,1126
07/05/2002,11:52,272.22,272.22,272.22,272.22,1126
07/05/2002,11:53,272.22,272.22,272.22,272.22,3378
07/05/2002,11:58,272.22,272.22,272.22,272.22,2252
07/05/2002,11:59,272.17,272.17,272.17,272.17,3378
07/05/2002,12:01,271.55,271.55,271.55,271.55,225
07/05/2002,12:06,271.33,271.33,271.33,271.33,158
07/05/2002,12:10,271.33,271.33,271.33,271.33,1126
07/05/2002,12:25,272,272,272,272,2252
07/05/2002,12:26,272,272.22,272,272.22,4504
07/05/2002,12:27,271.69,272.22,271.69,272.22,2409
07/05/2002,12:28,272.22,272.48,272.22,272.48,1351
07/05/2002,12:30,272.22,272.22,272.22,272.22,22519
07/05/2002,12:31,272.88,272.88,272.88,272.88,113
07/05/2002,12:35,272.35,272.35,272.35,272.35,2252
07/05/2002,12:40,272.88,273.11,272.88,273.11,11259
07/05/2002,12:41,272.93,272.93,272.93,272.93,450
07/05/2002,12:42,273.06,273.15,273.06,273.15,450
07/05/2002,12:44,273.55,273.55,273.55,273.55,45
07/05/2002,12:47,273.77,274.17,273.55,273.55,1509
07/05/2002,12:48,274.35,274.35,274.35,274.35,450
07/05/2002,12:49,274.44,274.53,274.44,274.44,1081
07/05/2002,12:53,274.22,274.22,274.22,274.22,225
07/05/2002,12:54,274.22,274.22,274.22,274.22,676
07/05/2002,12:55,274.22,274.22,274.22,274.22,225
07/05/2002,12:57,273.64,273.64,273.64,273.64,23
07/05/2002,12:58,273.99,273.99,273.99,273.99,225
07/05/2002,12:59,273.99,273.99,273.99,273.99,158
07/08/2002,09:35,270,270,270,270,3648
07/08/2002,09:36,270,270,270,270,631
07/08/2002,09:37,271.77,271.77,271.77,271.77,113
07/08/2002,09:38,271.77,271.77,271.77,271.77,225
07/08/2002,09:39,273.33,273.55,273.33,273.55,676
07/08/2002,09:40,273.55,274.53,273.55,274.53,901
07/08/2002,09:41,273.99,273.99,273.33,273.33,5855
07/08/2002,09:42,273.11,273.11,272.31,272.31,383
07/08/2002,09:43,271.11,271.11,271.06,271.06,360
07/08/2002,09:44,270.66,270.66,270.66,270.66,225
07/08/2002,09:45,271.02,271.02,271.02,271.02,5630
07/08/2002,09:46,270.89,270.89,270.44,270.44,19726
07/08/2002,09:49,269.55,269.78,268.98,268.98,3626
07/08/2002,09:51,270.84,270.84,270.84,270.84,225
07/08/2002,09:52,271.73,271.73,271.73,271.73,450
07/08/2002,09:55,271.51,271.51,271.51,271.51,45
07/08/2002,09:57,271.29,271.29,270.89,270.89,473
07/08/2002,09:59,270.89,270.89,270.89,270.89,2815
07/08/2002,10:00,270.44,270.44,270.44,270.44,23
07/08/2002,10:01,271.06,271.06,271.06,271.06,225
07/08/2002,10:02,271.24,271.24,271.24,271.24,225
07/08/2002,10:04,272.17,272.62,272.17,272.62,450
07/08/2002,10:05,273.11,273.11,273.11,273.11,113
07/08/2002,10:07,274.08,274.17,273.55,274.17,1711
07/08/2002,10:08,274.17,274.17,274.17,274.17,338
07/08/2002,10:09,274.84,274.84,274.84,274.84,113
07/08/2002,10:10,273.11,273.99,273.11,273.99,25334
07/08/2002,10:11,271.86,271.86,271.86,271.86,113
07/08/2002,10:12,271.55,272,271.55,271.86,1126
07/08/2002,10:14,273.11,273.11,273.11,273.11,338
07/08/2002,10:16,272.44,272.48,272.44,272.48,248
07/08/2002,10:18,271.6,271.6,271.6,271.6,113
07/08/2002,10:21,271.33,271.33,271.33,271.33,1126
07/08/2002,10:22,271.91,271.91,271.91,271.91,68
07/08/2002,10:23,272.31,272.31,272.31,272.31,90
07/08/2002,10:25,273.73,273.82,273.73,273.82,1126
07/08/2002,10:27,273.15,273.82,273.15,273.82,2274
07/08/2002,10:28,273.55,273.55,273.28,273.28,3400
07/08/2002,10:29,273.55,273.55,273.55,273.55,1126
07/08/2002,10:30,273.33,273.55,273.33,273.55,1193
07/08/2002,10:37,273.77,273.77,273.77,273.77,225
07/08/2002,10:38,273.73,273.73,273.73,273.73,23
07/08/2002,10:39,273.86,273.86,273.86,273.86,2252
07/08/2002,10:41,273.6,273.6,273.6,273.6,225
07/08/2002,10:42,273.33,273.33,273.33,273.33,450
07/08/2002,10:43,273.28,273.28,273.28,273.28,225
07/08/2002,10:44,273.33,273.33,273.33,273.33,225
07/08/2002,10:54,272.04,272.04,272.04,272.04,225
07/08/2002,10:55,271.86,271.86,271.86,271.86,23
07/08/2002,10:58,272.75,272.75,272.75,272.75,1126
07/08/2002,11:00,273.11,273.11,273.11,273.11,338
07/08/2002,11:03,272.48,272.48,272.48,272.48,45
07/08/2002,11:11,271.82,271.82,271.82,271.82,225
07/08/2002,11:12,271.64,271.64,271.64,271.64,225
07/08/2002,11:13,271.51,271.51,271.29,271.29,450
07/08/2002,11:14,270.44,270.44,270.44,270.44,563
07/08/2002,11:15,270,270,270,270,495
07/08/2002,11:16,269.33,269.33,269.33,269.33,608
07/08/2002,11:17,269.11,269.11,269.11,269.11,1126
07/08/2002,11:18,269.11,269.11,269.11,269.11,1013
07/08/2002,11:19,269.33,269.33,269.33,269.33,338
07/08/2002,11:38,269.91,269.91,269.91,269.91,450
07/08/2002,11:40,269.6,269.6,269.6,269.6,676
07/08/2002,11:42,269.33,269.33,269.33,269.33,4504
07/08/2002,11:44,269.55,269.55,269.38,269.55,676
07/08/2002,11:45,269.64,269.78,269.64,269.78,1351
07/08/2002,11:46,270,270,270,270,2252
07/08/2002,11:47,270,270,270,270,22519
07/08/2002,11:48,269.95,269.95,269.95,269.95,113
07/08/2002,11:49,270,270,270,270,4053
07/08/2002,11:51,269.55,269.55,269.33,269.33,3378
07/08/2002,11:53,269.55,269.55,269.33,269.33,3941
07/08/2002,11:54,269.33,269.33,269.33,269.33,383
07/08/2002,12:07,269.78,269.78,269.78,269.78,225
07/08/2002,12:11,269.95,269.95,269.95,269.95,23
07/08/2002,12:18,269.55,269.55,269.55,269.55,1126
07/08/2002,12:44,269.55,269.55,269.55,269.55,1126
07/08/2002,12:57,270,270,269.78,269.78,1239
07/08/2002,13:04,269.69,269.69,269.2,269.2,495
07/08/2002,13:06,269.24,269.24,269.11,269.11,2927
07/08/2002,13:07,269.11,269.11,269.11,269.11,338
07/08/2002,13:20,267.78,267.78,267.69,267.69,721
07/08/2002,13:22,268.09,268.09,268.09,268.09,3378
07/08/2002,13:25,268.22,268.22,268.22,268.22,1126
07/08/2002,13:27,267.87,267.87,267.87,267.87,225
07/08/2002,13:28,267.82,267.82,267.56,267.56,4188
07/08/2002,13:29,267.56,267.56,267.56,267.56,2252
07/08/2002,13:31,267.78,267.78,267.78,267.78,1126
07/08/2002,13:35,269.07,269.07,269.07,269.07,225
07/08/2002,13:37,269.73,269.73,269.29,269.29,2477
07/08/2002,13:42,268.89,268.89,268.62,268.62,6756
07/08/2002,13:44,268.67,268.67,268.67,268.67,1801
07/08/2002,13:46,269.11,269.11,269.11,269.11,563
07/08/2002,13:47,269.38,269.38,269.38,269.38,23
07/08/2002,13:51,269.11,269.11,269.11,269.11,68
07/08/2002,13:52,268.58,268.58,268.44,268.44,3400
07/08/2002,14:09,268.67,268.67,268.67,268.67,225
07/08/2002,14:11,268.67,268.67,268.67,268.67,23
07/08/2002,14:16,268,268,268,268,4639
07/08/2002,14:17,268,268,267.56,268,10494
07/08/2002,14:18,268,268,268,268,7882
07/08/2002,14:20,267.69,267.69,267.69,267.69,676
07/08/2002,14:25,267.82,267.82,267.56,267.56,1171
07/08/2002,14:27,267.96,267.96,267.96,267.96,23
07/08/2002,14:30,268.53,268.53,268.53,268.53,383
07/08/2002,14:31,268,268,268,268,2387
07/08/2002,14:33,267.96,267.96,267.96,267.96,225
07/08/2002,14:38,267.6,267.6,267.6,267.6,45
07/08/2002,14:44,267.11,267.11,267.11,267.11,383
07/08/2002,14:49,266.45,266.45,266.45,266.45,90
07/08/2002,14:52,266.76,266.76,266.27,266.45,495
07/08/2002,14:55,266.18,266.18,266.18,266.18,113
07/08/2002,14:58,266.71,266.71,266.71,266.71,90
07/08/2002,14:59,266,266,265.82,265.82,45
07/08/2002,15:00,266.18,266.18,266.18,266.18,45
07/08/2002,15:01,265.6,265.6,265.6,265.6,1126
07/08/2002,15:06,266,266.18,266,266.18,2297
07/08/2002,15:08,265.56,265.56,265.56,265.56,1756
07/08/2002,15:09,266,266,266,266,3378
07/08/2002,15:10,264.89,264.89,264.89,264.89,1126
07/08/2002,15:11,264.8,266.18,264.8,266.18,10629
07/08/2002,15:13,264.8,264.89,264.8,264.89,563
07/08/2002,15:14,264.36,264.36,264.36,264.36,113
07/08/2002,15:16,263.91,263.96,263.91,263.96,293
07/08/2002,15:17,263.91,264.23,263.91,264.23,450
07/08/2002,15:18,264.23,264.23,264.23,264.23,225
07/08/2002,15:19,264.67,264.67,264.67,264.67,11259
07/08/2002,15:21,265.56,265.6,265.56,265.6,2252
07/08/2002,15:22,265.2,265.2,265.2,265.2,450
07/08/2002,15:23,264.71,264.71,264.71,264.71,23
07/08/2002,15:25,264.62,264.62,264.62,264.62,23
07/08/2002,15:26,264.67,264.67,264.67,264.67,5630
07/08/2002,15:27,264.76,264.76,264.76,264.76,68
07/08/2002,15:29,265.47,265.47,265.47,265.47,45
07/08/2002,15:30,264.94,264.94,264.94,264.94,68
07/08/2002,15:31,264.98,265.02,264.98,265.02,293
07/08/2002,15:37,264.45,264.45,264.45,264.45,225
07/08/2002,15:38,264.62,264.62,264.18,264.18,315
07/08/2002,15:40,264.58,264.58,264.58,264.58,45
07/08/2002,15:42,264.62,264.62,264.62,264.62,495
07/08/2002,15:43,264.45,264.45,264.45,264.45,3378
07/08/2002,15:44,264.62,264.62,264.62,264.62,45
07/08/2002,15:45,264.54,264.67,264.54,264.67,315
07/08/2002,15:46,264.71,265.2,264.71,265.2,383
07/08/2002,15:48,265.25,265.25,265.25,265.25,23
07/08/2002,15:50,265.11,265.11,265.11,265.11,315
07/08/2002,15:51,265.11,265.11,265.11,265.11,90
07/08/2002,15:52,265.34,265.34,265.29,265.29,1239
07/08/2002,15:54,265.34,265.42,265.34,265.42,90
07/08/2002,15:56,265.2,265.2,264.89,264.89,495
07/08/2002,15:57,264.98,265.34,264.98,265.34,15876
07/08/2002,15:59,264.89,264.89,264.89,264.89,338
07/09/2002,09:36,262.23,262.23,262.23,262.23,23
07/09/2002,09:38,262.67,262.67,262.67,262.67,1509
07/09/2002,09:39,263.11,263.11,263.11,263.11,68
07/09/2002,09:40,262.76,262.76,262.76,262.76,23
07/09/2002,09:42,262.85,262.85,262.85,262.85,45
07/09/2002,09:43,263.78,263.78,263.78,263.78,6756
07/09/2002,09:44,264,264.23,264,264.23,338
07/09/2002,09:48,264.36,264.8,264.36,264.8,518
07/09/2002,09:49,264.89,264.89,264.89,264.89,225
07/09/2002,09:50,265.69,265.69,265.69,265.69,225
07/09/2002,09:51,265.25,265.25,265.25,265.25,225
07/09/2002,09:52,264.94,264.94,264.94,264.94,23
07/09/2002,09:53,265.11,265.11,265.11,265.11,2815
07/09/2002,09:54,265.6,265.6,265.6,265.6,2252
07/09/2002,09:55,265.87,265.87,265.87,265.87,2274
07/09/2002,09:56,265.96,265.96,265.56,265.56,676
07/09/2002,09:57,265.56,265.56,265.56,265.56,68
07/09/2002,09:58,265.56,265.56,265.56,265.56,2950
07/09/2002,09:59,265.78,266,265.78,266,3535
07/09/2002,10:01,266.45,266.45,266.45,266.45,2252
07/09/2002,10:03,265.07,266,265.07,266,5967
07/09/2002,10:04,264.58,264.58,264.58,264.58,225
07/09/2002,10:06,263.6,264.45,263.56,264.45,811
07/09/2002,10:08,265.11,265.11,265.11,265.11,225
07/09/2002,10:09,264.67,264.94,264.67,264.94,135
07/09/2002,10:10,264.98,264.98,264.98,264.98,338
07/09/2002,10:11,265.34,265.34,265.25,265.25,5967
07/09/2002,10:12,264.8,264.8,264.8,264.8,23
07/09/2002,10:15,265.11,265.11,265.11,265.11,1126
07/09/2002,10:16,265.56,265.78,265.34,265.34,293
07/09/2002,10:18,265.6,265.6,265.6,265.6,1126
07/09/2002,10:19,266,266,266,266,1914
07/09/2002,10:20,266.22,266.45,266.22,266.45,676
07/09/2002,10:27,264.54,264.54,264.54,264.54,788
07/09/2002,10:28,264.89,264.89,264.89,264.89,135
07/09/2002,10:38,266.53,266.53,266.53,266.53,113
07/09/2002,10:40,267.11,267.11,267.11,267.11,608
07/09/2002,10:44,267.2,267.2,267.02,267.02,473
07/09/2002,10:45,266.85,267.33,266.85,267.33,1171
07/09/2002,10:48,266.49,266.49,266.49,266.49,23
07/09/2002,10:51,266.27,266.27,266.27,266.27,225
07/09/2002,10:53,265.91,265.91,265.91,265.91,225
07/09/2002,11:04,266.89,266.89,266.89,266.89,450
07/09/2002,11:07,266.45,266.45,266.45,266.45,45
07/09/2002,11:17,266.31,266.31,266.31,266.31,225
07/09/2002,11:20,266.36,266.36,266.36,266.36,2815
07/09/2002,11:21,266.4,266.67,266.4,266.67,766
07/09/2002,11:23,267.42,267.56,267.11,267.56,1216
07/09/2002,11:24,267.56,267.56,267.56,267.56,2139
07/09/2002,11:26,267.11,267.11,266.62,266.62,270
07/09/2002,11:27,266.49,266.49,266.27,266.27,450
07/09/2002,11:30,266.98,267.02,266.98,267.02,90
07/09/2002,11:31,267.07,267.07,267.07,267.07,90
07/09/2002,11:35,266.27,266.27,266.27,266.27,1193
07/09/2002,11:37,266.36,266.45,266.36,266.45,338
07/09/2002,11:41,265.91,265.91,265.91,265.91,1013
07/09/2002,11:42,266,266,266,266,1126
07/09/2002,11:46,266.45,266.45,266.45,266.45,23
07/09/2002,11:51,265.02,265.02,265.02,265.02,2252
07/09/2002,11:52,265.38,265.38,265.38,265.38,450
07/09/2002,11:53,265.69,265.69,265.42,265.42,270
07/09/2002,12:04,265.38,265.38,265.38,265.38,225
07/09/2002,12:09,265.25,265.25,265.25,265.25,23
07/09/2002,12:14,264.94,264.98,264.94,264.94,7882
07/09/2002,12:23,266.45,266.45,266.45,266.45,68
07/09/2002,12:24,266.36,266.36,266.36,266.36,1126
07/09/2002,12:26,266.31,266.31,266.31,266.31,2252
07/09/2002,12:31,266.22,266.62,266.22,266.62,3378
07/09/2002,12:36,266.76,266.76,266.76,266.76,450
07/09/2002,13:00,266.71,266.71,266.71,266.71,45
07/09/2002,13:04,266.4,266.4,266.4,266.4,45
07/09/2002,13:07,266.89,266.89,266.89,266.89,45
07/09/2002,13:12,267.2,267.2,267.2,267.2,901
07/09/2002,13:13,267.2,267.2,267.2,267.2,135
07/09/2002,13:14,267.51,267.51,267.51,267.51,23
07/09/2002,13:16,267.11,267.11,267.11,267.11,22519
07/09/2002,13:22,267.73,267.73,267.73,267.73,45
07/09/2002,13:28,267.56,267.56,267.56,267.56,1126
07/09/2002,13:29,267.47,267.47,267.47,267.47,676
07/09/2002,13:30,267.47,267.47,267.47,267.47,225
07/09/2002,13:32,267.47,267.82,267.42,267.82,1801
07/09/2002,13:35,267.82,267.82,267.82,267.82,203
07/09/2002,13:36,267.56,267.56,267.56,267.56,1126
07/09/2002,13:37,268,268,268,268,23
07/09/2002,13:41,267.56,267.56,267.56,267.56,450
07/09/2002,13:43,267.11,267.11,267.11,267.11,135
07/09/2002,13:44,267.16,267.16,266.4,266.4,2477
07/09/2002,13:51,267.11,267.11,267.11,267.11,2252
07/09/2002,13:56,267.24,267.24,267.24,267.24,203
07/09/2002,13:58,266.89,266.89,266.89,266.89,45
07/09/2002,14:10,266.45,266.45,266.45,266.45,45
07/09/2002,14:13,266.22,266.22,266.22,266.22,968
07/09/2002,14:15,266.45,266.45,266.45,266.45,113
07/09/2002,14:17,266.67,266.67,266.67,266.67,113
07/09/2002,14:20,267.38,267.38,267.38,267.38,1126
07/09/2002,14:21,267.33,267.33,267.33,267.33,225
07/09/2002,14:22,267.33,267.33,267.33,267.33,1351
07/09/2002,14:26,267.16,267.16,267.16,267.16,225
07/09/2002,14:27,267.02,267.02,267.02,267.02,225
07/09/2002,14:28,266.67,266.67,266.67,266.67,450
07/09/2002,14:31,266.93,266.93,266.93,266.93,248
07/09/2002,14:37,267.07,267.07,267.07,267.07,158
07/09/2002,14:42,266.71,266.71,266.71,266.71,1126
07/09/2002,14:46,266.36,266.36,266.36,266.36,135
07/09/2002,14:48,266.53,266.53,265.96,265.96,721
07/09/2002,14:49,265.82,265.82,265.82,265.82,225
07/09/2002,14:51,265.6,265.6,265.6,265.6,1013
07/09/2002,14:52,265.51,265.51,265.51,265.51,225
07/09/2002,15:03,264.89,264.89,264.89,264.89,2567
07/09/2002,15:06,264.8,264.8,264.8,264.8,450
07/09/2002,15:08,264.67,264.67,264.67,264.67,225
07/09/2002,15:18,264.71,264.71,264.71,264.71,450
07/09/2002,15:19,265.16,265.16,265.16,265.16,23
07/09/2002,15:20,265.25,265.25,265.25,265.25,23
07/09/2002,15:26,264.89,264.89,264.89,264.89,450
07/09/2002,15:39,264.98,264.98,264.98,264.98,23
07/09/2002,15:42,264.89,264.89,264.89,264.89,90
07/09/2002,15:47,265.16,265.16,265.16,265.16,23
07/09/2002,15:48,264.89,265.11,264.76,265.11,158
07/09/2002,15:52,265.11,265.11,265.11,265.11,2252
07/09/2002,15:53,265.11,265.11,265.11,265.11,1126
07/09/2002,15:56,265.07,265.07,265.07,265.07,23
07/09/2002,15:57,264.67,264.67,264.67,264.67,225
07/09/2002,15:58,265.02,265.02,264.71,264.71,68
07/09/2002,15:59,265.2,265.2,265.2,265.2,248
07/10/2002,09:35,270.89,270.89,268.89,268.89,4639
07/10/2002,09:36,269.78,269.78,269.55,269.55,248
07/10/2002,09:37,270.44,270.44,268.67,268.67,2139
07/10/2002,09:38,269.55,269.78,269.33,269.33,4188
07/10/2002,09:39,269.55,269.55,269.55,269.55,45
07/10/2002,09:41,269.64,269.64,269.64,269.64,676
07/10/2002,09:42,270,270,269.73,269.73,698
07/10/2002,09:43,270.31,270.44,269.33,270.44,21032
07/10/2002,09:45,270,270,270,270,2252
07/10/2002,09:46,270,270,269.55,269.55,7904
07/10/2002,09:47,269.55,269.55,269.33,269.55,2049
07/10/2002,09:48,269.33,269.55,269.33,269.55,585
07/10/2002,09:49,269.55,269.82,269.33,269.64,3265
07/10/2002,09:50,269.33,269.33,269.33,269.33,9007
07/10/2002,09:51,269.11,269.11,268.89,268.89,4616
07/10/2002,09:52,268.89,269.11,268.67,268.67,7882
07/10/2002,09:53,268.89,268.89,268.89,268.89,5630
07/10/2002,09:54,268.89,269.46,268.89,269.46,2837
07/10/2002,09:56,269.55,269.78,269.55,269.78,1554
07/10/2002,09:57,270.13,270.22,270.13,270.22,2319
07/10/2002,09:58,270.18,270.18,270.18,270.18,113
07/10/2002,09:59,270.35,270.35,269.73,269.73,1239
07/10/2002,10:00,270.44,270.44,270.44,270.44,338
07/10/2002,10:01,270.35,270.35,270.35,270.35,11259
07/10/2002,10:02,269.78,269.78,269.78,269.78,113
07/10/2002,10:03,270.44,270.44,270.44,270.44,1126
07/10/2002,10:05,270.89,270.89,270.89,270.89,5517
07/10/2002,10:08,271.33,271.33,271.33,271.33,1126
07/10/2002,10:09,271.77,271.77,271.77,271.77,563
07/10/2002,10:12,271.33,271.33,271.33,271.33,2252
07/10/2002,10:17,271.33,271.33,271.33,271.33,2252
07/10/2002,10:18,271.33,271.33,271.33,271.33,3490
07/10/2002,10:21,271.33,271.91,271.33,271.91,90
07/10/2002,10:23,271.42,271.42,271.42,271.42,676
07/10/2002,10:24,270.89,270.93,270.89,270.93,3378
07/10/2002,10:25,270.89,270.89,270.89,270.89,2252
07/10/2002,10:26,270.44,270.44,270.44,270.44,450
07/10/2002,10:29,269.33,269.33,269.33,269.33,338
07/10/2002,10:33,268.22,268.22,268.22,268.22,225
07/10/2002,10:35,267.91,268,267.47,268,360
07/10/2002,10:37,268.22,268.22,268.22,268.22,90
07/10/2002,10:39,267.78,267.78,267.78,267.78,788
07/10/2002,10:41,267.11,267.11,267.11,267.11,68
07/10/2002,10:42,266.45,266.58,266.45,266.58,1531
07/10/2002,10:43,266.71,266.71,266.67,266.67,473
07/10/2002,10:45,267.56,267.56,267.56,267.56,225
07/10/2002,10:46,267.73,267.73,267.38,267.38,383
07/10/2002,10:47,267.38,267.38,267.38,267.38,90
07/10/2002,10:50,266.89,266.89,266.89,266.89,68
07/10/2002,10:56,268.09,268.09,268.09,268.09,563
07/10/2002,10:57,268.58,268.58,268.58,268.58,113
07/10/2002,10:59,268.18,268.18,268.18,268.18,45
07/10/2002,11:08,267.78,267.78,267.78,267.78,68
07/10/2002,11:09,266.89,266.89,266.89,266.89,225
07/10/2002,11:13,266.45,266.45,266.27,266.27,1126
07/10/2002,11:14,266.05,266.05,266.05,266.05,563
07/10/2002,11:15,266.13,266.13,266.13,266.13,45
07/10/2002,11:16,266.84,266.84,266.84,266.84,450
07/10/2002,11:28,265.56,265.56,265.42,265.42,2702
07/10/2002,11:29,265.56,265.56,265.56,265.56,2252
07/10/2002,11:30,265.69,265.78,265.69,265.78,540
07/10/2002,11:31,265.56,266,265.56,266,2500
07/10/2002,11:35,266.05,266.05,266.05,266.05,23
07/10/2002,11:39,267.07,267.07,267.07,267.07,2252
07/10/2002,11:45,266.45,266.67,266.31,266.31,270
07/10/2002,11:46,266.4,266.67,266.4,266.67,766
07/10/2002,11:54,267.47,267.56,267.47,267.56,676
07/10/2002,11:56,267.64,267.64,267.64,267.64,1126
07/10/2002,12:03,267.24,267.24,267.24,267.24,450
07/10/2002,12:08,267.24,267.24,267.24,267.24,23
07/10/2002,12:09,267.07,267.07,267.07,267.07,203
07/10/2002,12:11,267.07,267.07,267.07,267.07,225
07/10/2002,12:42,266.76,266.76,266.76,266.76,225
07/10/2002,12:45,266.36,266.36,266.36,266.36,90
07/10/2002,12:49,266.89,266.89,266.89,266.89,991
07/10/2002,12:50,266.89,266.89,266.89,266.89,135
07/10/2002,12:54,266.36,266.45,266.36,266.45,338
07/10/2002,12:55,266.22,266.22,266.22,266.22,23
07/10/2002,12:57,265.87,265.87,265.87,265.87,676
07/10/2002,13:02,265.6,265.65,265.6,265.65,5630
07/10/2002,13:03,265.65,265.65,265.65,265.65,4504
07/10/2002,13:05,265.6,265.6,265.6,265.6,2252
07/10/2002,13:06,265.33,265.33,265.33,265.33,4504
07/10/2002,13:15,264.05,264.05,264.05,264.05,856
07/10/2002,13:21,264.49,264.49,264.49,264.49,225
07/10/2002,13:23,264.18,264.18,264.18,264.18,180
07/10/2002,13:26,264.22,264.22,264.22,264.22,1126
07/10/2002,13:28,264.27,264.27,264.27,264.27,113
07/10/2002,13:29,264.22,264.22,264.22,264.22,1284
07/10/2002,13:35,264.22,264.22,264,264,1801
07/10/2002,13:40,263.43,263.43,263.43,263.43,473
07/10/2002,13:41,263.69,263.69,263.69,263.69,23
07/10/2002,13:43,263.34,263.34,263.34,263.34,90
07/10/2002,13:47,263.91,263.91,263.91,263.91,1126
07/10/2002,13:52,263.38,263.38,263.34,263.34,631
07/10/2002,13:54,262.67,262.67,262.67,262.67,1126
07/10/2002,13:56,262.36,262.36,262.36,262.36,1126
07/10/2002,13:57,262.32,262.32,262.32,262.32,1126
07/10/2002,13:58,261.69,261.69,261.29,261.29,450
07/10/2002,13:59,261.47,261.47,261.16,261.16,248
07/10/2002,14:03,261.25,261.25,261.25,261.25,23
07/10/2002,14:04,261.12,262.23,261.12,261.16,46389
07/10/2002,14:08,261.74,262.85,261.6,262.85,5517
07/10/2002,14:09,262.23,262.23,262.23,262.23,10178
07/10/2002,14:16,262,262,262,262,338
07/10/2002,14:19,261.6,261.6,261.56,261.56,585
07/10/2002,14:20,261.69,261.69,261.69,261.69,180
07/10/2002,14:21,261.34,261.34,261.34,261.34,113
07/10/2002,14:22,261.12,261.12,261.12,261.12,585
07/10/2002,14:34,261.34,261.34,261.34,261.34,68
07/10/2002,14:37,262.18,262.18,262.18,262.18,225
07/10/2002,14:42,262,262,262,262,23
07/10/2002,14:47,261.69,261.69,261.69,261.69,338
07/10/2002,14:51,261.38,261.38,261.38,261.38,23
07/10/2002,14:56,261.56,261.56,261.56,261.56,1126
07/10/2002,14:59,261.25,261.25,261.25,261.25,1126
07/10/2002,15:00,261.12,261.12,260.89,260.89,450
07/10/2002,15:02,260.45,260.45,260.45,260.45,3378
07/10/2002,15:04,260.23,260.23,260.23,260.23,23
07/10/2002,15:10,259.78,259.78,259.78,259.78,1126
07/10/2002,15:11,259.07,259.07,258.9,258.9,6756
07/10/2002,15:12,258.9,258.9,258.9,258.9,2252
07/10/2002,15:14,259.47,259.47,259.47,259.47,1126
07/10/2002,15:18,258.54,258.54,258.54,258.54,4504
07/10/2002,15:20,258.27,258.27,258.1,258.1,2252
07/10/2002,15:22,258.01,258.01,258.01,258.01,9007
07/10/2002,15:23,257.74,257.79,257.56,257.56,12385
07/10/2002,15:24,257.56,258.01,257.56,258.01,45060
07/10/2002,15:25,257.03,257.08,257.03,257.08,315
07/10/2002,15:26,256.45,256.45,256.45,256.45,676
07/10/2002,15:29,256.36,256.36,256.05,256.05,4053
07/10/2002,15:30,256.59,256.59,255.92,255.92,1441
07/10/2002,15:33,256.68,256.68,256.68,256.68,1126
07/10/2002,15:34,256.45,256.45,256.45,256.45,180
07/10/2002,15:35,257.3,257.3,257.3,257.3,1036
07/10/2002,15:38,257.65,257.65,257.65,257.65,1126
07/10/2002,15:42,256.9,256.9,256.9,256.9,473
07/10/2002,15:43,256.63,256.63,256.63,256.63,45
07/10/2002,15:44,256.63,256.63,256.5,256.5,676
07/10/2002,15:45,256.32,256.5,256.32,256.5,270
07/10/2002,15:46,256.45,256.45,256.45,256.45,90
07/10/2002,15:47,256.32,256.32,256.32,256.32,23
07/10/2002,15:48,256.72,256.72,256.72,256.72,45
07/10/2002,15:49,256.76,256.76,256.76,256.76,45
07/10/2002,15:50,256.85,256.85,256.76,256.76,676
07/10/2002,15:52,257.03,257.03,257.03,257.03,270
07/10/2002,15:53,256.85,256.85,256.85,256.85,45
07/10/2002,15:54,256.9,257.12,256.9,257.12,8107
07/10/2002,15:55,257.08,257.08,257.08,257.08,68
07/10/2002,15:56,256.85,256.85,256.85,256.85,68
07/10/2002,15:58,256.85,257.03,256.76,256.76,1171
07/10/2002,15:59,256.76,256.76,256.76,256.76,90
07/11/2002,09:37,252.01,252.01,252.01,252.01,1914
07/11/2002,09:40,251.79,251.79,251.79,251.79,23
07/11/2002,09:42,251.61,251.61,251.61,251.61,1126
07/11/2002,09:43,250.73,251.12,250.73,250.77,3400
07/11/2002,09:44,250.73,250.73,250.41,250.41,2297
07/11/2002,09:45,250.81,250.81,249.57,249.57,1148
07/11/2002,09:47,250.46,250.46,249.79,249.79,45037
07/11/2002,09:49,248.86,248.86,248.86,248.86,2252
07/11/2002,09:50,248.68,248.86,248.68,248.86,6418
07/11/2002,09:51,248.95,248.95,248.95,248.95,225
07/11/2002,09:52,249.13,249.13,249.13,249.13,563
07/11/2002,09:54,250.24,250.59,250.24,250.59,968
07/11/2002,09:55,250.55,250.81,250.55,250.81,473
07/11/2002,09:56,250.55,250.77,250.55,250.77,811
07/11/2002,09:57,251.12,251.12,250.68,250.68,901
07/11/2002,09:58,251.75,251.75,251.75,251.75,45
07/11/2002,09:59,251.35,251.57,251.35,251.57,1261
07/11/2002,10:00,250.68,251.57,250.68,251.57,7048
07/11/2002,10:01,250.68,250.68,250.68,250.68,113
07/11/2002,10:03,251.75,251.75,251.75,251.75,450
07/11/2002,10:04,251.35,252.01,251.35,252.01,248
07/11/2002,10:05,252.55,252.55,252.46,252.46,2972
07/11/2002,10:06,252.46,253.43,252.46,253.43,1801
07/11/2002,10:07,253.7,253.79,253.7,253.79,135
07/11/2002,10:08,253.74,253.79,253.03,253.03,1239
07/11/2002,10:09,253.39,253.39,253.12,253.12,676
07/11/2002,10:10,251.35,251.35,251.35,251.35,338
07/11/2002,10:13,252.68,252.68,252.68,252.68,22519
07/11/2002,10:14,250.95,250.95,250.95,250.95,23
07/11/2002,10:15,251.79,251.79,251.79,251.79,450
07/11/2002,10:16,252.1,252.1,252.1,252.1,1126
07/11/2002,10:17,252.68,252.68,252.68,252.68,225
07/11/2002,10:18,252.5,253.35,252.5,253.35,856
07/11/2002,10:19,254.06,254.06,253.92,253.92,1193
07/11/2002,10:22,252.9,252.9,252.9,252.9,225
07/11/2002,10:24,253.12,253.57,253.12,253.57,1666
07/11/2002,10:28,253.12,253.12,253.12,253.12,473
07/11/2002,10:30,252.01,252.68,251.79,252.68,4504
07/11/2002,10:33,250.68,250.68,250.59,250.59,47289
07/11/2002,10:34,250.24,250.24,250.24,250.24,2432
07/11/2002,10:35,250.01,250.24,249.35,249.35,2680
07/11/2002,10:36,250.01,250.24,249.39,249.7,12836
07/11/2002,10:37,249.57,249.7,249.57,249.7,2725
07/11/2002,10:38,249.79,249.79,249.79,249.79,225
07/11/2002,10:39,249.48,249.75,249.48,249.7,1599
07/11/2002,10:40,249.48,249.53,248.68,248.68,1148
07/11/2002,10:41,249.13,249.13,248.68,248.68,22766
07/11/2002,10:42,248.68,248.68,248.68,248.68,1126
07/11/2002,10:44,248.68,248.68,248.68,248.68,2432
07/11/2002,10:45,248.68,248.68,247.84,247.84,2342
07/11/2002,10:46,247.88,247.88,247.88,247.88,2252
07/11/2002,10:47,247.57,247.57,247.57,247.57,450
07/11/2002,10:48,247.13,248.02,247.13,248.02,923
07/11/2002,10:49,248.15,248.15,248.15,248.15,45
07/11/2002,10:50,248.33,248.33,248.33,248.33,1126
07/11/2002,10:51,247.79,247.84,247.79,247.84,1576
07/11/2002,10:52,247.84,248.11,247.57,247.79,14637
07/11/2002,10:53,248.11,248.11,248.11,248.11,450
07/11/2002,10:54,248.02,248.02,248.02,248.02,563
07/11/2002,10:55,247.48,247.48,247.48,247.48,450
07/11/2002,10:57,247.35,247.39,247.35,247.39,3400
07/11/2002,11:00,247.79,247.79,247.79,247.79,8445
07/11/2002,11:02,248.55,248.59,248.5,248.59,11822
07/11/2002,11:03,248.37,248.37,248.37,248.37,2252
07/11/2002,11:04,248.9,248.9,248.73,248.73,991
07/11/2002,11:05,249.22,249.22,248.9,248.9,901
07/11/2002,11:06,248.68,248.68,248.68,248.68,1937
07/11/2002,11:07,248.68,248.68,248.68,248.68,450
07/11/2002,11:09,248.68,248.68,248.33,248.33,2072
07/11/2002,11:10,248.24,248.24,248.24,248.24,4999
07/11/2002,11:11,248.24,248.24,248.24,248.24,1126
07/11/2002,11:14,248.46,248.46,248.46,248.46,225
07/11/2002,11:16,248.68,248.68,248.68,248.68,405
07/11/2002,11:18,248.68,248.68,248.24,248.24,2297
07/11/2002,11:21,248.68,248.68,248.68,248.68,2950
07/11/2002,11:22,248.59,248.59,247.84,247.84,1374
07/11/2002,11:24,247.57,247.57,247.57,247.57,23
07/11/2002,11:26,247.57,247.57,247.57,247.57,1126
07/11/2002,11:27,247.66,247.66,247.66,247.66,23
07/11/2002,11:31,248.28,248.28,248.28,248.28,23
07/11/2002,11:34,247.84,248.24,247.84,248.24,270
07/11/2002,11:35,248.64,248.64,248.64,248.64,113
07/11/2002,11:37,248.24,248.24,248.24,248.24,113
07/11/2002,11:38,247.93,247.93,247.93,247.93,788
07/11/2002,11:39,248.33,248.33,248.33,248.33,23
07/11/2002,11:41,247.57,247.57,247.57,247.57,113
07/11/2002,11:42,246.82,247.48,246.82,247.48,248
07/11/2002,11:45,246.46,246.68,246.46,246.68,1576
07/11/2002,11:46,246.28,246.28,246.28,246.28,113
07/11/2002,11:47,246.64,246.64,246.64,246.64,23
07/11/2002,11:49,246.68,246.68,246.28,246.28,495
07/11/2002,11:50,246.91,246.91,246.91,246.91,225
07/11/2002,11:51,246.6,246.6,246.6,246.6,113
07/11/2002,11:54,246.46,246.46,246.46,246.46,338
07/11/2002,11:55,246.24,246.24,246.24,246.24,676
07/11/2002,11:57,245.75,245.75,245.75,245.75,788
07/11/2002,11:58,245.75,246.24,245.75,246.24,2455
07/11/2002,12:01,245.57,245.57,245.57,245.57,23
07/11/2002,12:02,245.57,245.57,245.57,245.57,113
07/11/2002,12:03,245.13,245.13,245.13,245.13,225
07/11/2002,12:05,244.91,244.91,244.91,244.91,45
07/11/2002,12:06,245.04,245.04,245.04,245.04,45
07/11/2002,12:07,245.57,245.57,245.57,245.57,473
07/11/2002,12:11,245.93,245.93,245.93,245.93,1126
07/11/2002,12:13,245.57,245.57,245.13,245.13,1193
07/11/2002,12:15,244.46,244.46,244.24,244.24,248
07/11/2002,12:17,243.58,243.58,243.58,243.58,1126
07/11/2002,12:18,244.15,244.15,244.15,244.15,113
07/11/2002,12:19,243.44,243.44,243.44,243.44,68
07/11/2002,12:20,244.11,244.15,243.89,244.15,383
07/11/2002,12:22,244.64,244.64,244.64,244.64,225
07/11/2002,12:23,244.46,244.55,244.24,244.55,5292
07/11/2002,12:24,244.55,244.55,244.55,244.55,23
07/11/2002,12:27,244.29,244.29,244.29,244.29,45
07/11/2002,12:28,244.46,244.46,244.46,244.46,3378
07/11/2002,12:30,244.24,244.24,244.24,244.24,450
07/11/2002,12:34,244.15,244.15,244.15,244.15,45
07/11/2002,12:38,245.13,245.17,245.13,245.17,338
07/11/2002,12:39,244.6,244.6,244.6,244.6,23
07/11/2002,12:40,244.73,245.35,244.73,245.35,135
07/11/2002,12:42,244.91,245.09,244.91,245.09,6080
07/11/2002,12:43,244.86,244.86,244.86,244.86,23
07/11/2002,12:45,244.33,244.33,244.33,244.33,45
07/11/2002,12:47,244.91,244.91,244.91,244.91,3378
07/11/2002,12:51,244.69,244.69,244.69,244.69,9007
07/11/2002,12:52,244.69,244.69,244.69,244.69,1013
07/11/2002,12:54,244.91,244.91,244.91,244.91,23
07/11/2002,12:56,245.4,245.4,245.4,245.4,676
07/11/2002,13:00,245.93,245.93,245.8,245.8,315
07/11/2002,13:03,245.66,245.66,245.04,245.04,1261
07/11/2002,13:10,244.77,244.77,244.77,244.77,23
07/11/2002,13:14,245.26,245.26,245.26,245.26,225
07/11/2002,13:23,245.26,245.26,244.64,244.64,405
07/11/2002,13:35,245.57,245.71,245.57,245.71,12138
07/11/2002,13:36,245.8,245.8,245.8,245.8,113
07/11/2002,13:37,245.8,245.8,245.8,245.8,23
07/11/2002,13:40,246.24,246.24,246.24,246.24,68
07/11/2002,13:42,246.68,246.68,246.68,246.68,450
07/11/2002,13:44,246.2,246.2,246.2,246.2,1126
07/11/2002,13:45,245.97,245.97,245.97,245.97,23
07/11/2002,13:46,246.77,246.77,246.77,246.77,68
07/11/2002,13:47,246.46,246.68,246.46,246.68,1351
07/11/2002,13:48,246.46,246.46,246.46,246.46,2252
07/11/2002,13:49,247.13,247.13,247.13,247.13,2252
07/11/2002,13:50,247.22,247.22,247.22,247.22,113
07/11/2002,13:54,246.91,247.04,246.91,247.04,1126
07/11/2002,13:55,246.46,247.44,246.46,247.44,6012
07/11/2002,13:56,247.26,247.26,247.26,247.26,1126
07/11/2002,13:57,247.13,247.13,247.13,247.13,383
07/11/2002,13:58,246.46,246.46,246.24,246.24,248
07/11/2002,14:01,246.46,246.46,246.46,246.46,68
07/11/2002,14:02,246.46,246.46,246.46,246.46,1959
07/11/2002,14:05,246.82,247.53,246.82,247.53,2635
07/11/2002,14:06,247.75,247.75,247.75,247.75,1126
07/11/2002,14:07,247.57,248.19,247.57,248.02,788
07/11/2002,14:08,248.42,248.42,248.42,248.42,68
07/11/2002,14:09,248.42,248.42,248.42,248.42,225
07/11/2002,14:10,247.79,248.02,247.79,248.02,2522
07/11/2002,14:11,248.24,248.68,248.24,248.46,4639
07/11/2002,14:12,248.46,248.46,248.46,248.46,248
07/11/2002,14:15,248.02,248.02,248.02,248.02,68
07/11/2002,14:17,247.79,247.79,247.79,247.79,2252
07/11/2002,14:18,247.71,247.71,247.71,247.71,450
07/11/2002,14:19,247.88,247.88,247.88,247.88,135
07/11/2002,14:21,247.35,247.35,247.35,247.35,113
07/11/2002,14:25,246.82,246.82,246.82,246.82,23
07/11/2002,14:29,247.35,247.35,247.35,247.35,23
07/11/2002,14:30,247.88,248.15,247.88,247.97,631
07/11/2002,14:31,247.71,247.71,247.71,247.71,2252
07/11/2002,14:33,247.35,247.35,247.35,247.35,45
07/11/2002,14:34,247.71,247.71,247.71,247.71,3378
07/11/2002,14:36,248.24,248.24,248.24,248.24,2274
07/11/2002,14:39,248.15,248.15,248.15,248.15,1126
07/11/2002,14:41,249.04,249.04,248.33,248.33,721
07/11/2002,14:43,248.82,248.82,248.82,248.82,9007
07/11/2002,14:44,248.68,248.68,248.02,248.02,13556
07/11/2002,14:46,247.71,247.71,247.71,247.71,563
07/11/2002,14:47,247.48,247.48,247.44,247.44,495
07/11/2002,14:50,247.44,247.44,247.31,247.31,563
07/11/2002,14:51,247.75,247.75,247.75,247.75,23
07/11/2002,14:54,247.57,247.57,247.44,247.44,608
07/11/2002,14:55,247.35,247.35,247.35,247.35,180
07/11/2002,14:56,246.77,246.82,246.77,246.77,495
07/11/2002,14:57,246.82,246.82,246.82,246.82,225
07/11/2002,14:58,246.82,246.82,246.82,246.82,1103
07/11/2002,15:00,246.46,246.46,246.46,246.46,2252
07/11/2002,15:01,246.24,246.46,246.24,246.46,1576
07/11/2002,15:02,246.91,246.91,246.91,246.91,270
07/11/2002,15:03,247.13,247.13,247.13,247.13,225
07/11/2002,15:05,246.91,246.91,246.91,246.91,225
07/11/2002,15:06,247.62,247.62,247.57,247.57,766
07/11/2002,15:08,246.82,246.82,246.82,246.82,1126
07/11/2002,15:09,246.55,246.55,246.55,246.55,90
07/11/2002,15:10,246.46,246.46,246.46,246.46,2252
07/11/2002,15:12,246.24,246.33,246.24,246.24,2342
07/11/2002,15:13,246.24,246.24,246.24,246.24,1126
07/11/2002,15:15,245.8,245.84,245.8,245.84,3018
07/11/2002,15:16,245.8,245.8,245.8,245.8,1126
07/11/2002,15:17,245.44,245.44,245.44,245.44,1892
07/11/2002,15:18,245.26,245.26,245.26,245.26,1126
07/11/2002,15:20,246.15,246.37,246.15,246.37,1239
07/11/2002,15:24,245.75,246.33,245.75,246.33,16371
07/11/2002,15:28,246.86,246.99,246.86,246.99,2927
07/11/2002,15:29,247.08,247.08,247.08,247.08,450
07/11/2002,15:33,247.57,247.57,247.57,247.57,45
07/11/2002,15:34,247.66,247.66,247.66,247.66,360
07/11/2002,15:35,247.57,247.57,247.57,247.57,23
07/11/2002,15:37,247.57,247.57,247.57,247.57,2252
07/11/2002,15:38,248.24,248.24,248.24,248.24,23
07/11/2002,15:39,248.37,248.68,248.02,248.68,16934
07/11/2002,15:41,248.68,248.68,248.68,248.68,360
07/11/2002,15:42,248.68,248.68,248.46,248.46,1261
07/11/2002,15:43,248.46,248.9,248.46,248.68,5450
07/11/2002,15:44,248.64,248.64,248.46,248.46,90
07/11/2002,15:45,248.24,248.24,247.93,247.93,225
07/11/2002,15:46,248.46,248.46,248.15,248.15,6575
07/11/2002,15:47,247.88,247.88,247.88,247.88,563
07/11/2002,15:48,248.15,248.15,248.02,248.02,2635
07/11/2002,15:50,248.06,248.06,248.06,248.06,721
07/11/2002,15:51,247.79,247.79,247.79,247.79,45
07/11/2002,15:52,248.19,248.24,248.06,248.24,3851
07/11/2002,15:54,248.42,248.42,248.24,248.24,698
07/11/2002,15:55,248.42,248.42,248.15,248.15,293
07/11/2002,15:56,248.24,248.46,248.24,248.46,5742
07/11/2002,15:57,248.46,248.46,248.24,248.24,4391
07/11/2002,15:58,248.24,248.42,248.24,248.42,1351
07/11/2002,15:59,248.68,248.77,248.68,248.77,11304
07/12/2002,09:35,250.9,250.9,250.9,250.9,17227
07/12/2002,09:36,250.9,251.12,250.15,251.12,495
07/12/2002,09:37,250.06,250.06,250.06,250.06,1126
07/12/2002,09:38,251.12,251.26,250.68,250.68,4774
07/12/2002,09:39,251.12,251.12,251.12,251.12,113
07/12/2002,09:41,251.57,251.57,250.95,250.99,5292
07/12/2002,09:42,251.79,251.79,251.79,251.79,4504
07/12/2002,09:43,251.79,251.79,251.26,251.26,3378
07/12/2002,09:44,252.32,252.68,252.32,252.68,5697
07/12/2002,09:45,252.32,252.32,252.28,252.28,90
07/12/2002,09:46,253.12,253.12,252.32,252.32,1171
07/12/2002,09:47,252.32,252.9,250.9,252.32,6148
07/12/2002,09:48,251.35,251.35,251.35,251.35,450
07/12/2002,09:49,249.13,249.13,249.13,249.13,4504
07/12/2002,09:50,250.46,250.46,249.13,249.13,6080
07/12/2002,09:51,249.22,249.22,249.22,249.22,90
07/12/2002,09:52,248.24,248.68,248.24,248.68,2139
07/12/2002,09:53,248.24,248.46,248.24,248.46,1801
07/12/2002,09:55,248.24,248.24,248.24,248.24,23
07/12/2002,09:56,248.68,248.68,248.24,248.24,1801
07/12/2002,09:57,247.93,248.02,247.93,248.02,1576
07/12/2002,09:59,248.99,248.99,248.99,248.99,113
07/12/2002,10:01,250.64,250.64,250.01,250.01,3400
07/12/2002,10:02,251.17,251.17,251.17,251.17,1126
07/12/2002,10:03,250.68,250.68,249.79,249.79,3490
07/12/2002,10:04,250.01,250.01,249.61,249.61,338
07/12/2002,10:06,250.24,250.24,250.24,250.24,23
07/12/2002,10:07,249.57,249.57,249.57,249.57,113
07/12/2002,10:09,250.9,250.9,250.9,250.9,676
07/12/2002,10:10,250.59,251.57,250.59,251.57,90
07/12/2002,10:12,250.68,250.68,250.59,250.59,2477
07/12/2002,10:15,250.01,250.01,250.01,250.01,23
07/12/2002,10:17,250.5,250.5,250.5,250.5,1126
07/12/2002,10:19,250.9,250.9,250.9,250.9,563
07/12/2002,10:21,251.35,251.35,251.35,251.35,450
07/12/2002,10:23,252.01,252.01,252.01,252.01,23
07/12/2002,10:24,253.12,253.12,253.12,253.12,676
07/12/2002,10:25,252.72,252.72,252.72,252.72,113
07/12/2002,10:26,252.68,252.68,252.68,252.68,113
07/12/2002,10:27,252.68,252.68,252.68,252.68,4504
07/12/2002,10:29,251.57,251.57,251.57,251.57,1013
07/12/2002,10:32,252.23,252.23,252.23,252.23,1374
07/12/2002,10:33,252.68,252.68,252.68,252.68,23
07/12/2002,10:34,253.12,253.12,253.12,253.12,1126
07/12/2002,10:36,252.68,253.03,252.68,253.03,1193
07/12/2002,10:37,253.12,253.35,253.12,253.35,450
07/12/2002,10:38,253.48,253.48,253.48,253.48,68
07/12/2002,10:39,253.88,253.88,253.88,253.88,225
07/12/2002,10:41,253.35,253.35,253.35,253.35,225
07/12/2002,10:43,252.28,252.28,252.28,252.28,23
07/12/2002,10:47,252.01,252.01,252.01,252.01,338
07/12/2002,10:49,252.28,252.28,252.01,252.01,135
07/12/2002,10:51,252.37,252.41,252.37,252.41,45
07/12/2002,10:53,253.35,253.35,253.35,253.35,23
07/12/2002,10:55,253.12,253.12,253.12,253.12,1126
07/12/2002,11:06,252.37,252.37,252.37,252.37,23
07/12/2002,11:08,252.46,252.46,252.46,252.46,2252
07/12/2002,11:10,252.46,252.46,252.46,252.46,4504
07/12/2002,11:11,252.68,252.68,252.68,252.68,45
07/12/2002,11:12,252.68,252.68,252.68,252.68,676
07/12/2002,11:13,252.68,252.68,252.68,252.68,450
07/12/2002,11:16,252.46,252.46,252.46,252.46,6756
07/12/2002,11:17,251.79,251.79,251.79,251.79,1689
07/12/2002,11:19,251.57,251.57,251.57,251.57,90
07/12/2002,11:20,251.92,251.92,251.92,251.92,225
07/12/2002,11:30,251.35,251.35,251.35,251.35,23
07/12/2002,11:37,251.79,251.79,251.79,251.79,1126
07/12/2002,11:41,252.01,252.01,252.01,252.01,45
07/12/2002,11:44,251.57,251.57,251.57,251.57,1126
07/12/2002,11:47,250.9,250.9,250.9,250.9,450
07/12/2002,11:49,250.37,250.37,250.37,250.37,383
07/12/2002,11:52,250.1,250.1,250.1,250.1,788
07/12/2002,11:53,250.06,250.06,249.97,249.97,698
07/12/2002,11:54,250.46,250.46,250.46,250.46,1126
07/12/2002,11:56,250.28,250.28,250.28,250.28,1126
07/12/2002,11:58,250.9,250.9,250.9,250.9,450
07/12/2002,12:00,250.9,250.9,250.9,250.9,45
07/12/2002,12:06,250.46,250.46,250.46,250.46,450
07/12/2002,12:07,250.77,250.77,250.77,250.77,3378
07/12/2002,12:08,250.24,250.24,250.24,250.24,23
07/12/2002,12:16,250.46,250.46,250.24,250.24,833
07/12/2002,12:17,250.24,250.24,250.24,250.24,676
07/12/2002,12:19,250.77,250.77,250.77,250.77,450
07/12/2002,12:20,250.77,250.77,250.77,250.77,4053
07/12/2002,12:21,250.77,250.77,250.77,250.77,1013
07/12/2002,12:23,250.28,250.28,250.28,250.28,23
07/12/2002,12:26,250.33,250.33,250.33,250.33,113
07/12/2002,12:30,250.1,250.1,250.1,250.1,90
07/12/2002,12:31,250.68,250.68,250.33,250.33,4594
07/12/2002,12:33,250.68,250.68,250.68,250.68,1126
07/12/2002,12:35,250.28,250.28,250.28,250.28,113
07/12/2002,12:43,250.9,250.9,250.9,250.9,68
07/12/2002,12:46,250.9,250.9,250.9,250.9,1058
07/12/2002,12:53,250.68,250.68,250.68,250.68,23
07/12/2002,12:56,250.28,250.28,250.28,250.28,2815
07/12/2002,13:01,250.59,250.59,250.59,250.59,2252
07/12/2002,13:02,250.68,250.68,250.68,250.68,23
07/12/2002,13:10,249.57,249.57,249.57,249.57,1126
07/12/2002,13:13,249.13,249.13,249.13,249.13,1126
07/12/2002,13:14,249.3,249.3,249.13,249.13,4729
07/12/2002,13:15,249.22,249.22,249.22,249.22,225
07/12/2002,13:16,249.13,249.22,249.13,249.22,676
07/12/2002,13:17,248.68,248.68,248.68,248.68,3378
07/12/2002,13:20,248.5,248.5,248.5,248.5,2364
07/12/2002,13:21,248.68,248.68,248.46,248.46,2500
07/12/2002,13:25,248.46,248.46,248.46,248.46,563
07/12/2002,13:26,248.24,248.24,248.24,248.24,676
07/12/2002,13:28,247.75,247.75,247.75,247.75,450
07/12/2002,13:29,248.02,248.02,247.57,247.57,2252
07/12/2002,13:32,246.99,246.99,246.99,246.99,2252
07/12/2002,13:33,247.35,247.35,247.35,247.35,22519
07/12/2002,13:34,246.6,246.6,246.6,246.6,1374
07/12/2002,13:35,246.46,246.91,246.46,246.91,2590
07/12/2002,13:36,246.91,246.91,246.24,246.24,248
07/12/2002,13:37,246.2,246.2,246.2,246.2,225
07/12/2002,13:38,246.11,246.24,246.11,246.24,3378
07/12/2002,13:39,246.24,246.24,246.24,246.24,3153
07/12/2002,13:40,246.68,246.68,246.64,246.64,1666
07/12/2002,13:41,246.64,246.77,246.55,246.77,14412
07/12/2002,13:43,247.13,247.13,247.13,247.13,225
07/12/2002,13:46,247.13,247.13,247.13,247.13,23
07/12/2002,13:47,247.35,247.35,247.35,247.35,450
07/12/2002,13:48,247.13,247.13,247.13,247.13,225
07/12/2002,13:49,246.95,246.95,246.73,246.73,113
07/12/2002,13:52,246.91,246.91,246.91,246.91,450
07/12/2002,13:53,246.82,246.82,246.82,246.82,473
07/12/2002,13:56,247.04,247.04,247.04,247.04,225
07/12/2002,13:57,246.99,246.99,246.91,246.91,2252
07/12/2002,13:58,247.13,247.13,246.55,246.55,293
07/12/2002,14:00,246.46,246.46,246.24,246.24,1193
07/12/2002,14:06,246.02,246.02,246.02,246.02,450
07/12/2002,14:07,245.62,245.62,245.57,245.57,1058
07/12/2002,14:08,244.69,244.73,244.69,244.73,2747
07/12/2002,14:09,244.73,244.73,244.64,244.69,811
07/12/2002,14:10,244.82,244.82,244.82,244.82,3378
07/12/2002,14:12,244.69,245.13,244.69,245.13,1148
07/12/2002,14:15,245.13,245.13,245.13,245.13,338
07/12/2002,14:17,245.17,245.17,245.13,245.13,811
07/12/2002,14:18,245.22,245.22,245.22,245.22,23
07/12/2002,14:21,244.24,244.24,244.06,244.06,3738
07/12/2002,14:22,243.98,243.98,243.98,243.98,23
07/12/2002,14:24,243.8,243.8,243.8,243.8,90
07/12/2002,14:29,243.26,243.26,243.26,243.26,180
07/12/2002,14:30,244.11,244.11,244.11,244.11,338
07/12/2002,14:31,244.24,244.24,244.24,244.24,135
07/12/2002,14:32,243.53,244.24,243.53,244.24,28869
07/12/2002,14:36,243.13,243.13,243.13,243.13,360
07/12/2002,14:38,242.47,242.47,242.47,242.47,1126
07/12/2002,14:39,242.47,242.47,242.47,242.47,23
07/12/2002,14:40,242.64,242.64,242.64,242.64,450
07/12/2002,14:43,242.64,242.73,242.64,242.73,1148
07/12/2002,14:44,242.07,242.07,242.07,242.07,315
07/12/2002,14:45,242.69,242.69,242.07,242.6,1486
07/12/2002,14:47,242.47,242.47,242.02,242.11,1374
07/12/2002,14:48,241.89,242.02,241.89,242.02,2657
07/12/2002,14:50,241.84,241.84,241.84,241.84,90
07/12/2002,14:51,242.24,242.24,242.24,242.24,23
07/12/2002,14:52,241.8,241.8,241.8,241.8,225
07/12/2002,14:53,241.58,241.58,241.58,241.58,113
07/12/2002,14:54,242.02,242.02,242.02,242.02,4504
07/12/2002,14:56,242.69,242.91,242.69,242.91,2702
07/12/2002,14:57,242.91,243.09,242.91,243.09,2342
07/12/2002,14:58,242.91,242.91,242.91,242.91,203
07/12/2002,14:59,242.11,242.11,242.11,242.11,2252
07/12/2002,15:00,242.24,242.24,241.89,241.89,47289
07/12/2002,15:01,241.53,241.53,241.53,241.53,450
07/12/2002,15:03,240.78,241.44,240.78,241.44,2274
07/12/2002,15:04,240.69,240.69,240.69,240.69,113
07/12/2002,15:05,240.24,240.24,240.24,240.24,2252
07/12/2002,15:07,240.24,240.24,240.24,240.24,45
07/12/2002,15:08,240.24,240.69,240.24,240.69,811
07/12/2002,15:09,240.69,240.69,240.69,240.69,2252
07/12/2002,15:10,241.27,241.27,241.27,241.27,676
07/12/2002,15:11,241.27,241.27,240.69,240.69,2297
07/12/2002,15:13,240.82,240.82,240.73,240.73,2252
07/12/2002,15:15,240.91,240.91,240.91,240.91,2252
07/12/2002,15:16,240.69,240.69,240.69,240.69,1126
07/12/2002,15:19,240.33,240.33,240.33,240.33,2252
07/12/2002,15:20,240.69,241.04,240.69,241.04,585
07/12/2002,15:21,241.31,241.31,241.31,241.31,450
07/12/2002,15:22,240.91,240.91,240.91,240.91,2252
07/12/2002,15:23,241.53,241.53,241.53,241.53,2252
07/12/2002,15:24,241.58,241.58,241.13,241.13,3378
07/12/2002,15:25,241.89,242.73,241.89,242.73,2274
07/12/2002,15:26,242.24,242.24,242.24,242.24,563
07/12/2002,15:27,242.02,242.02,241.89,241.89,405
07/12/2002,15:28,241.71,241.93,241.71,241.8,3063
07/12/2002,15:29,241.8,241.8,241.75,241.75,90
07/12/2002,15:30,241.8,241.8,241.8,241.8,540
07/12/2002,15:34,242.15,242.69,242.15,242.69,248
07/12/2002,15:36,242.33,242.95,242.33,242.95,248
07/12/2002,15:37,243.13,243.13,243.13,243.13,23
07/12/2002,15:39,243.84,243.84,243.84,243.84,225
07/12/2002,15:40,243.93,243.93,243.93,243.93,23
07/12/2002,15:41,244.2,244.2,244.2,244.2,2252
07/12/2002,15:42,244.24,244.24,244.24,244.24,10133
07/12/2002,15:44,244.69,244.69,244.29,244.29,248
07/12/2002,15:45,244.69,244.91,244.69,244.91,2477
07/12/2002,15:48,245.44,245.44,244.91,245.4,3445
07/12/2002,15:49,245.13,245.13,245.13,245.13,225
07/12/2002,15:52,245.22,245.22,245.22,245.22,23
07/12/2002,15:54,245.8,245.8,245.8,245.8,3378
07/12/2002,15:55,245.57,245.57,245.26,245.26,68
07/12/2002,15:56,245.26,245.26,245.26,245.26,113
07/12/2002,15:57,245.17,245.17,244.91,244.91,225
07/12/2002,15:58,245.17,245.17,245.17,245.17,45
07/12/2002,15:59,244.82,245.09,244.82,245.09,90
07/15/2002,09:37,244.15,244.15,243.8,243.8,2657
07/15/2002,09:38,243.04,243.04,243.04,243.04,225
07/15/2002,09:40,242.69,242.69,241.8,241.8,518
07/15/2002,09:41,242.86,242.86,242.86,242.86,225
07/15/2002,09:42,242.78,242.78,242.78,242.78,68
07/15/2002,09:43,243.58,243.58,243.58,243.58,3378
07/15/2002,09:44,244.91,245.13,244.91,245.13,3603
07/15/2002,09:45,246.91,246.91,246.91,246.91,45
07/15/2002,09:46,247.13,247.13,247.13,247.13,90
07/15/2002,09:47,246.95,246.95,246.95,246.95,11259
07/15/2002,09:49,245.57,245.57,245.57,245.57,225
07/15/2002,09:50,245.26,246.02,245.22,245.22,113
07/15/2002,09:51,245.57,245.57,245.57,245.57,23
07/15/2002,09:52,245.57,245.57,245.57,245.57,113
07/15/2002,09:53,245.57,245.57,245.57,245.57,225
07/15/2002,09:54,245.93,245.93,245.93,245.93,225
07/15/2002,09:55,246.46,246.46,246.46,246.46,450
07/15/2002,09:56,245.88,245.88,245.88,245.88,113
07/15/2002,09:57,245.13,245.13,245.13,245.13,45
07/15/2002,09:59,244.69,244.69,244.69,244.69,563
07/15/2002,10:02,243.8,243.8,243.8,243.8,563
07/15/2002,10:03,244.24,244.24,244.24,244.24,563
07/15/2002,10:04,244.46,244.46,244.46,244.46,68
07/15/2002,10:05,244.46,244.46,244.46,244.46,495
07/15/2002,10:07,242.51,242.51,242.51,242.51,113
07/15/2002,10:08,242.46,242.46,242.46,242.46,225
07/15/2002,10:09,242.02,242.24,241.04,241.04,1441
07/15/2002,10:10,241.49,241.49,240.47,240.47,45
07/15/2002,10:11,240.91,240.91,240.91,240.91,3378
07/15/2002,10:12,239.58,239.89,239.58,239.89,1148
07/15/2002,10:16,238.02,238.02,238.02,238.02,1126
07/15/2002,10:17,238.6,238.6,238.6,238.6,248
07/15/2002,10:18,238.47,238.6,238.47,238.6,1193
07/15/2002,10:19,239.31,239.36,239.31,239.36,1441
07/15/2002,10:20,239.36,239.67,239.36,239.67,248
07/15/2002,10:22,238.51,238.51,238.51,238.51,23
07/15/2002,10:24,239.36,239.36,239.36,239.36,2027
07/15/2002,10:25,238.69,238.69,238.47,238.47,1892
07/15/2002,10:27,238.47,238.47,238.47,238.47,23
07/15/2002,10:28,239.13,239.13,239.13,239.13,45
07/15/2002,10:29,238.69,238.69,238.69,238.69,450
07/15/2002,10:30,238.25,238.25,238.25,238.25,135
07/15/2002,10:31,238.69,238.87,237.85,238.87,14322
07/15/2002,10:32,238.78,238.78,238.47,238.47,7904
07/15/2002,10:33,238.69,238.69,238.47,238.47,45
07/15/2002,10:34,238.47,238.47,238.47,238.47,68
07/15/2002,10:35,238.47,238.47,238.47,238.47,4008
07/15/2002,10:36,238.91,239.13,238.91,238.91,698
07/15/2002,10:40,238.51,238.51,238.51,238.51,45
07/15/2002,10:41,238.47,238.47,238.47,238.47,1126
07/15/2002,10:42,238.65,238.65,238.65,238.65,113
07/15/2002,10:46,238.87,238.87,238.69,238.69,2274
07/15/2002,10:47,238.69,238.69,238.69,238.69,2252
07/15/2002,10:50,238.56,238.56,238.51,238.51,698
07/15/2002,10:52,238.38,238.38,238.38,238.38,45
07/15/2002,10:56,237.09,237.8,237.09,237.8,45
07/15/2002,10:59,236.47,236.47,235.8,235.8,180
07/15/2002,11:02,236.91,236.91,236.91,236.91,23
07/15/2002,11:03,236.91,236.91,236.91,236.91,203
07/15/2002,11:04,236.78,236.78,236.78,236.78,5630
07/15/2002,11:05,237.36,237.36,237.36,237.36,1126
07/15/2002,11:08,237.14,237.14,237.14,237.14,1126
07/15/2002,11:10,237.18,237.18,237.18,237.18,23
07/15/2002,11:12,236.47,236.47,236.47,236.47,676
07/15/2002,11:13,236.47,236.47,236.47,236.47,676
07/15/2002,11:18,235.36,235.36,235.36,235.36,450
07/15/2002,11:20,235.4,235.4,234.92,234.92,901
07/15/2002,11:22,234.96,234.96,234.96,234.96,68
07/15/2002,11:26,234.96,234.96,234.96,234.96,23
07/15/2002,11:28,234.74,234.96,234.74,234.96,450
07/15/2002,11:29,234.96,234.96,234.74,234.74,68
07/15/2002,11:31,234.47,234.47,234.47,234.47,45
07/15/2002,11:33,234.96,234.96,234.96,234.96,68
07/15/2002,11:34,234.96,234.96,234.96,234.96,23
07/15/2002,11:35,234.96,234.96,234.96,234.96,158
07/15/2002,11:38,234.69,234.69,234.69,234.69,1126
07/15/2002,11:39,234.47,234.47,234.21,234.21,766
07/15/2002,11:41,234.52,234.52,234.47,234.47,2252
07/15/2002,11:42,234.56,234.56,234.56,234.56,383
07/15/2002,11:43,234.65,235.32,234.65,235.32,1734
07/15/2002,11:44,234.69,234.69,234.52,234.52,563
07/15/2002,11:50,234.25,234.25,234.25,234.25,23
07/15/2002,11:54,234.03,234.03,234.03,234.03,113
07/15/2002,11:56,234.43,234.43,234.43,234.43,563
07/15/2002,11:58,234.69,234.69,234.69,234.69,3378
07/15/2002,11:59,234.03,234.03,234.03,234.03,450
07/15/2002,12:04,233.81,233.81,233.81,233.81,225
07/15/2002,12:05,234.03,234.03,234.03,234.03,68
07/15/2002,12:06,234.03,234.03,234.03,234.03,1058
07/15/2002,12:07,233.54,233.94,233.54,233.94,158
07/15/2002,12:10,233.27,233.27,232.25,232.25,923
07/15/2002,12:11,232.03,232.03,232.03,232.03,1576
07/15/2002,12:12,232.03,232.03,232.03,232.03,225
07/15/2002,12:13,231.41,232.03,231.41,232.03,2702
07/15/2002,12:14,232.03,232.03,232.03,232.03,225
07/15/2002,12:18,231.36,231.36,231.36,231.36,1351
07/15/2002,12:19,231.14,231.14,231.14,231.14,450
07/15/2002,12:20,230.83,230.96,230.83,230.83,1013
07/15/2002,12:23,230.92,230.92,230.92,230.92,450
07/15/2002,12:25,230.92,230.92,230.92,230.92,1126
07/15/2002,12:26,230.7,231.19,230.7,231.19,68
07/15/2002,12:31,230.92,231.01,230.92,231.01,4864
07/15/2002,12:32,231.14,231.19,231.14,231.19,698
07/15/2002,12:33,231.54,231.59,231.54,231.59,45
07/15/2002,12:34,231.72,231.72,231.72,231.72,2252
07/15/2002,12:36,231.85,231.85,231.85,231.85,23
07/15/2002,12:37,232.07,232.07,231.94,232.03,3603
07/15/2002,12:39,231.81,231.81,231.81,231.81,225
07/15/2002,12:40,232.16,232.16,232.16,232.16,225
07/15/2002,12:41,232.61,232.61,232.61,232.61,1126
07/15/2002,12:43,232.56,232.56,232.56,232.56,248
07/15/2002,12:44,233.14,233.14,233.14,233.14,4504
07/15/2002,12:46,233.41,233.41,233.23,233.23,11259
07/15/2002,12:49,233.18,233.18,233.18,233.18,45
07/15/2002,12:50,234.03,234.03,233.58,233.58,13962
07/15/2002,12:57,234.69,234.69,234.69,234.69,113
07/15/2002,13:03,233.67,233.67,233.67,233.67,225
07/15/2002,13:04,233.81,233.81,233.81,233.81,45037
07/15/2002,13:06,232.61,232.61,232.61,232.61,23
07/15/2002,13:07,232.25,232.25,232.25,232.25,113
07/15/2002,13:08,232.25,232.25,232.25,232.25,23
07/15/2002,13:11,232.61,232.61,232.61,232.61,225
07/15/2002,13:16,232.43,232.43,232.43,232.43,23
07/15/2002,13:20,233.58,233.58,233.58,233.58,225
07/15/2002,13:21,233.58,233.58,233.58,233.58,23
07/15/2002,13:23,233.18,233.18,233.18,233.18,45
07/15/2002,13:24,233.94,233.94,233.94,233.94,113
07/15/2002,13:25,233.36,233.36,233.36,233.36,45
07/15/2002,13:26,233.32,233.32,233.32,233.32,68
07/15/2002,13:27,233.14,233.14,232.96,232.96,518
07/15/2002,13:28,232.7,232.7,232.7,232.7,90
07/15/2002,13:29,233.14,233.14,232.61,232.61,135
07/15/2002,13:36,232.74,232.74,232.74,232.74,1126
07/15/2002,13:37,232.38,232.43,232.25,232.25,2274
07/15/2002,13:38,232.47,232.47,232.12,232.12,29274
07/15/2002,13:40,232.3,232.3,232.3,232.3,5630
07/15/2002,13:41,232.03,232.03,231.9,231.9,5630
07/15/2002,13:43,231.81,231.81,231.81,231.81,563
07/15/2002,13:44,231.81,231.81,231.14,231.14,5067
07/15/2002,13:45,230.92,230.92,230.47,230.47,1396
07/15/2002,13:48,231.14,231.14,231.14,231.14,23
07/15/2002,13:50,231.36,231.36,230.92,230.92,1284
07/15/2002,13:51,230.47,230.47,230.47,230.47,2252
07/15/2002,13:52,230.65,230.65,230.65,230.65,68
07/15/2002,13:53,230.3,230.3,230.3,230.3,676
07/15/2002,13:54,229.72,229.72,229.72,229.72,23
07/15/2002,13:56,230.7,230.7,230.7,230.7,90
07/15/2002,13:59,229.76,229.76,229.76,229.76,135
07/15/2002,14:01,229.72,229.72,229.59,229.59,5832
07/15/2002,14:02,228.83,228.83,228.83,228.83,45
07/15/2002,14:03,229.23,229.23,228.7,228.88,3445
07/15/2002,14:07,228.25,228.25,228.25,228.25,2252
07/15/2002,14:08,228.61,228.61,227.94,227.94,68
07/15/2002,14:09,228.7,228.7,228.7,228.7,2252
07/15/2002,14:11,228.88,228.88,228.88,228.88,450
07/15/2002,14:14,228.25,228.25,228.25,228.25,158
07/15/2002,14:16,228.08,228.12,228.08,228.08,7859
07/15/2002,14:17,228.08,228.08,228.08,228.08,180
07/15/2002,14:18,228.17,228.17,228.17,228.17,1126
07/15/2002,14:19,228.25,228.25,228.25,228.25,1126
07/15/2002,14:20,228.25,228.25,228.03,228.03,1148
07/15/2002,14:21,228.08,228.08,228.08,228.08,3423
07/15/2002,14:22,227.68,227.68,227.68,227.68,45
07/15/2002,14:24,227.63,227.63,227.63,227.63,90
07/15/2002,14:26,227.81,227.81,227.81,227.81,113
07/15/2002,14:30,228.65,228.65,228.17,228.65,698
07/15/2002,14:31,228.12,228.25,228.12,228.25,2477
07/15/2002,14:34,228.61,228.61,228.57,228.57,450
07/15/2002,14:35,228.39,228.79,228.39,228.79,12160
07/15/2002,14:36,227.94,227.94,227.9,227.9,270
07/15/2002,14:37,227.59,227.59,227.59,227.59,90
07/15/2002,14:38,227.63,227.63,227.63,227.63,113
07/15/2002,14:39,227.59,227.59,227.59,227.59,405
07/15/2002,14:40,228.43,228.43,228.43,228.43,23
07/15/2002,14:41,228.12,228.12,228.12,228.12,2252
07/15/2002,14:45,228.79,228.79,228.79,228.79,23
07/15/2002,14:46,230.03,230.03,230.03,230.03,1126
07/15/2002,14:47,230.7,230.7,230.7,230.7,1126
07/15/2002,14:48,230.7,230.7,230.65,230.7,5630
07/15/2002,14:49,230.7,231.01,230.7,231.01,1036
07/15/2002,14:50,231.27,231.27,230.96,231.01,4842
07/15/2002,14:52,231.36,231.76,231.36,231.76,5179
07/15/2002,14:53,231.36,231.36,231.36,231.36,113
07/15/2002,14:54,231.23,231.23,231.23,231.23,23
07/15/2002,14:55,231.36,231.36,231.36,231.36,1599
07/15/2002,14:56,231.81,231.81,231.81,231.81,1711
07/15/2002,14:57,232.21,232.21,232.21,232.21,225
07/15/2002,14:59,232.92,232.92,232.92,232.92,23
07/15/2002,15:01,232.03,232.03,232.03,232.03,450
07/15/2002,15:02,231.9,232.56,231.76,232.56,5855
07/15/2002,15:03,232.74,232.74,232.74,232.74,45
07/15/2002,15:04,232.25,232.87,232.25,232.87,2184
07/15/2002,15:05,232.3,232.92,232.3,232.92,2364
07/15/2002,15:06,232.96,232.96,232.25,232.25,248
07/15/2002,15:07,232.47,232.47,232.25,232.25,563
07/15/2002,15:08,232.74,232.74,232.47,232.47,1351
07/15/2002,15:09,232.74,232.83,232.74,232.83,1126
07/15/2002,15:10,232.78,232.78,232.52,232.52,6756
07/15/2002,15:11,233.01,233.01,233.01,233.01,450
07/15/2002,15:12,233.01,233.14,233.01,233.01,1599
07/15/2002,15:13,233.36,233.36,233.36,233.36,653
07/15/2002,15:14,233.67,233.85,233.67,233.85,180
07/15/2002,15:16,234.03,234.03,234.03,234.03,1576
07/15/2002,15:17,234.03,234.16,234.03,234.03,2027
07/15/2002,15:21,235.32,235.32,235.32,235.32,1126
07/15/2002,15:22,235.14,235.58,235.14,235.58,135
07/15/2002,15:23,235.94,235.94,235.94,235.94,856
07/15/2002,15:24,236.47,236.47,236.47,236.47,113
07/15/2002,15:25,236.69,237.31,236.69,237.31,2027
07/15/2002,15:26,237.18,237.36,237.18,237.36,3378
07/15/2002,15:27,237.18,237.18,237.18,237.18,225
07/15/2002,15:28,236.6,237.36,236.6,237.36,2567
07/15/2002,15:30,237.58,237.58,237.58,237.58,901
07/15/2002,15:31,237.94,237.94,237.94,237.94,23
07/15/2002,15:32,237.45,238.07,237.45,238.07,338
07/15/2002,15:33,238.47,238.47,237.8,238.38,4571
07/15/2002,15:34,238.38,238.38,237.71,237.71,90
07/15/2002,15:35,237.54,237.54,237.54,237.54,653
07/15/2002,15:36,237.62,237.62,237.62,237.62,225
07/15/2002,15:37,237.49,237.49,237.49,237.49,23
07/15/2002,15:38,237.18,237.18,237.18,237.18,225
07/15/2002,15:39,237.36,237.36,237.36,237.36,135
07/15/2002,15:40,237.58,237.58,237.18,237.36,5832
07/15/2002,15:44,236.91,237.36,236.91,237.36,1013
07/15/2002,15:47,237.58,237.58,237.22,237.58,248
07/15/2002,15:48,237.58,237.58,237.58,237.58,113
07/15/2002,15:50,237.8,237.8,237.8,237.8,90
07/15/2002,15:51,237.94,238.34,237.94,238.34,4684
07/15/2002,15:52,238.47,238.82,238.47,238.82,5922
07/15/2002,15:53,239.18,239.18,238.69,238.69,135
07/15/2002,15:54,238.91,239.49,238.78,239.49,315
07/15/2002,15:55,239.05,239.05,239.05,239.05,90
07/15/2002,15:56,239.58,239.58,239.58,239.58,23
07/15/2002,15:57,239.58,239.58,239.18,239.18,5720
07/15/2002,15:58,239.71,239.93,239.13,239.13,3693
07/15/2002,15:59,239.36,239.36,239.31,239.31,90
07/16/2002,09:36,238.65,238.65,238.65,238.65,90
07/16/2002,09:37,238.91,238.91,238.91,238.91,113
07/16/2002,09:38,240.02,240.02,240.02,240.02,3085
07/16/2002,09:39,240.69,240.69,240.69,240.69,766
07/16/2002,09:40,241,241.09,240.69,240.91,968
07/16/2002,09:41,240.47,241,240.47,240.69,428
07/16/2002,09:42,240.25,240.25,239.8,239.8,135
07/16/2002,09:43,239.09,239.09,238.91,238.91,811
07/16/2002,09:44,238.02,238.02,238.02,238.02,563
07/16/2002,09:46,236.91,236.91,236.91,236.91,631
07/16/2002,09:48,237.14,237.14,237.14,237.14,225
07/16/2002,09:49,237.36,237.8,237.36,237.8,676
07/16/2002,09:50,238.07,238.07,237.36,237.36,1148
07/16/2002,09:52,237.18,238.25,237.18,238.25,1329
07/16/2002,09:53,238.87,238.87,238.87,238.87,113
07/16/2002,09:54,238.87,238.87,238.47,238.47,450
07/16/2002,09:56,238.29,238.29,238.29,238.29,113
07/16/2002,09:57,239.09,239.09,239.09,239.09,225
07/16/2002,09:58,239.62,239.62,239.62,239.62,225
07/16/2002,09:59,239.13,239.71,239.13,239.13,2432
07/16/2002,10:00,239.13,239.58,239.05,239.36,405
07/16/2002,10:01,239.36,239.36,239.36,239.36,2815
07/16/2002,10:02,239.71,239.71,238.42,238.42,180
07/16/2002,10:03,239.36,239.36,238.69,238.69,45
07/16/2002,10:04,237.36,237.36,237.36,237.36,23
07/16/2002,10:05,238.91,238.91,237.14,237.14,22564
07/16/2002,10:06,237.31,237.31,237.31,237.31,23
07/16/2002,10:07,236.74,236.74,236.74,236.74,45
07/16/2002,10:08,236.69,236.69,236.29,236.29,518
07/16/2002,10:09,235.8,236.12,235.8,236.12,135
07/16/2002,10:11,235.36,235.67,235,235.67,788
07/16/2002,10:12,235.85,236.16,235.85,236.16,676
07/16/2002,10:14,236.29,236.29,235.94,235.94,248
07/16/2002,10:15,236.74,236.74,236.74,236.74,225
07/16/2002,10:17,237.27,237.27,236.83,236.83,653
07/16/2002,10:18,236.6,236.6,236.47,236.47,248
07/16/2002,10:23,234.65,234.65,234.65,234.65,113
07/16/2002,10:24,235,235,234.07,234.07,495
07/16/2002,10:26,234.12,234.12,233.23,233.23,585
07/16/2002,10:27,234.12,234.12,233.14,233.63,2072
07/16/2002,10:29,233.45,233.58,233.45,233.58,2477
07/16/2002,10:31,232.78,232.78,232.78,232.78,23
07/16/2002,10:32,232.25,232.47,232.25,232.47,1576
07/16/2002,10:33,231.94,232.25,231.94,232.25,2477
07/16/2002,10:34,231.67,231.67,231.67,231.67,45
07/16/2002,10:35,232.61,232.61,232.61,232.61,113
07/16/2002,10:36,232.43,232.47,232.43,232.47,450
07/16/2002,10:37,232.87,232.87,232.87,232.87,1126
07/16/2002,10:39,233.14,233.32,233.05,233.32,2004
07/16/2002,10:40,233.32,233.63,233.14,233.14,901
07/16/2002,10:43,233.89,234.12,233.36,234.12,1329
07/16/2002,10:44,234.25,234.25,234.25,234.25,225
07/16/2002,10:45,235.09,235.09,235.09,235.09,45
07/16/2002,10:47,235.76,235.76,235.58,235.58,405
07/16/2002,10:48,235.58,236.2,235.58,235.63,2590
07/16/2002,10:49,235.58,235.58,235.58,235.58,5630
07/16/2002,10:50,234.78,234.78,234.78,234.78,225
07/16/2002,10:51,234.74,234.74,234.74,234.74,113
07/16/2002,10:53,234.69,234.69,234.34,234.34,158
07/16/2002,10:54,234.07,234.07,234.07,234.07,3378
07/16/2002,10:55,235.05,235.05,235.05,235.05,225
07/16/2002,10:56,235.05,235.36,235.05,235.32,450
07/16/2002,10:57,235.36,235.36,235.36,235.36,68
07/16/2002,10:59,236.6,236.6,236.6,236.6,1351
07/16/2002,11:00,237.09,237.09,237.09,237.09,608
07/16/2002,11:01,237.58,237.58,237.58,237.58,1126
07/16/2002,11:02,237.8,237.8,237.8,237.8,113
07/16/2002,11:03,238.51,238.51,238.51,238.51,225
07/16/2002,11:04,238.47,238.47,238.47,238.47,248
07/16/2002,11:06,238.47,238.47,238.47,238.47,6756
07/16/2002,11:07,239.36,239.36,239.36,239.36,450
07/16/2002,11:08,239.8,239.8,239.8,239.8,5404
07/16/2002,11:09,238.87,238.87,238.69,238.87,1914
07/16/2002,11:10,238.69,238.74,238.69,238.74,1126
07/16/2002,11:11,238.69,238.87,238.69,238.69,2432
07/16/2002,11:12,239.49,239.49,239.49,239.49,23
07/16/2002,11:13,239,239,239,239,1126
07/16/2002,11:14,239.62,239.62,239.49,239.49,248
07/16/2002,11:16,238.74,238.74,238.74,238.74,158
07/16/2002,11:17,237.76,237.76,237.76,237.76,225
07/16/2002,11:18,237.71,237.71,237.71,237.71,946
07/16/2002,11:19,238.02,238.02,237.36,237.36,23645
07/16/2002,11:20,237.8,237.8,237.8,237.8,225
07/16/2002,11:23,237.94,237.94,237.94,237.94,45
07/16/2002,11:24,237.67,237.67,237.67,237.67,113
07/16/2002,11:28,237.67,237.67,237.67,237.67,225
07/16/2002,11:30,236.74,236.74,236.74,236.74,113
07/16/2002,11:31,236.69,236.69,236.69,236.69,90
07/16/2002,11:32,236.69,236.69,236.69,236.69,113
07/16/2002,11:35,236.83,237.58,236.83,237.58,7206
07/16/2002,11:36,237.31,237.31,237.31,237.31,113
07/16/2002,11:39,237.63,237.63,237.63,237.63,23
07/16/2002,11:40,237.8,237.8,237.8,237.8,1126
07/16/2002,11:42,237.76,237.76,237.76,237.76,45
07/16/2002,11:43,237.45,237.45,236.74,236.74,338
07/16/2002,11:45,236.25,236.25,236.25,236.25,3378
07/16/2002,11:47,236.25,236.25,236.25,236.25,450
07/16/2002,11:50,236.69,236.69,236.69,236.69,450
07/16/2002,11:51,237.14,237.14,237.14,237.14,450
07/16/2002,11:52,237,237,237,237,68
07/16/2002,11:57,236.96,237.27,236.96,237.27,1419
07/16/2002,11:59,237.67,237.67,237.67,237.67,1126
07/16/2002,12:02,237.8,238.02,237.8,237.94,2364
07/16/2002,12:03,238.2,238.2,238.11,238.11,11822
07/16/2002,12:04,238.25,238.25,238.25,238.25,2252
07/16/2002,12:06,237.27,237.27,237.27,237.27,113
07/16/2002,12:07,236.78,236.78,236.78,236.78,450
07/16/2002,12:12,236.87,236.87,236.87,236.87,68
07/16/2002,12:24,237.71,237.71,237.71,237.71,23
07/16/2002,12:26,238.34,238.34,238.34,238.34,450
07/16/2002,12:27,238.42,238.42,238.42,238.42,113
07/16/2002,12:28,238.38,238.38,238.38,238.38,2252
07/16/2002,12:29,238.25,238.25,238.25,238.25,11259
07/16/2002,12:30,238.38,238.38,238.38,238.38,2252
07/16/2002,12:32,237.8,237.8,237.8,237.8,743
07/16/2002,12:33,237.8,237.8,237.8,237.8,450
07/16/2002,12:34,237.71,237.71,237.71,237.71,158
07/16/2002,12:40,238.25,238.25,238.25,238.25,225
07/16/2002,12:45,239.36,239.58,239.36,239.58,2274
07/16/2002,12:46,239.36,240.25,239.36,240.25,585
07/16/2002,12:47,240.51,240.51,240.02,240.02,3490
07/16/2002,12:48,240.51,241,240.51,241,1396
07/16/2002,12:49,241.13,241.13,241.13,241.13,676
07/16/2002,12:50,241.8,241.98,241.67,241.98,12498
07/16/2002,12:51,241.75,241.84,241.36,241.36,1914
07/16/2002,12:52,241.36,241.67,241.36,241.67,2342
07/16/2002,12:54,242.02,242.02,242.02,242.02,68
07/16/2002,12:55,242.15,242.15,242.15,242.15,225
07/16/2002,12:56,242.47,242.47,242.47,242.47,225
07/16/2002,12:58,243.04,243.04,243.04,243.04,563
07/16/2002,12:59,243,243.26,242.91,243.26,721
07/16/2002,13:00,243.13,243.13,243.13,243.13,1126
07/16/2002,13:01,242.69,242.69,242.51,242.51,1148
07/16/2002,13:03,242.29,242.29,241.75,241.75,9007
07/16/2002,13:04,241.93,242.15,241.93,242.15,450
07/16/2002,13:06,242.47,242.47,242.47,242.47,23
07/16/2002,13:08,243.13,243.13,243.13,243.13,676
07/16/2002,13:09,243.75,243.75,243.75,243.75,225
07/16/2002,13:12,243.35,243.35,243.35,243.35,2252
07/16/2002,13:13,242.91,242.91,242.91,242.91,676
07/16/2002,13:14,243.49,243.49,243.49,243.49,225
07/16/2002,13:15,243.58,243.58,243.58,243.58,225
07/16/2002,13:17,244.02,244.02,244.02,244.02,1126
07/16/2002,13:18,244.02,244.02,244.02,244.02,4504
07/16/2002,13:19,244.02,244.02,243.58,243.58,1239
07/16/2002,13:20,243.18,243.18,243.18,243.18,473
07/16/2002,13:22,243.58,243.58,243.58,243.58,248
07/16/2002,13:23,243.75,243.75,243.75,243.75,225
07/16/2002,13:24,243.35,243.4,243.13,243.13,1464
07/16/2002,13:25,243.13,243.13,242.91,242.91,1013
07/16/2002,13:26,242.87,242.87,242.47,242.47,788
07/16/2002,13:28,242.24,242.24,242.24,242.24,225
07/16/2002,13:29,242.2,242.24,242.02,242.02,22586
07/16/2002,13:30,242.24,242.24,242.24,242.24,23
07/16/2002,13:32,242.24,242.24,242.24,242.24,2027
07/16/2002,13:33,242.47,242.47,242.47,242.47,68
07/16/2002,13:34,242.47,242.47,242.47,242.47,4436
07/16/2002,13:37,242.69,242.69,242.69,242.69,23
07/16/2002,13:38,242.82,243.53,242.73,243.53,3603
07/16/2002,13:39,244.02,244.02,244.02,244.02,676
07/16/2002,13:40,244.02,244.24,244.02,244.24,4166
07/16/2002,13:42,244.46,244.46,244.11,244.11,45
07/16/2002,13:43,244.2,244.46,244.2,244.46,1148
07/16/2002,13:44,244.46,244.46,244.46,244.46,450
07/16/2002,13:45,244.46,244.46,244.33,244.33,2635
07/16/2002,13:46,244.24,244.24,244.24,244.24,450
07/16/2002,13:47,244.24,244.24,243.8,243.8,360
07/16/2002,13:48,244.02,244.02,244.02,244.02,225
07/16/2002,13:49,244.15,244.15,243.66,243.66,743
07/16/2002,13:50,243.66,243.66,243.49,243.53,788
07/16/2002,13:53,243.35,243.35,243.35,243.35,225
07/16/2002,13:54,243.35,243.35,243.35,243.35,676
07/16/2002,13:55,243.31,243.4,243.31,243.4,473
07/16/2002,13:56,243.75,243.8,243.35,243.8,788
07/16/2002,13:57,243.71,243.71,243.71,243.71,225
07/16/2002,13:58,243.35,243.35,242.38,242.38,12836
07/16/2002,13:59,242.38,242.38,242.38,242.38,225
07/16/2002,14:00,242.02,242.02,242.02,242.02,11259
07/16/2002,14:02,241.18,241.18,241.18,241.18,225
07/16/2002,14:03,241.13,241.13,241.13,241.13,203
07/16/2002,14:08,242.11,242.11,242.11,242.11,1126
07/16/2002,14:11,241.75,241.75,241.75,241.75,225
07/16/2002,14:14,241.58,241.58,241.18,241.58,248
07/16/2002,14:15,241.58,241.75,241.58,241.75,676
07/16/2002,14:19,242.47,242.47,242.47,242.47,450
07/16/2002,14:22,242.69,242.69,242.69,242.69,518
07/16/2002,14:25,243.35,243.35,243.35,243.35,1734
07/16/2002,14:26,244.24,244.24,244.24,244.24,225
07/16/2002,14:27,244.24,244.24,244.24,244.24,4504
07/16/2002,14:28,244.2,244.2,244.2,244.2,450
07/16/2002,14:29,244.24,244.24,244.02,244.02,248
07/16/2002,14:31,244.02,244.02,244.02,244.02,225
07/16/2002,14:32,244.46,244.46,244.46,244.46,23
07/16/2002,14:34,243.53,243.53,243.13,243.13,338
07/16/2002,14:40,244.46,244.46,244.46,244.46,45
07/16/2002,14:44,244.82,244.91,244.02,244.02,4639
07/16/2002,14:45,243.8,243.8,243.8,243.8,563
07/16/2002,14:47,244.64,244.64,244.64,244.64,225
07/16/2002,14:48,245.13,245.13,245.13,245.13,315
07/16/2002,14:49,245.31,245.35,245.31,245.35,2927
07/16/2002,14:50,245.71,245.71,245.71,245.71,45
07/16/2002,14:53,245.57,245.57,245.57,245.57,473
07/16/2002,14:54,245.57,245.57,245.57,245.57,1126
07/16/2002,14:55,245.35,245.35,245.35,245.35,225
07/16/2002,14:56,245.66,245.66,245.66,245.66,23
07/16/2002,14:57,245.66,246.24,245.66,246.24,1216
07/16/2002,14:59,245.57,245.97,245.04,245.97,833
07/16/2002,15:00,245.04,245.04,245.04,245.04,225
07/16/2002,15:01,245.04,245.04,244.77,244.77,2297
07/16/2002,15:02,244.46,244.46,244.33,244.33,1351
07/16/2002,15:03,244.24,244.24,244.24,244.24,113
07/16/2002,15:06,244.55,244.55,244.55,244.55,23
07/16/2002,15:10,244.46,245,244.46,245,248
07/16/2002,15:11,244.46,244.46,244.46,244.46,45
07/16/2002,15:13,243.58,243.58,243.58,243.58,180
07/16/2002,15:14,243.44,243.44,243.44,243.44,113
07/16/2002,15:16,243.44,243.44,243.44,243.44,563
07/16/2002,15:17,243.58,243.58,243.35,243.35,676
07/16/2002,15:18,243.13,243.4,243.13,243.4,270
07/16/2002,15:19,243.18,243.18,243.18,243.18,90
07/16/2002,15:21,243.71,243.71,243.71,243.71,23
07/16/2002,15:22,243.8,243.8,243.8,243.8,23
07/16/2002,15:28,241.89,241.89,241.89,241.89,23
07/16/2002,15:29,242.38,242.38,242.38,242.38,4504
07/16/2002,15:32,242.02,242.02,241.71,241.71,135
07/16/2002,15:34,241.4,241.62,241.18,241.18,9165
07/16/2002,15:35,241.13,241.13,241.13,241.13,2252
07/16/2002,15:36,241.4,241.4,241.4,241.4,113
07/16/2002,15:38,240.91,240.91,240.91,240.91,293
07/16/2002,15:39,241.13,241.13,241.13,241.13,450
07/16/2002,15:42,241.53,241.62,241.53,241.62,2702
07/16/2002,15:43,242.02,242.02,242.02,242.02,225
07/16/2002,15:44,241.58,241.62,241.58,241.62,1576
07/16/2002,15:47,241.62,241.62,241.62,241.62,450
07/16/2002,15:48,241.62,241.62,241.62,241.62,135
07/16/2002,15:49,241.8,241.8,241.8,241.8,113
07/16/2002,15:50,242.02,242.02,242.02,242.02,338
07/16/2002,15:51,241.89,241.89,241.89,241.89,225
07/16/2002,15:52,242.02,242.02,241.67,241.67,1126
07/16/2002,15:55,241.67,241.67,241.58,241.58,2927
07/16/2002,15:57,241.31,241.31,241.31,241.31,1126
07/16/2002,15:58,241.31,241.31,241.27,241.27,1374
07/16/2002,15:59,241.58,241.58,241.58,241.58,225
07/17/2002,09:38,249.97,250.99,249.97,250.99,180
07/17/2002,09:39,250.9,251.12,250.9,251.12,15763
07/17/2002,09:40,251.79,251.79,251.79,251.79,27811
07/17/2002,09:41,251.35,251.79,250.9,250.9,563
07/17/2002,09:42,250.33,250.33,250.33,250.33,450
07/17/2002,09:43,249.35,249.35,248.73,248.73,518
07/17/2002,09:44,248.68,248.68,248.68,248.68,563
07/17/2002,09:45,248.68,248.9,248.68,248.9,585
07/17/2002,09:46,249.26,249.26,249.26,249.26,225
07/17/2002,09:47,248.9,249.26,248.9,249.26,608
07/17/2002,09:48,249.22,249.22,248.64,248.64,1306
07/17/2002,09:49,247.79,247.97,247.79,247.97,5787
07/17/2002,09:51,248.24,248.68,248.24,248.68,1644
07/17/2002,09:52,248.59,248.59,247.79,247.79,3603
07/17/2002,09:53,247.35,247.35,247.35,247.35,1351
07/17/2002,09:55,246.68,246.68,246.68,246.68,113
07/17/2002,09:56,246.02,246.02,246.02,246.02,225
07/17/2002,09:57,246.46,246.46,246.24,246.24,2252
07/17/2002,09:58,246.24,246.24,246.24,246.24,901
07/17/2002,09:59,246.24,246.68,246.24,246.6,22654
07/17/2002,10:02,247.79,247.79,247.79,247.79,2252
07/17/2002,10:03,248.24,248.24,248.24,248.24,315
07/17/2002,10:04,247.35,247.35,247.35,247.35,1126
07/17/2002,10:05,247.57,247.79,247.22,247.22,1486
07/17/2002,10:06,247.57,247.79,247.57,247.79,9863
07/17/2002,10:07,248.24,248.68,248.24,248.68,968
07/17/2002,10:08,248.68,248.68,248.68,248.68,3265
07/17/2002,10:09,248.68,248.68,248.68,248.68,3153
07/17/2002,10:10,248.9,248.9,248.9,248.9,45
07/17/2002,10:11,248.99,248.99,248.99,248.99,225
07/17/2002,10:13,248.68,248.68,248.68,248.68,225
07/17/2002,10:14,249.13,249.13,248.68,248.68,1734
07/17/2002,10:15,248.11,248.68,248.11,248.68,608
07/17/2002,10:16,248.68,248.68,248.68,248.68,45
07/17/2002,10:17,249.57,249.57,249.57,249.57,113
07/17/2002,10:18,249.84,249.84,249.57,249.57,788
07/17/2002,10:19,249.57,249.57,249.57,249.57,23
07/17/2002,10:20,249.35,249.35,249.22,249.22,248
07/17/2002,10:21,248.9,248.9,248.68,248.68,3378
07/17/2002,10:29,247.57,247.57,247.57,247.57,248
07/17/2002,10:30,247.71,247.71,247.71,247.71,225
07/17/2002,10:31,247.75,248.02,247.75,248.02,450
07/17/2002,10:32,248.02,248.02,248.02,248.02,225
07/17/2002,10:34,248.11,248.24,248.11,248.24,248
07/17/2002,10:35,248.24,248.24,248.15,248.15,1239
07/17/2002,10:36,248.33,248.33,248.33,248.33,113
07/17/2002,10:39,248.02,248.02,248.02,248.02,1126
07/17/2002,10:40,248.15,248.15,248.06,248.06,698
07/17/2002,10:41,248.19,248.19,248.02,248.02,473
07/17/2002,10:43,247.57,247.57,247.57,247.57,5630
07/17/2002,10:46,247,247.04,247,247.04,450
07/17/2002,10:47,247.04,247.04,246.95,246.95,653
07/17/2002,10:49,247.35,247.35,247.35,247.35,1126
07/17/2002,10:50,247.13,247.13,247.13,247.13,180
07/17/2002,10:51,247.35,247.35,247.35,247.35,158
07/17/2002,10:53,247.35,247.35,247.17,247.17,135
07/17/2002,10:55,247,247,246.64,246.64,135
07/17/2002,10:56,246.24,246.24,246.24,246.24,45
07/17/2002,10:58,245.71,245.71,245.71,245.71,180
07/17/2002,11:00,245.53,245.53,245.22,245.22,1171
07/17/2002,11:01,245.17,245.35,245.17,245.35,450
07/17/2002,11:02,244.69,244.82,244.69,244.82,338
07/17/2002,11:03,244.24,244.24,244.24,244.24,45
07/17/2002,11:04,244.24,244.24,244.24,244.24,225
07/17/2002,11:06,243.8,243.8,243.8,243.8,225
07/17/2002,11:07,244.06,244.2,244.06,244.2,2252
07/17/2002,11:08,244.2,244.77,244.2,244.77,1351
07/17/2002,11:09,244.77,244.77,244.77,244.77,23
07/17/2002,11:12,245.44,245.44,245.44,245.44,1126
07/17/2002,11:13,245.57,245.88,245.57,245.88,338
07/17/2002,11:17,245.88,246.02,245.88,246.02,1193
07/17/2002,11:18,245.57,245.57,245.57,245.57,225
07/17/2002,11:19,245.17,245.17,245.17,245.17,113
07/17/2002,11:26,244.46,244.46,244.46,244.46,1193
07/17/2002,11:27,244.33,244.33,244.33,244.33,248
07/17/2002,11:28,244.37,244.37,244.37,244.37,225
07/17/2002,11:29,244.24,244.24,244.24,244.24,1126
07/17/2002,11:30,243.98,243.98,243.98,243.98,225
07/17/2002,11:35,244.29,244.64,244.29,244.64,676
07/17/2002,11:37,245.4,245.4,245.4,245.4,68
07/17/2002,11:38,245.8,245.8,245.8,245.8,113
07/17/2002,11:41,245.84,245.84,245.84,245.84,225
07/17/2002,11:43,246.02,246.02,246.02,246.02,225
07/17/2002,11:46,245.57,245.57,245.57,245.57,113
07/17/2002,11:47,245.8,245.84,245.8,245.84,450
07/17/2002,11:48,245.49,245.49,245.49,245.49,2252
07/17/2002,11:49,245.84,245.84,245.84,245.84,5630
07/17/2002,11:51,244.69,244.69,244.69,244.69,1126
07/17/2002,11:53,244.24,244.24,244.24,244.24,113
07/17/2002,11:54,244.37,244.37,244.37,244.37,450
07/17/2002,11:58,243.4,243.4,243.4,243.4,293
07/17/2002,11:59,243.35,243.35,242.91,243.13,1666
07/17/2002,12:03,242.33,242.47,242.33,242.47,1216
07/17/2002,12:04,242.42,242.42,241.8,241.8,1351
07/17/2002,12:07,241.89,242.15,241.89,242.15,225
07/17/2002,12:08,242.64,242.69,242.64,242.69,2477
07/17/2002,12:11,243.09,243.09,243.09,243.09,68
07/17/2002,12:12,242.55,242.55,242.55,242.55,225
07/17/2002,12:13,242.55,242.55,242.55,242.55,225
07/17/2002,12:14,242.02,242.02,242.02,242.02,450
07/17/2002,12:15,241.62,241.62,241.62,241.62,23
07/17/2002,12:16,241.62,241.62,241.62,241.62,1351
07/17/2002,12:17,241.62,241.62,241.62,241.62,23
07/17/2002,12:20,240.73,240.73,240.73,240.73,225
07/17/2002,12:21,241.09,241.13,241.09,241.13,1351
07/17/2002,12:23,241.36,241.36,241.36,241.36,225
07/17/2002,12:25,241.04,241.04,241.04,241.04,225
07/17/2002,12:26,240.82,240.91,240.82,240.91,338
07/17/2002,12:27,240.47,240.47,240.47,240.47,225
07/17/2002,12:29,240.47,240.47,240.47,240.47,338
07/17/2002,12:33,241.13,241.13,241.13,241.13,225
07/17/2002,12:34,241.58,241.58,241.58,241.58,901
07/17/2002,12:37,241.49,241.49,241.49,241.49,113
07/17/2002,12:41,242.02,242.02,242.02,242.02,1126
07/17/2002,12:42,241.13,241.13,241.13,241.13,563
07/17/2002,12:45,241.53,241.53,241.53,241.53,225
07/17/2002,12:47,241.36,241.36,241.36,241.36,338
07/17/2002,12:50,240.25,240.25,240.25,240.25,225
07/17/2002,12:51,240.64,240.64,240.64,240.64,225
07/17/2002,12:52,240.16,240.16,239.93,239.93,1126
07/17/2002,12:56,240.69,240.69,240.69,240.69,1126
07/17/2002,12:59,240.47,240.51,240.47,240.51,450
07/17/2002,13:00,241.13,241.13,241.13,241.13,225
07/17/2002,13:02,241.13,241.18,241.13,241.18,540
07/17/2002,13:03,241.36,241.36,241.36,241.36,293
07/17/2002,13:04,241.71,241.8,241.71,241.8,676
07/17/2002,13:12,241.31,241.31,241.31,241.31,225
07/17/2002,13:13,240.78,240.78,240.78,240.78,225
07/17/2002,13:16,241.22,241.22,241.22,241.22,225
07/17/2002,13:17,241.22,241.44,241.22,241.44,450
07/17/2002,13:18,241.58,241.8,241.58,241.8,1013
07/17/2002,13:19,242.47,242.47,242.47,242.47,788
07/17/2002,13:20,242.42,242.42,242.42,242.42,225
07/17/2002,13:26,242.24,242.24,242.24,242.24,113
07/17/2002,13:28,242.64,242.64,242.64,242.64,225
07/17/2002,13:29,242.24,242.24,242.24,242.24,1126
07/17/2002,13:34,243.13,243.13,242.91,242.91,563
07/17/2002,13:36,242.02,242.02,242.02,242.02,1126
07/17/2002,13:37,242.02,242.02,242.02,242.02,1126
07/17/2002,13:38,242.02,242.02,242.02,242.02,225
07/17/2002,13:40,241.58,241.58,241.58,241.58,450
07/17/2002,13:42,240.69,240.69,240.69,240.69,2252
07/17/2002,13:44,241,241,241,241,225
07/17/2002,13:46,241.13,241.13,241.13,241.13,585
07/17/2002,13:55,241.44,242.02,241.44,242.02,338
07/17/2002,13:59,242.29,242.29,242.02,242.02,1013
07/17/2002,14:01,241.8,242.02,241.8,242.02,1351
07/17/2002,14:02,242.29,242.29,242.29,242.29,270
07/17/2002,14:03,243.26,243.26,243.26,243.26,2252
07/17/2002,14:05,242.55,242.91,242.55,242.91,338
07/17/2002,14:06,242.95,242.95,242.95,242.95,68
07/17/2002,14:08,242.47,242.47,242.47,242.47,225
07/17/2002,14:16,241.8,241.8,241.8,241.8,1126
07/17/2002,14:19,241.49,241.49,241.49,241.49,113
07/17/2002,14:20,241.8,241.8,241.8,241.8,1126
07/17/2002,14:23,242.42,242.42,242.42,242.42,1126
07/17/2002,14:27,241.27,241.27,241.27,241.27,225
07/17/2002,14:28,241.13,241.13,241.13,241.13,676
07/17/2002,14:29,240.73,240.73,240.73,240.73,225
07/17/2002,14:30,240.69,240.69,240.69,240.69,901
07/17/2002,14:31,241.27,241.27,240.78,240.78,68
07/17/2002,14:32,240.69,240.69,240.69,240.69,68
07/17/2002,14:35,240.42,240.42,240.42,240.42,1284
07/17/2002,14:36,240.91,240.91,240.91,240.91,1126
07/17/2002,14:37,240.38,240.38,240.29,240.29,450
07/17/2002,14:39,240.64,240.64,240.64,240.64,225
07/17/2002,14:41,240.91,240.91,240.91,240.91,225
07/17/2002,14:42,240.69,240.69,240.69,240.69,68
07/17/2002,14:43,240.69,240.69,240.51,240.51,563
07/17/2002,14:46,241.58,241.58,241.58,241.58,45
07/17/2002,14:47,241.04,241.04,240.96,240.96,450
07/17/2002,14:52,241.31,241.31,241.31,241.31,2252
07/17/2002,14:58,240.96,240.96,240.96,240.96,45
07/17/2002,14:59,241.13,241.36,241.13,241.36,450
07/17/2002,15:00,241.8,241.84,241.8,241.84,2477
07/17/2002,15:02,242.07,242.07,242.07,242.07,225
07/17/2002,15:03,241.8,241.8,241.8,241.8,225
07/17/2002,15:04,241.67,241.67,241.67,241.67,225
07/17/2002,15:10,241.84,241.84,241.84,241.84,450
07/17/2002,15:12,242.38,242.38,242.38,242.38,225
07/17/2002,15:14,241.58,241.71,241.58,241.71,1351
07/17/2002,15:20,240.91,240.91,240.91,240.91,248
07/17/2002,15:22,241.58,241.58,241.58,241.58,225
07/17/2002,15:23,241.8,241.8,241.8,241.8,225
07/17/2002,15:27,242.24,242.24,242.24,242.24,22519
07/17/2002,15:29,242.47,242.47,242.11,242.11,383
07/17/2002,15:33,242.69,242.69,242.69,242.69,225
07/17/2002,15:34,242.55,242.55,242.55,242.55,1239
07/17/2002,15:35,242.24,242.24,242.24,242.24,1239
07/17/2002,15:37,241.8,241.8,241.8,241.8,225
07/17/2002,15:38,241.58,241.58,241.58,241.58,225
07/17/2002,15:39,241.36,241.36,241.36,241.36,68
07/17/2002,15:40,241.36,241.36,241.09,241.09,3378
07/17/2002,15:47,242.2,242.2,242.2,242.2,23
07/17/2002,15:49,241.67,242.02,241.67,241.71,450
07/17/2002,15:50,241.58,241.62,241.58,241.62,338
07/17/2002,15:51,241.62,241.93,241.62,241.93,518
07/17/2002,15:52,241.75,241.75,241.75,241.75,45
07/17/2002,15:58,242.2,242.24,242.2,242.24,270
07/18/2002,09:35,245.22,245.22,245.22,245.22,811
07/18/2002,09:36,245.22,246.46,245.22,246.46,833
07/18/2002,09:37,247.13,247.13,246.37,246.37,1621
07/18/2002,09:38,246.46,246.46,246.46,246.46,225
07/18/2002,09:39,246.68,246.91,246.28,246.28,338
07/18/2002,09:40,245.57,246.46,245.57,245.84,6260
07/18/2002,09:41,245.57,246.46,245.57,246.46,1419
07/18/2002,09:42,246.46,246.46,245.57,245.57,10133
07/18/2002,09:43,246.02,246.02,245.57,245.57,6305
07/18/2002,09:44,245.57,245.57,245.57,245.57,450
07/18/2002,09:45,246.6,246.6,246.6,246.6,225
07/18/2002,09:46,246.02,246.91,246.02,246.91,11710
07/18/2002,09:47,246.91,246.91,246.91,246.91,180
07/18/2002,09:48,246.91,246.91,246.91,246.91,225
07/18/2002,09:49,247.31,247.31,247.31,247.31,1126
07/18/2002,09:50,246.91,246.91,246.91,246.91,788
07/18/2002,09:51,246.77,246.77,245.35,245.35,1239
07/18/2002,09:52,245.44,245.44,245.44,245.44,68
07/18/2002,09:53,244.91,244.91,243.98,243.98,2319
07/18/2002,09:55,244.24,244.24,244.24,244.24,5630
07/18/2002,09:56,245.09,245.09,245.09,245.09,113
07/18/2002,09:57,244.69,244.69,244.69,244.69,158
07/18/2002,09:58,245.13,245.13,245.04,245.04,1013
07/18/2002,10:00,245.13,245.13,244.69,244.69,2004
07/18/2002,10:03,244.29,244.29,244.29,244.29,7882
07/18/2002,10:04,244.55,244.55,244.55,244.55,225
07/18/2002,10:05,244.02,244.95,244.02,244.46,5404
07/18/2002,10:06,244.46,244.46,244.24,244.24,25018
07/18/2002,10:10,243.8,243.8,243.8,243.8,1126
07/18/2002,10:11,243.53,243.53,243.53,243.53,563
07/18/2002,10:12,244.02,244.02,244.02,244.02,225
07/18/2002,10:14,244.46,244.46,244.46,244.46,2252
07/18/2002,10:15,244.69,244.69,244.69,244.69,1126
07/18/2002,10:16,244.69,244.69,244.69,244.69,1126
07/18/2002,10:17,245.13,245.13,245.13,245.13,1126
07/18/2002,10:18,245,245,245,245,225
07/18/2002,10:21,245.13,245.13,245.13,245.13,7882
07/18/2002,10:26,244.24,244.24,244.24,244.24,450
07/18/2002,10:27,244.69,244.69,244.69,244.69,540
07/18/2002,10:28,244.69,244.69,244.69,244.69,113
07/18/2002,10:31,244.95,245.57,244.95,245.57,1531
07/18/2002,10:33,246.46,246.46,246.46,246.46,1126
07/18/2002,10:34,246.91,246.91,246.91,246.91,450
07/18/2002,10:35,246.91,246.91,246.91,246.91,1058
07/18/2002,10:36,246.68,246.68,246.68,246.68,225
07/18/2002,10:37,246.6,246.6,246.6,246.6,23
07/18/2002,10:39,247.35,247.35,247.35,247.35,2252
07/18/2002,10:41,247.79,247.79,247.79,247.79,2252
07/18/2002,10:42,247.79,247.84,247.79,247.84,248
07/18/2002,10:43,246.99,246.99,246.99,246.99,113
07/18/2002,10:44,246.99,246.99,246.99,246.99,338
07/18/2002,10:46,246.02,246.02,246.02,246.02,225
07/18/2002,10:51,246.86,246.86,246.86,246.86,676
07/18/2002,11:00,246.73,246.73,246.73,246.73,113
07/18/2002,11:01,246.2,246.77,246.2,246.77,4414
07/18/2002,11:03,246.33,246.68,246.33,246.68,1239
07/18/2002,11:05,246.91,246.91,246.91,246.91,225
07/18/2002,11:06,247.13,247.13,247.13,247.13,225
07/18/2002,11:07,247.13,247.13,247.13,247.13,225
07/18/2002,11:19,248.15,248.15,248.15,248.15,2252
07/18/2002,11:22,248.68,248.68,248.68,248.68,180
07/18/2002,11:23,248.68,249.26,248.68,249.26,2545
07/18/2002,11:26,249.57,249.57,249.57,249.57,1126
07/18/2002,11:27,248.95,248.95,248.95,248.95,225
07/18/2002,11:28,248.59,248.59,248.59,248.59,473
07/18/2002,11:29,248.15,248.15,248.15,248.15,113
07/18/2002,11:31,248.02,248.02,248.02,248.02,1148
07/18/2002,11:37,248.24,248.24,248.24,248.24,248
07/18/2002,11:39,248.46,248.46,248.46,248.46,225
07/18/2002,11:58,248.95,248.95,248.95,248.95,563
07/18/2002,12:00,248.95,248.95,248.95,248.95,1689
07/18/2002,12:01,248.33,248.33,248.33,248.33,450
07/18/2002,12:02,248.06,248.06,248.06,248.06,113
07/18/2002,12:03,248.02,248.02,248.02,248.02,90
07/18/2002,12:04,247.35,247.35,247.35,247.35,450
07/18/2002,12:05,247.35,247.35,247.22,247.22,5855
07/18/2002,12:07,247.57,247.57,247.57,247.57,5630
07/18/2002,12:08,247.84,248.06,247.84,248.06,450
07/18/2002,12:13,248.9,248.9,248.06,248.06,45
07/18/2002,12:15,248.68,248.68,248.68,248.68,1126
07/18/2002,12:27,248.68,248.68,248.68,248.68,1914
07/18/2002,12:28,248.68,248.68,248.68,248.68,676
07/18/2002,12:33,248.82,248.82,248.82,248.82,5630
07/18/2002,12:34,249.04,249.04,249.04,249.04,90
07/18/2002,12:35,248.68,248.68,248.68,248.68,23
07/18/2002,12:52,248.5,248.5,248.5,248.5,225
07/18/2002,13:00,248.15,248.28,248.15,248.28,698
07/18/2002,13:02,248.59,248.59,248.59,248.59,23
07/18/2002,13:03,247.66,247.66,247.66,247.66,225
07/18/2002,13:08,248.5,248.5,248.5,248.5,225
07/18/2002,13:09,248.5,248.5,247.93,247.93,3400
07/18/2002,13:17,247.48,247.48,247.48,247.48,1126
07/18/2002,13:27,247.13,247.13,247.13,247.13,225
07/18/2002,13:28,246.55,246.73,246.55,246.64,12385
07/18/2002,13:29,246.55,246.64,246.55,246.64,15763
07/18/2002,13:31,246.73,246.73,246.73,246.73,225
07/18/2002,13:32,246.68,246.68,246.68,246.68,901
07/18/2002,13:33,246.46,246.64,245.88,245.88,1914
07/18/2002,13:34,246.15,246.15,246.15,246.15,563
07/18/2002,13:35,246.46,246.46,246.46,246.46,676
07/18/2002,13:36,246.33,246.33,246.33,246.33,3378
07/18/2002,13:43,246.46,246.46,246.46,246.46,23
07/18/2002,13:45,246.46,246.46,246.46,246.46,23
07/18/2002,13:48,246.68,246.68,246.68,246.68,23
07/18/2002,13:52,246.68,246.68,246.68,246.68,923
07/18/2002,13:54,246.68,246.68,246.37,246.37,68
07/18/2002,13:59,246.77,246.77,246.77,246.77,45
07/18/2002,14:07,246.91,246.91,246.91,246.91,225
07/18/2002,14:13,246.68,246.68,246.68,246.68,676
07/18/2002,14:21,246.46,246.46,246.46,246.46,450
07/18/2002,14:23,245.84,245.84,245.84,245.84,901
07/18/2002,14:24,246.02,246.02,246.02,246.02,22519
07/18/2002,14:26,245,245,244.86,245,1351
07/18/2002,14:28,244.69,244.69,244.69,244.69,5630
07/18/2002,14:32,245.48,245.48,245.13,245.48,5697
07/18/2002,14:34,244.69,244.69,244.69,244.69,203
07/18/2002,14:35,244.91,244.91,244.91,244.91,450
07/18/2002,14:37,245.26,245.31,245.26,245.31,135
07/18/2002,14:38,245.31,245.31,245.31,245.31,225
07/18/2002,14:44,245.48,245.48,245.48,245.48,293
07/18/2002,14:47,245.57,245.57,245.17,245.17,338
07/18/2002,14:54,244.73,244.73,244.55,244.55,1396
07/18/2002,14:56,244.24,244.24,244.24,244.24,676
07/18/2002,14:57,244.24,244.24,244.24,244.24,450
07/18/2002,15:07,245.31,245.31,245.31,245.31,338
07/18/2002,15:09,244.77,244.77,244.77,244.77,225
07/18/2002,15:21,245.66,245.66,245.66,245.66,23
07/18/2002,15:22,245.66,245.66,245.35,245.35,68
07/18/2002,15:23,245.4,245.4,245.4,245.4,113
07/18/2002,15:35,244.82,244.82,244.82,244.82,11259
07/18/2002,15:38,244.24,244.24,244.24,244.24,2252
07/18/2002,15:39,244.29,244.29,244.29,244.29,113
07/18/2002,15:45,244.69,244.69,244.69,244.69,113
07/18/2002,15:48,244.69,244.69,244.69,244.69,563
07/18/2002,15:49,245,245,245,245,563
07/18/2002,15:51,244.46,244.46,244.46,244.46,4504
07/18/2002,15:52,244.77,244.77,244.77,244.77,450
07/18/2002,15:53,244.29,244.29,244.29,244.29,23
07/18/2002,15:54,244.42,244.42,244.42,244.42,68
07/18/2002,15:57,244.24,244.24,244.24,244.24,23
07/18/2002,15:58,244.02,244.02,244.02,244.02,135
07/19/2002,09:38,241.13,241.13,241.13,241.13,2882
07/19/2002,09:39,239.8,239.8,239.8,239.8,1396
07/19/2002,09:40,238.91,238.91,238.91,238.91,23
07/19/2002,09:41,239.58,239.62,239.58,239.62,4729
07/19/2002,09:43,240.42,240.42,239.58,239.58,22631
07/19/2002,09:46,239.85,239.85,239.85,239.85,248
07/19/2002,09:47,239.8,239.8,239.8,239.8,1374
07/19/2002,09:48,239.58,239.58,239.58,239.58,3378
07/19/2002,09:49,238.29,239.36,238.29,239.36,1013
07/19/2002,09:50,238.11,238.65,238.07,238.16,1689
07/19/2002,09:51,238.02,238.16,238.02,238.02,2274
07/19/2002,09:52,239.13,239.13,238.02,238.02,24275
07/19/2002,09:53,237.89,237.89,237.89,237.89,45
07/19/2002,09:54,237.8,237.8,237.62,237.62,4864
07/19/2002,09:55,237.67,237.67,237.67,237.67,68
07/19/2002,09:56,238.47,238.91,238.47,238.47,5630
07/19/2002,09:58,238.91,239.05,238.69,239.05,360
07/19/2002,09:59,239.05,239.05,239.05,239.05,113
07/19/2002,10:00,238.42,238.42,238.42,238.42,113
07/19/2002,10:02,237.71,237.71,237.71,237.71,45
07/19/2002,10:03,237.76,237.76,237.71,237.71,68
07/19/2002,10:04,237.62,237.62,237.62,237.62,113
07/19/2002,10:05,237.62,237.71,237.58,237.58,2815
07/19/2002,10:06,237.58,237.58,237.58,237.58,1486
07/19/2002,10:07,237.62,237.62,236.87,236.87,1374
07/19/2002,10:08,236.83,236.83,236.69,236.74,676
07/19/2002,10:09,236.78,236.87,236.78,236.87,248
07/19/2002,10:10,237.23,237.67,237.05,237.67,2972
07/19/2002,10:11,237.58,237.58,237.27,237.58,698
07/19/2002,10:12,237.18,237.18,237,237,225
07/19/2002,10:13,237.54,237.54,237.54,237.54,45
07/19/2002,10:14,237.58,237.58,237,237.58,2409
07/19/2002,10:15,237.54,237.71,237.54,237.71,135
07/19/2002,10:16,238.07,238.74,237.67,238.74,180
07/19/2002,10:17,238.02,238.69,238.02,238.47,293
07/19/2002,10:18,238.96,238.96,238.16,238.16,11575
07/19/2002,10:19,238.65,238.65,238.56,238.56,270
07/19/2002,10:20,238.02,238.02,238.02,238.02,68
07/19/2002,10:22,237.58,237.58,237.58,237.58,225
07/19/2002,10:24,237.58,237.58,237.58,237.58,23
07/19/2002,10:26,237.58,237.58,237.36,237.36,1193
07/19/2002,10:28,237,237,237,237,45
07/19/2002,10:29,236.56,236.56,236.56,236.56,563
07/19/2002,10:30,236.91,236.91,236.91,236.91,563
07/19/2002,10:31,236.91,236.91,236.91,236.91,1351
07/19/2002,10:32,237.14,237.14,237,237,3828
07/19/2002,10:33,236.91,236.91,236.83,236.83,563
07/19/2002,10:35,236.56,236.56,236.43,236.43,338
07/19/2002,10:36,236.29,236.29,236.29,236.29,113
07/19/2002,10:37,235.89,235.89,235.89,235.89,68
07/19/2002,10:38,236.03,236.03,235.98,235.98,270
07/19/2002,10:39,235.94,235.94,235.94,235.94,113
07/19/2002,10:41,235.94,235.94,235.94,235.94,45
07/19/2002,10:42,235.94,235.94,235.94,235.94,90
07/19/2002,10:43,235.8,236.16,235.8,236.16,6756
07/19/2002,10:44,236.25,236.25,236.25,236.25,68
07/19/2002,10:46,237.05,237.05,237.05,237.05,225
07/19/2002,10:49,236.56,236.56,236.56,236.56,23
07/19/2002,11:00,236.16,236.16,236.16,236.16,225
07/19/2002,11:01,235.94,235.94,235.94,235.94,68
07/19/2002,11:02,235.8,235.8,235.8,235.8,23
07/19/2002,11:06,235.8,235.8,235.8,235.8,23
07/19/2002,11:08,235.49,235.49,235.49,235.49,113
07/19/2002,11:09,235.89,235.89,235.85,235.85,450
07/19/2002,11:15,235.85,235.85,235.85,235.85,45
07/19/2002,11:17,235.94,235.94,235.94,235.94,1126
07/19/2002,11:19,235.4,235.4,235.4,235.4,68
07/19/2002,11:20,235.4,235.4,235.4,235.4,68
07/19/2002,11:21,235.36,235.36,235.36,235.36,1892
07/19/2002,11:22,234.78,234.78,234.78,234.78,225
07/19/2002,11:23,234.69,234.74,234.69,234.74,968
07/19/2002,11:25,234.43,234.43,234.43,234.43,45
07/19/2002,11:26,234.29,234.29,234.29,234.29,90
07/19/2002,11:27,234.25,234.25,234.25,234.25,90
07/19/2002,11:30,234.65,234.65,234.65,234.65,113
07/19/2002,11:32,235,235,235,235,5742
07/19/2002,11:34,234.47,234.69,234.47,234.69,563
07/19/2002,11:35,234.87,234.87,234.87,234.87,113
07/19/2002,11:36,234.96,234.96,234.96,234.96,563
07/19/2002,11:37,235,235,235,235,113
07/19/2002,11:38,235.14,235.14,235.14,235.14,113
07/19/2002,11:39,234.92,234.92,234.92,234.92,158
07/19/2002,11:44,234.92,235.36,234.92,235.14,3828
07/19/2002,11:45,235,235,235,235,113
07/19/2002,11:48,234.92,234.92,234.92,234.92,270
07/19/2002,11:49,234.69,234.69,234.47,234.52,923
07/19/2002,11:50,234.47,234.47,234.47,234.47,113
07/19/2002,11:53,234.47,234.47,234.47,234.47,45
07/19/2002,11:54,234.25,234.25,234.25,234.25,113
07/19/2002,11:55,234.47,234.47,234.47,234.47,45
07/19/2002,11:57,234.25,234.25,234.25,234.25,23
07/19/2002,11:58,234.25,234.25,234.25,234.25,45
07/19/2002,11:59,234.34,234.34,234.34,234.34,45
07/19/2002,12:00,234.25,234.25,234.12,234.12,315
07/19/2002,12:01,234.16,234.16,234.16,234.16,68
07/19/2002,12:03,234.43,234.52,234.38,234.52,901
07/19/2002,12:05,234.74,234.74,234.65,234.65,631
07/19/2002,12:06,235.18,235.18,234.69,234.69,203
07/19/2002,12:07,235.49,235.49,235.49,235.49,45
07/19/2002,12:09,234.69,234.69,234.69,234.69,225
07/19/2002,12:10,234.69,234.69,234.69,234.69,68
07/19/2002,12:11,234.47,234.69,234.47,234.69,270
07/19/2002,12:14,234.92,234.92,234.92,234.92,1126
07/19/2002,12:16,234.87,235.45,234.87,235.45,5675
07/19/2002,12:17,235.45,235.45,235.14,235.14,2950
07/19/2002,12:18,235.49,235.49,235.49,235.49,901
07/19/2002,12:19,235.45,235.45,235.45,235.45,22519
07/19/2002,12:21,235.63,235.63,235.63,235.63,225
07/19/2002,12:23,235.58,235.58,235.58,235.58,158
07/19/2002,12:24,235.45,235.45,235.45,235.45,23
07/19/2002,12:25,236.25,236.25,236.25,236.25,113
07/19/2002,12:30,235.89,235.89,235.89,235.89,563
07/19/2002,12:32,235.8,235.8,235.8,235.8,225
07/19/2002,12:33,235.72,236.03,235.36,235.36,9007
07/19/2002,12:36,235.32,235.32,235.32,235.32,23
07/19/2002,12:40,234.92,234.92,234.92,234.92,450
07/19/2002,12:44,234.69,234.69,234.69,234.69,22519
07/19/2002,12:56,235.09,235.09,235.09,235.09,23
07/19/2002,12:58,234.52,234.83,234.52,234.83,248
07/19/2002,13:18,234.56,234.56,234.56,234.56,45
07/19/2002,13:19,234.69,234.69,234.69,234.69,1126
07/19/2002,13:25,235.32,235.32,235.32,235.32,5630
07/19/2002,13:26,235.58,235.58,235.58,235.58,563
07/19/2002,13:29,235.58,235.58,235.58,235.58,3378
07/19/2002,13:30,235.58,235.58,235.36,235.36,2387
07/19/2002,13:33,235.85,235.85,235.85,235.85,23
07/19/2002,13:34,235.63,235.63,235.63,235.63,90
07/19/2002,13:36,236.51,236.56,236.51,236.51,90
07/19/2002,13:37,236.47,236.47,236.47,236.47,676
07/19/2002,13:38,236.47,236.47,236.03,236.03,7949
07/19/2002,13:39,236.47,236.47,236.47,236.47,45
07/19/2002,13:40,236.51,236.51,236.51,236.51,225
07/19/2002,13:42,236.91,236.91,236.91,236.91,676
07/19/2002,13:43,237.23,237.23,237.23,237.23,225
07/19/2002,13:44,237.76,237.8,237.71,237.8,5855
07/19/2002,13:46,238.02,238.02,237.76,238.02,2027
07/19/2002,13:47,238.02,238.02,238.02,238.02,180
07/19/2002,13:48,237.98,237.98,237.98,237.98,3378
07/19/2002,13:49,237.58,237.58,237.45,237.58,2319
07/19/2002,13:50,237.31,237.31,237.31,237.31,1126
07/19/2002,13:53,237.54,237.54,237.54,237.54,225
07/19/2002,13:54,237.58,237.58,237.54,237.54,6981
07/19/2002,13:55,237.54,237.54,237.54,237.54,2252
07/19/2002,13:56,237.54,237.54,237.27,237.27,7656
07/19/2002,13:57,236.69,237.36,236.69,236.69,315
07/19/2002,13:58,236.69,236.69,236.56,236.6,5742
07/19/2002,14:00,236.47,236.47,236.47,236.47,45
07/19/2002,14:02,236.25,236.25,236.25,236.25,1126
07/19/2002,14:03,235.8,235.8,235.8,235.8,11259
07/19/2002,14:04,235.94,235.94,235.58,235.58,1351
07/19/2002,14:05,235.94,235.94,235.94,235.94,450
07/19/2002,14:08,236.03,236.03,236.03,236.03,203
07/19/2002,14:09,236.03,236.03,235.8,235.8,2567
07/19/2002,14:12,235.76,235.76,235.76,235.76,1576
07/19/2002,14:16,235.8,235.8,235.8,235.8,225
07/19/2002,14:17,236.12,236.47,236.12,236.47,248
07/19/2002,14:18,236.47,236.47,236.47,236.47,225
07/19/2002,14:19,236.56,236.56,236.56,236.56,23
07/19/2002,14:20,236.25,236.43,236.25,236.34,26099
07/19/2002,14:22,236.6,236.6,236.25,236.47,2297
07/19/2002,14:27,236.56,236.56,236.56,236.56,1126
07/19/2002,14:28,236.25,236.25,235.98,235.98,405
07/19/2002,14:30,236.03,236.03,236.03,236.03,90
07/19/2002,14:31,236.03,236.03,236.03,236.03,90
07/19/2002,14:32,235.54,235.54,235.54,235.54,4504
07/19/2002,14:34,236.25,236.25,236.25,236.25,203
07/19/2002,14:35,236.47,236.47,236.47,236.47,1126
07/19/2002,14:37,236.51,236.51,235.8,235.8,90
07/19/2002,14:38,235.98,235.98,235.98,235.98,45
07/19/2002,14:40,235.49,235.49,235.49,235.49,23
07/19/2002,14:41,235.36,235.36,235.36,235.36,2252
07/19/2002,14:43,234.78,235,234.47,234.47,1531
07/19/2002,14:46,234.47,234.47,234.47,234.47,450
07/19/2002,14:47,234.69,234.69,234.69,234.69,225
07/19/2002,14:48,235.14,235.14,234.78,234.78,360
07/19/2002,14:49,235.14,235.14,235.14,235.14,901
07/19/2002,14:50,235.14,235.14,235.14,235.14,45
07/19/2002,14:51,234.78,234.78,234.78,234.78,225
07/19/2002,14:52,234.69,234.69,234.69,234.69,608
07/19/2002,14:55,235.49,235.49,235.32,235.32,1351
07/19/2002,14:57,235.36,235.36,235.36,235.36,23
07/19/2002,14:58,235.05,235.05,235.05,235.05,315
07/19/2002,14:59,234.65,234.69,234.65,234.69,450
07/19/2002,15:01,233.76,233.76,233.76,233.76,23
07/19/2002,15:02,234.21,234.21,234.21,234.21,2252
07/19/2002,15:04,233.89,233.89,233.89,233.89,225
07/19/2002,15:05,233.58,233.58,233.58,233.58,225
07/19/2002,15:11,233.23,233.23,233.23,233.23,23
07/19/2002,15:12,233.14,233.14,233.14,233.14,1982
07/19/2002,15:13,233.1,233.1,232.47,232.47,248
07/19/2002,15:15,232.12,232.25,232.12,232.25,5697
07/19/2002,15:16,232.92,232.92,232.92,232.92,45
07/19/2002,15:18,232.25,232.25,231.99,232.03,5630
07/19/2002,15:19,232.25,232.25,232.25,232.25,225
07/19/2002,15:20,232.25,232.34,232.25,232.34,4526
07/19/2002,15:26,232.47,232.47,232.47,232.47,45
07/19/2002,15:27,232.07,232.07,232.07,232.07,68
07/19/2002,15:28,232.25,232.25,232.25,232.25,23
07/19/2002,15:32,232.03,232.03,232.03,232.03,450
07/19/2002,15:33,231.81,232.38,231.81,232.38,3851
07/19/2002,15:34,231.59,231.59,231.19,231.19,1193
07/19/2002,15:35,231.05,231.05,231.05,231.05,225
07/19/2002,15:36,231.54,231.54,231.54,231.54,45
07/19/2002,15:38,230.96,230.96,230.96,230.96,225
07/19/2002,15:39,230.92,230.92,230.92,230.92,2972
07/19/2002,15:42,230.7,230.7,230.7,230.7,1148
07/19/2002,15:43,230.74,230.74,230.74,230.74,158
07/19/2002,15:44,230.92,230.92,230.25,230.48,24568
07/19/2002,15:46,230.3,230.39,230.3,230.39,2274
07/19/2002,15:47,229.76,229.9,229.76,229.76,405
07/19/2002,15:48,229.81,229.81,229.81,229.81,225
07/19/2002,15:49,229.76,230.25,229.76,229.81,5675
07/19/2002,15:50,229.59,229.59,229.14,229.14,676
07/19/2002,15:51,229.14,229.59,228.92,228.92,608
07/19/2002,15:53,228.74,228.74,228.25,228.25,203
07/19/2002,15:54,228.74,228.74,228.08,228.12,2545
07/19/2002,15:55,228.83,228.97,228.25,228.25,11304
07/19/2002,15:56,228.92,229.01,228.92,229.01,901
07/19/2002,15:57,229.1,229.32,229.1,229.32,495
07/19/2002,15:58,229.14,229.41,229.14,229.41,743
07/19/2002,15:59,229.41,229.41,229.37,229.37,631
07/22/2002,09:37,227.59,227.81,227.59,227.81,3986
07/22/2002,09:39,228.92,228.92,228.92,228.92,68
07/22/2002,09:40,229.54,229.59,229.54,229.54,293
07/22/2002,09:43,231.36,231.36,231.36,231.36,563
07/22/2002,09:44,231.32,231.32,230.03,230.03,4504
07/22/2002,09:45,230.25,231.36,230.25,231.36,113
07/22/2002,09:46,232.7,232.7,230.92,230.92,22969
07/22/2002,09:48,232.56,232.56,232.03,232.03,2319
07/22/2002,09:50,231.81,231.81,231.81,231.81,68
07/22/2002,09:51,230.92,230.92,230.92,230.92,1126
07/22/2002,09:52,230.34,232.65,230.34,232.65,12160
07/22/2002,09:53,230.21,230.21,230.12,230.12,3851
07/22/2002,09:54,230.08,230.3,229.72,229.81,8377
07/22/2002,09:55,229.59,229.81,228.92,228.92,3738
07/22/2002,09:56,229.37,229.59,229.37,229.59,1239
07/22/2002,09:57,229.37,229.37,229.37,229.37,1126
07/22/2002,09:59,229.41,229.81,229.41,229.81,4504
07/22/2002,10:00,229.81,229.81,229.81,229.81,1126
07/22/2002,10:01,230.48,230.48,230.48,230.48,676
07/22/2002,10:02,230.48,230.48,230.48,230.48,113
07/22/2002,10:04,230.87,231.14,230.87,230.96,12408
07/22/2002,10:05,230.92,230.92,230.92,230.92,2500
07/22/2002,10:07,230.7,230.7,230.7,230.7,45
07/22/2002,10:08,230.7,230.7,230.7,230.7,23
07/22/2002,10:09,230.12,230.12,230.12,230.12,90
07/22/2002,10:11,229.68,229.85,229.68,229.85,270
07/22/2002,10:14,228.52,228.52,228.3,228.34,2252
07/22/2002,10:15,228.25,228.25,228.25,228.25,225
07/22/2002,10:16,228.25,228.25,227.86,227.86,450
07/22/2002,10:17,227.63,227.63,227.41,227.41,248
07/22/2002,10:19,227.41,227.41,227.37,227.37,338
07/22/2002,10:20,227.63,227.63,227.63,227.63,23
07/22/2002,10:21,228.03,228.03,228.03,228.03,113
07/22/2002,10:22,228.48,228.48,228.03,228.03,1148
07/22/2002,10:23,227.37,227.59,227.37,227.59,45
07/22/2002,10:24,227.14,227.32,227.14,227.32,3198
07/22/2002,10:25,226.48,226.48,226.48,226.48,450
07/22/2002,10:26,226.03,226.03,225.59,225.81,1396
07/22/2002,10:28,225.19,225.37,224.7,224.7,10201
07/22/2002,10:29,225.15,225.19,225.15,225.19,1982
07/22/2002,10:30,224.92,224.92,224.57,224.57,11642
07/22/2002,10:31,225.28,225.28,224.17,224.17,2274
07/22/2002,10:33,224.26,224.26,224.26,224.26,23
07/22/2002,10:36,223.19,223.95,223.19,223.95,3153
07/22/2002,10:37,224.26,224.26,224.26,224.26,3400
07/22/2002,10:40,224.04,224.04,223.81,223.81,6801
07/22/2002,10:42,224.26,224.26,224.26,224.26,225
07/22/2002,10:43,224.75,224.75,224.75,224.75,68
07/22/2002,10:44,224.7,224.7,224.7,224.7,1689
07/22/2002,10:45,224.26,224.48,224.04,224.04,22631
07/22/2002,10:46,224.21,224.26,223.86,224.17,2995
07/22/2002,10:47,224.17,224.21,223.81,224.21,1509
07/22/2002,10:48,223.81,223.81,223.81,223.81,563
07/22/2002,10:49,223.01,223.01,223.01,223.01,68
07/22/2002,10:50,223.55,223.55,222.97,222.97,473
07/22/2002,10:51,222.93,222.93,222.93,222.93,1126
07/22/2002,10:53,223.1,223.1,222.7,222.7,2522
07/22/2002,10:54,222.3,222.7,222.3,222.7,1171
07/22/2002,10:55,222.17,222.48,222.04,222.04,14029
07/22/2002,10:56,222.04,222.08,222.04,222.04,405
07/22/2002,10:57,222.39,222.62,222.39,222.62,3423
07/22/2002,10:58,222.13,222.13,222.13,222.13,1689
07/22/2002,10:59,222.26,222.26,222.26,222.26,45
07/22/2002,11:01,222.57,222.57,222.57,222.57,68
07/22/2002,11:02,222.7,222.7,222.7,222.7,203
07/22/2002,11:03,222.7,222.7,222.7,222.7,4324
07/22/2002,11:06,222.04,222.04,221.95,221.95,563
07/22/2002,11:07,221.59,221.59,221.42,221.55,383
07/22/2002,11:09,220.66,220.93,220.66,220.93,113
07/22/2002,11:10,220.48,220.48,220.48,220.48,23
07/22/2002,11:11,220.93,220.93,220.93,220.93,1126
07/22/2002,11:12,221.06,221.06,221.06,221.06,113
07/22/2002,11:14,220.48,220.48,220.48,220.48,90
07/22/2002,11:15,220.44,220.44,220.13,220.13,2500
07/22/2002,11:16,220.26,220.26,220.26,220.26,1058
07/22/2002,11:17,220.26,220.53,220.26,220.26,653
07/22/2002,11:18,219.91,219.91,219.6,219.6,1171
07/22/2002,11:19,219.15,219.15,219.15,219.15,1126
07/22/2002,11:20,218.8,218.8,218.13,218.13,3445
07/22/2002,11:21,217.77,217.77,217.55,217.55,1576
07/22/2002,11:22,217.6,217.6,216.98,216.98,22744
07/22/2002,11:23,217.64,217.64,217.15,217.15,24635
07/22/2002,11:24,216.62,216.62,216.62,216.62,180
07/22/2002,11:26,216.04,216.04,216.04,216.04,23
07/22/2002,11:27,216.04,216.66,216.04,216.66,1801
07/22/2002,11:29,215.87,215.87,215.82,215.82,2027
07/22/2002,11:30,215.69,215.82,215.69,215.82,18578
07/22/2002,11:31,216.26,216.26,216.22,216.22,698
07/22/2002,11:32,215.55,216.18,215.55,216.18,3288
07/22/2002,11:33,215.73,215.73,215.38,215.38,1239
07/22/2002,11:34,215.38,215.38,215.38,215.38,23
07/22/2002,11:35,215.29,215.29,214.93,214.93,180
07/22/2002,11:36,214.27,214.27,214.27,214.27,68
07/22/2002,11:37,213.96,213.96,213.96,213.96,450
07/22/2002,11:38,214.27,214.27,214.27,214.27,225
07/22/2002,11:39,213.78,213.78,213.78,213.78,23
07/22/2002,11:40,213.69,213.69,213.69,213.69,248
07/22/2002,11:41,213.33,214.22,213.33,213.42,3400
07/22/2002,11:42,213.38,214,213.38,214,3896
07/22/2002,11:43,214.27,214.27,214,214,2252
07/22/2002,11:44,214.93,214.93,214,214.67,16484
07/22/2002,11:45,214.84,214.84,214.76,214.76,113
07/22/2002,11:46,214.89,215.02,214.89,215.02,2455
07/22/2002,11:47,215.15,215.15,215.15,215.15,23
07/22/2002,11:48,215.6,215.6,215.15,215.15,1239
07/22/2002,11:49,215.15,215.15,215.15,215.15,225
07/22/2002,11:50,215.24,215.24,215.24,215.24,45
07/22/2002,11:51,215.38,215.6,215.24,215.38,5652
07/22/2002,11:52,215.38,215.95,215.38,215.82,518
07/22/2002,11:53,215.82,216.04,215.38,215.82,7476
07/22/2002,11:54,215.38,215.38,215.38,215.38,11259
07/22/2002,11:55,215.38,215.38,215.38,215.38,23
07/22/2002,11:57,214.4,214.4,214.36,214.36,450
07/22/2002,11:58,214.93,214.93,214.93,214.93,23
07/22/2002,11:59,214.93,214.93,214.93,214.93,901
07/22/2002,12:01,214.93,214.93,214.93,214.93,225
07/22/2002,12:03,215.69,215.69,215.15,215.15,676
07/22/2002,12:05,215.2,215.2,215.2,215.2,225
07/22/2002,12:06,215.38,215.87,215.38,215.87,248
07/22/2002,12:07,216.4,216.58,216.4,216.58,2702
07/22/2002,12:08,216.8,216.8,216.71,216.71,203
07/22/2002,12:09,216.26,216.26,216.26,216.26,3378
07/22/2002,12:10,216.71,216.71,216.71,216.71,90
07/22/2002,12:12,215.91,215.91,215.87,215.87,495
07/22/2002,12:13,216.26,216.26,216.26,216.26,1126
07/22/2002,12:14,216.31,216.31,216.31,216.31,225
07/22/2002,12:15,216.53,216.53,216.53,216.53,1171
07/22/2002,12:19,216.31,216.31,216.31,216.31,653
07/22/2002,12:20,216.66,216.66,216.66,216.66,676
07/22/2002,12:28,215.87,215.87,215.87,215.87,2252
07/22/2002,12:32,215.38,215.38,215.38,215.38,11259
07/22/2002,12:34,214.98,214.98,214.89,214.89,450
07/22/2002,12:36,214.71,214.71,214.71,214.71,45
07/22/2002,12:37,214.53,214.53,214.53,214.53,5630
07/22/2002,12:38,214.13,214.13,214.13,214.13,45
07/22/2002,12:39,214.44,214.44,214.44,214.44,1126
07/22/2002,12:41,214.93,214.93,214.93,214.93,5630
07/22/2002,12:42,215.38,215.38,215.38,215.38,4504
07/22/2002,12:43,216,216,216,216,225
07/22/2002,12:47,216.09,216.13,216.09,216.13,1148
07/22/2002,12:49,215.38,215.38,215.38,215.38,11259
07/22/2002,12:51,216.93,216.93,216.93,216.93,2252
07/22/2002,12:52,216.98,216.98,216.84,216.84,270
07/22/2002,12:53,217.6,218.04,217.6,218.04,135
07/22/2002,12:54,218,218,218,218,23
07/22/2002,12:55,218.35,218.35,218.35,218.35,2252
07/22/2002,12:56,218.93,219.37,218.49,219.37,405
07/22/2002,12:57,219.11,219.51,219.11,219.37,2364
07/22/2002,12:58,220.22,220.22,219.95,219.95,2702
07/22/2002,12:59,220.26,220.26,220.26,220.26,2612
07/22/2002,13:00,219.37,219.37,219.37,219.37,676
07/22/2002,13:01,218.44,218.44,218.44,218.44,113
07/22/2002,13:02,219.37,219.37,219.28,219.28,15763
07/22/2002,13:04,217.6,217.6,217.6,217.6,2252
07/22/2002,13:05,216.93,216.93,216.93,216.93,158
07/22/2002,13:08,216.71,216.8,216.71,216.8,15763
07/22/2002,13:10,216.89,216.89,216.66,216.66,180
07/22/2002,13:11,216.26,216.26,216.26,216.26,68
07/22/2002,13:12,216.31,216.71,216.31,216.71,563
07/22/2002,13:13,216.71,216.71,216.71,216.71,1801
07/22/2002,13:15,217.33,217.33,217.33,217.33,901
07/22/2002,13:16,217.33,217.82,217.33,217.82,968
07/22/2002,13:17,217.6,218.13,217.51,217.51,4616
07/22/2002,13:18,218.4,218.4,218.4,218.4,113
07/22/2002,13:19,219.28,219.28,219.28,219.28,225
07/22/2002,13:20,219.2,219.2,219.2,219.2,45
07/22/2002,13:23,217.82,217.82,217.82,217.82,225
07/22/2002,13:29,218.17,218.17,217.6,217.6,293
07/22/2002,13:30,218.66,218.66,218.66,218.66,68
07/22/2002,13:32,219.11,219.11,219.11,219.11,113
07/22/2002,13:34,219.64,219.64,219.64,219.64,45
07/22/2002,13:38,221.02,221.02,221.02,221.02,225
07/22/2002,13:40,219.73,219.73,219.37,219.37,2252
07/22/2002,13:42,219.37,219.37,218.84,218.84,856
07/22/2002,13:43,219.55,219.55,219.55,219.55,225
07/22/2002,13:44,219.37,219.37,219.37,219.37,1126
07/22/2002,13:46,218.71,218.71,218.71,218.71,450
07/22/2002,13:49,218.4,218.4,218.04,218.04,450
07/22/2002,13:51,218.71,218.93,218.71,218.93,15088
07/22/2002,13:53,219.37,219.37,219.37,219.37,2139
07/22/2002,13:54,220.17,220.17,220.17,220.17,113
07/22/2002,13:58,221.68,221.68,221.59,221.59,248
07/22/2002,13:59,220.53,220.53,220.53,220.53,113
07/22/2002,14:00,220.93,220.93,220.93,220.93,2252
07/22/2002,14:01,221.46,221.46,221.46,221.46,158
07/22/2002,14:02,221.42,221.42,220.93,220.93,293
07/22/2002,14:03,220.93,220.93,220.93,220.93,2072
07/22/2002,14:04,220.62,220.93,219.95,220.62,25896
07/22/2002,14:05,220.48,220.48,219.37,219.42,3896
07/22/2002,14:06,219.91,219.91,219.91,219.91,1689
07/22/2002,14:07,219.91,219.91,219.91,219.91,2252
07/22/2002,14:08,219.91,219.95,219.91,219.95,450
07/22/2002,14:09,219.82,219.82,219.82,219.82,338
07/22/2002,14:10,219.82,219.82,219.82,219.82,2027
07/22/2002,14:14,219.6,219.6,219.6,219.6,68
07/22/2002,14:15,219.42,219.42,219.42,219.42,23
07/22/2002,14:16,219.37,219.37,218.88,218.88,1013
07/22/2002,14:18,219.15,219.15,218.57,218.57,5652
07/22/2002,14:19,219.02,219.02,219.02,219.02,11259
07/22/2002,14:20,218.04,218.04,218.04,218.04,6981
07/22/2002,14:21,218.04,218.4,218.04,218.4,5652
07/22/2002,14:22,218.04,218.04,218.04,218.04,1148
07/22/2002,14:23,218.04,218.04,218.04,218.04,450
07/22/2002,14:24,218.26,218.26,217.69,218.04,23419
07/22/2002,14:25,217.86,217.86,217.86,217.86,5630
07/22/2002,14:26,217.86,218.17,217.86,218.17,5652
07/22/2002,14:29,217.82,217.82,217.82,217.82,676
07/22/2002,14:30,217.82,218.22,217.82,218.04,2725
07/22/2002,14:31,218.04,218.04,218.04,218.04,1103
07/22/2002,14:32,217.6,217.6,217.6,217.6,2252
07/22/2002,14:33,217.38,217.38,217.33,217.33,2139
07/22/2002,14:35,217.42,217.42,217.42,217.42,135
07/22/2002,14:41,216.4,216.4,216.4,216.4,2252
07/22/2002,14:42,216.4,216.4,216.4,216.4,11259
07/22/2002,14:43,215.91,216.8,215.91,216.8,5855
07/22/2002,14:45,216.49,217.24,216.49,217.24,2522
07/22/2002,14:46,217.38,217.38,217.38,217.38,383
07/22/2002,14:47,217.2,217.2,217.2,217.2,225
07/22/2002,14:48,216.71,216.71,216.71,216.71,113
07/22/2002,14:49,216.98,216.98,216.71,216.71,6643
07/22/2002,14:50,216.75,216.75,216.49,216.49,3378
07/22/2002,14:51,216.49,216.49,216.26,216.26,2477
07/22/2002,14:52,216.04,216.04,216.04,216.04,1689
07/22/2002,14:55,215.91,215.91,215.38,215.38,3603
07/22/2002,14:56,215.38,215.38,215.38,215.38,2139
07/22/2002,14:59,215.38,215.38,215.38,215.38,23
07/22/2002,15:02,215.38,215.38,215.38,215.38,450
07/22/2002,15:03,215.38,215.6,215.38,215.6,19816
07/22/2002,15:05,215.55,215.55,215.38,215.38,1171
07/22/2002,15:06,215.29,215.29,215.29,215.29,23
07/22/2002,15:08,214.18,214.27,213.82,213.82,946
07/22/2002,15:09,214.71,214.71,214.18,214.18,11462
07/22/2002,15:10,214.18,214.18,213.82,213.82,2702
07/22/2002,15:12,214.27,214.76,214.27,214.76,4729
07/22/2002,15:13,214.49,214.49,214.27,214.27,3603
07/22/2002,15:14,214.49,214.49,214.27,214.27,2882
07/22/2002,15:15,214.22,214.71,214.22,214.71,1171
07/22/2002,15:16,214.22,214.22,214.22,214.22,225
07/22/2002,15:19,215.33,215.33,215.33,215.33,23
07/22/2002,15:21,215.38,215.38,215.38,215.38,4504
07/22/2002,15:23,215.55,215.55,214.71,214.76,698
07/22/2002,15:26,214.98,214.98,214.98,214.98,23
07/22/2002,15:27,215.51,215.51,215.51,215.51,45
07/22/2002,15:28,215.6,215.82,215.6,215.82,4504
07/22/2002,15:30,215.6,215.6,215.6,215.6,2252
07/22/2002,15:31,215.38,216.04,215.38,216.04,24771
07/22/2002,15:32,215.29,215.82,215.29,215.82,68
07/22/2002,15:33,215.33,215.33,215.33,215.33,23
07/22/2002,15:34,215.91,215.91,215.91,215.91,6756
07/22/2002,15:36,215.38,215.82,215.29,215.29,2319
07/22/2002,15:37,215.82,215.82,215.82,215.82,2747
07/22/2002,15:38,215.82,216.13,215.82,216.13,10854
07/22/2002,15:40,215.82,215.82,215.6,215.6,4279
07/22/2002,15:41,215.42,215.42,215.42,215.42,45
07/22/2002,15:44,215.07,215.51,215.07,215.51,698
07/22/2002,15:45,215.51,215.51,215.51,215.51,743
07/22/2002,15:47,215.6,215.6,215.55,215.55,563
07/22/2002,15:48,215.38,215.38,215.38,215.38,923
07/22/2002,15:49,215.38,215.38,214.84,214.84,1374
07/22/2002,15:50,215.15,215.15,215.15,215.15,9908
07/22/2002,15:51,214.76,214.76,214.76,214.76,45
07/22/2002,15:52,214.62,214.62,214.27,214.27,946
07/22/2002,15:53,214.27,214.27,214.09,214.09,901
07/22/2002,15:54,214.04,214.04,214.04,214.04,1148
07/22/2002,15:55,213.96,213.96,213.6,213.82,3063
07/22/2002,15:56,213.73,213.78,213.38,213.38,10831
07/22/2002,15:57,213.38,213.38,213.25,213.25,1351
07/22/2002,15:58,213.25,213.25,213.16,213.16,4166
07/22/2002,15:59,213.2,213.82,213.2,213.82,225
07/23/2002,09:35,214.93,214.93,214.93,214.93,1306
07/23/2002,09:36,214.71,214.71,213.64,213.64,225
07/23/2002,09:37,213.6,214.93,213.6,213.6,2049
07/23/2002,09:38,213.6,213.6,213.6,213.6,1644
07/23/2002,09:39,213.6,214.62,213.6,214.62,4954
07/23/2002,09:40,214.62,214.62,214.62,214.62,68
07/23/2002,09:41,214.93,214.93,214.93,214.93,23
07/23/2002,09:42,216.04,216.04,215.38,215.38,6080
07/23/2002,09:43,217.55,217.55,217.55,217.55,270
07/23/2002,09:44,217.95,217.95,217.95,217.95,23
07/23/2002,09:45,218.75,218.75,218.09,218.09,405
07/23/2002,09:46,218.75,219.06,218.75,219.06,2477
07/23/2002,09:47,218.75,219.6,218.75,219.6,360
07/23/2002,09:48,219.82,219.82,219.42,219.42,923
07/23/2002,09:49,219.2,219.37,218.93,219.37,6530
07/23/2002,09:50,218.97,219.15,218.97,219.15,901
07/23/2002,09:51,218.26,219.28,217.82,217.82,6981
07/23/2002,09:52,218.04,218.22,217.82,217.82,383
07/23/2002,09:53,217.6,217.6,217.6,217.6,1103
07/23/2002,09:54,217.6,218.04,217.6,218.04,1036
07/23/2002,09:55,218.26,218.26,218.26,218.26,23
07/23/2002,09:56,219.37,219.37,219.37,219.37,450
07/23/2002,09:57,218.62,218.62,218.35,218.35,293
07/23/2002,09:58,218.4,218.4,218.04,218.04,676
07/23/2002,10:00,218.93,218.93,218.44,218.44,1576
07/23/2002,10:01,218.35,219.37,218.35,219.37,811
07/23/2002,10:03,218.93,218.93,218.93,218.93,113
07/23/2002,10:04,217.64,217.64,216.71,216.71,1261
07/23/2002,10:05,216.62,217.6,216.62,216.71,383
07/23/2002,10:06,216.26,216.89,216.18,216.89,315
07/23/2002,10:07,216.53,216.89,216.53,216.89,225
07/23/2002,10:08,216.35,217.02,216.35,216.89,113
07/23/2002,10:09,216.62,216.62,215.87,215.87,270
07/23/2002,10:11,215.6,215.6,215.6,215.6,450
07/23/2002,10:12,216.18,216.18,215.51,215.51,225
07/23/2002,10:13,216.18,216.18,215.02,215.02,225
07/23/2002,10:16,215.15,215.15,215.15,215.15,158
07/23/2002,10:19,216.09,216.09,216.09,216.09,23
07/23/2002,10:20,215.69,215.69,215.51,215.51,5089
07/23/2002,10:22,214.4,214.4,214.4,214.4,90
07/23/2002,10:24,215.15,215.15,214.22,214.22,4526
07/23/2002,10:28,214.93,214.93,214.93,214.93,5832
07/23/2002,10:29,215.2,215.2,215.2,215.2,68
07/23/2002,10:31,216.93,216.93,216.93,216.93,68
07/23/2002,10:32,217.02,217.02,216.93,216.93,631
07/23/2002,10:37,215.73,215.73,215.73,215.73,450
07/23/2002,10:40,215.6,215.6,215.6,215.6,113
07/23/2002,10:42,216.31,216.31,216.31,216.31,2252
07/23/2002,10:44,216.31,216.31,216.26,216.26,1081
07/23/2002,10:45,216.53,216.53,216.53,216.53,23
07/23/2002,10:47,218.44,218.44,218.44,218.44,225
07/23/2002,10:48,218.26,218.26,217.37,217.37,4571
07/23/2002,10:50,217.15,217.15,217.15,217.15,23
07/23/2002,10:51,216.93,216.93,216.93,216.93,450
07/23/2002,10:52,216.49,216.49,216.49,216.49,2252
07/23/2002,10:53,216.49,216.49,216.49,216.49,5630
07/23/2002,10:55,216.04,216.04,215.38,215.38,158
07/23/2002,10:56,215.38,215.38,215.38,215.38,225
07/23/2002,11:08,215.6,215.6,215.6,215.6,23
07/23/2002,11:10,215.29,215.29,215.29,215.29,450
07/23/2002,11:16,215.55,215.55,215.55,215.55,23
07/23/2002,11:19,215.6,215.6,215.6,215.6,6778
07/23/2002,11:22,216.04,216.18,216.04,216.18,1351
07/23/2002,11:26,216.13,216.13,216.13,216.13,2027
07/23/2002,11:29,215.47,215.47,215.47,215.47,788
07/23/2002,11:31,215.24,215.24,215.24,215.24,225
07/23/2002,11:32,215.38,215.38,215.38,215.38,1126
07/23/2002,11:38,214.62,214.62,214.62,214.62,6756
07/23/2002,11:39,213.91,213.91,213.87,213.87,1351
07/23/2002,11:40,213.6,213.6,213.6,213.6,225
07/23/2002,11:42,213.24,213.24,213.24,213.24,113
07/23/2002,11:43,213.16,213.16,213.16,213.16,3175
07/23/2002,11:44,212.62,212.62,212.62,212.62,23
07/23/2002,11:45,213.02,213.02,212.36,212.36,248
07/23/2002,11:47,212.53,212.53,212.53,212.53,23
07/23/2002,11:48,212.49,212.49,212.49,212.49,113
07/23/2002,11:49,212.36,212.36,212.36,212.36,2702
07/23/2002,11:50,212.49,212.49,212.49,212.49,23
07/23/2002,11:51,212.49,212.49,212.45,212.45,1464
07/23/2002,11:53,212.05,212.05,212.05,212.05,788
07/23/2002,11:56,211.56,211.56,211.16,211.16,1441
07/23/2002,11:57,211.07,211.07,211.07,211.07,2702
07/23/2002,11:58,210.94,210.94,210.94,210.94,1284
07/23/2002,11:59,210.94,211.07,210.94,211.07,2477
07/23/2002,12:00,211.07,211.07,211.07,211.07,135
07/23/2002,12:03,211.16,211.16,211.16,211.16,113
07/23/2002,12:06,210.85,211.07,210.85,210.98,1374
07/23/2002,12:07,211.25,211.25,211.11,211.11,5855
07/23/2002,12:10,210.89,210.89,210.89,210.89,225
07/23/2002,12:12,210.18,210.18,210.18,210.18,1126
07/23/2002,12:14,209.87,209.87,209.87,209.87,6553
07/23/2002,12:16,210.54,210.54,210.54,210.54,1126
07/23/2002,12:19,209.6,209.6,209.6,209.6,68
07/23/2002,12:20,209.07,209.07,209.07,209.07,23
07/23/2002,12:21,209.38,209.38,209.16,209.16,563
07/23/2002,12:22,208.72,208.8,208.72,208.72,293
07/23/2002,12:23,208.72,208.72,208.72,208.72,2792
07/23/2002,12:24,208.32,208.72,208.32,208.72,360
07/23/2002,12:25,208.72,208.72,208.72,208.72,225
07/23/2002,12:26,208.72,208.72,208.72,208.72,1554
07/23/2002,12:29,207.87,208.49,207.87,208.49,1036
07/23/2002,12:31,208.05,208.63,208.05,208.63,4954
07/23/2002,12:32,208.45,208.45,208.45,208.45,540
07/23/2002,12:33,208.23,208.23,208.23,208.23,23
07/23/2002,12:37,209.6,209.6,209.6,209.6,248
07/23/2002,12:39,208.76,208.76,208.76,208.76,450
07/23/2002,12:41,208.72,208.72,208.32,208.32,631
07/23/2002,12:42,208.32,208.32,208.32,208.32,225
07/23/2002,12:43,208.18,208.18,208.18,208.18,225
07/23/2002,12:48,207.92,208.49,207.92,208.49,4729
07/23/2002,12:49,207.69,207.69,207.69,207.69,293
07/23/2002,12:51,208.05,208.05,208.05,208.05,4729
07/23/2002,12:52,207.65,207.83,207.65,207.83,180
07/23/2002,12:54,208.49,208.49,208.49,208.49,23
07/23/2002,12:56,207.83,207.83,207.83,207.83,1126
07/23/2002,12:59,207.43,207.43,207.43,207.43,90
07/23/2002,13:00,207.61,207.61,206.94,206.94,248
07/23/2002,13:01,207.16,207.16,207.16,207.16,4504
07/23/2002,13:02,207.34,207.34,207.16,207.16,248
07/23/2002,13:04,206.5,206.5,206.5,206.5,676
07/23/2002,13:05,206.5,206.5,205.61,206.5,2522
07/23/2002,13:06,206.5,206.5,205.92,205.92,11372
07/23/2002,13:08,206.32,206.32,206.32,206.32,225
07/23/2002,13:09,206.32,206.32,206.32,206.32,901
07/23/2002,13:16,206.05,206.05,206.05,206.05,23
07/23/2002,13:18,206.14,206.14,206.14,206.14,113
07/23/2002,13:23,207.83,207.83,207.83,207.83,676
07/23/2002,13:26,207.07,207.07,207.07,207.07,113
07/23/2002,13:28,206.5,206.5,206.5,206.5,450
07/23/2002,13:29,206.23,206.23,206.23,206.23,113
07/23/2002,13:30,205.61,205.61,205.61,205.61,450
07/23/2002,13:31,206.05,206.05,206.05,206.05,450
07/23/2002,13:33,206.5,206.5,206.5,206.5,1689
07/23/2002,13:34,206.5,206.72,206.5,206.72,3490
07/23/2002,13:35,206.72,206.72,206.72,206.72,23
07/23/2002,13:37,206.14,206.14,206.14,206.14,225
07/23/2002,13:38,205.7,205.7,205.7,205.7,676
07/23/2002,13:39,205.61,205.78,205.61,205.78,450
07/23/2002,13:40,205.74,205.74,205.74,205.74,225
07/23/2002,13:42,205.43,205.43,205.43,205.43,450
07/23/2002,13:43,205.16,205.83,205.16,205.25,946
07/23/2002,13:44,205.21,205.21,205.21,205.21,563
07/23/2002,13:45,205.25,205.25,205.16,205.16,901
07/23/2002,13:46,204.81,204.81,204.81,204.81,2252
07/23/2002,13:47,204.99,204.99,204.72,204.72,338
07/23/2002,13:48,204.76,204.76,204.76,204.76,225
07/23/2002,13:50,204.72,204.72,204.72,204.72,45
07/23/2002,13:51,204.45,204.72,204.45,204.54,16889
07/23/2002,13:52,204.54,204.54,204.27,204.27,248
07/23/2002,13:53,204.27,204.27,204.27,204.27,3400
07/23/2002,13:55,204.14,204.36,204.14,204.27,1419
07/23/2002,13:56,204.27,204.27,204.14,204.27,833
07/23/2002,13:57,204.27,204.27,204.27,204.27,3783
07/23/2002,13:58,204.27,205.3,204.27,205.3,7364
07/23/2002,13:59,205.16,205.16,205.16,205.16,225
07/23/2002,14:00,205.83,205.83,205.78,205.78,203
07/23/2002,14:01,205.16,205.16,205.16,205.16,5630
07/23/2002,14:02,205.3,205.3,205.3,205.3,225
07/23/2002,14:04,205.16,205.38,205.16,205.38,1576
07/23/2002,14:05,205.03,205.03,204.85,204.85,450
07/23/2002,14:06,204.72,204.72,204.72,204.72,338
07/23/2002,14:10,204.5,204.5,204.5,204.5,3378
07/23/2002,14:11,204.67,204.67,204.67,204.67,450
07/23/2002,14:15,204.85,204.85,204.85,204.85,1193
07/23/2002,14:16,204.9,204.9,204.9,204.9,23
07/23/2002,14:17,204.81,204.81,204.81,204.81,1126
07/23/2002,14:19,205.38,205.38,205.38,205.38,1126
07/23/2002,14:20,205.3,205.3,204.94,205.3,1689
07/23/2002,14:23,206.14,206.36,206.14,206.36,450
07/23/2002,14:25,206.72,207.16,206.72,207.16,2702
07/23/2002,14:26,207.47,207.47,207.47,207.47,450
07/23/2002,14:27,207.61,207.96,207.61,207.96,1801
07/23/2002,14:28,208.05,208.05,208.05,208.05,68
07/23/2002,14:29,207.83,207.83,207.65,207.65,1284
07/23/2002,14:30,207.61,207.61,207.61,207.61,2274
07/23/2002,14:33,206.94,206.94,206.76,206.76,1148
07/23/2002,14:34,207.25,207.25,207.25,207.25,68
07/23/2002,14:35,207.25,207.43,207.25,207.43,585
07/23/2002,14:36,208,208.09,208,208.09,180
07/23/2002,14:38,208.45,208.45,208.45,208.45,585
07/23/2002,14:40,208.89,208.94,208.89,208.94,2364
07/23/2002,14:41,209.25,209.25,209.25,209.25,113
07/23/2002,14:42,209.43,209.43,209.16,209.16,4391
07/23/2002,14:43,208.72,208.72,208.32,208.32,4188
07/23/2002,14:44,208.72,208.72,208.72,208.72,1126
07/23/2002,14:45,208.36,208.36,208.27,208.27,1261
07/23/2002,14:46,208.36,208.4,208.36,208.36,3828
07/23/2002,14:47,207.83,208.27,207.83,207.83,4076
07/23/2002,14:48,207.83,208.09,207.83,208.09,2702
07/23/2002,14:50,208.4,208.4,208.4,208.4,518
07/23/2002,14:51,208.45,208.45,208.45,208.45,2252
07/23/2002,14:52,208.67,208.67,208.67,208.67,2252
07/23/2002,14:54,208.45,208.45,208.27,208.27,3378
07/23/2002,14:56,207.07,207.07,207.07,207.07,113
07/23/2002,14:59,206.94,207.56,206.94,207.56,901
07/23/2002,15:00,206.94,206.94,206.94,206.94,1126
07/23/2002,15:01,207.61,207.61,207.61,207.61,563
07/23/2002,15:06,206.58,206.58,206.58,206.58,135
07/23/2002,15:07,206.98,206.98,206.89,206.89,338
07/23/2002,15:08,206.94,206.94,206.94,206.94,473
07/23/2002,15:09,207.16,207.16,207.16,207.16,113
07/23/2002,15:10,207.87,207.87,207.87,207.87,3378
07/23/2002,15:14,207.38,207.38,207.38,207.38,45
07/23/2002,15:16,208.05,208.05,208.05,208.05,225
07/23/2002,15:18,208.63,208.63,208.63,208.63,1126
07/23/2002,15:19,208.63,208.63,208.63,208.63,450
07/23/2002,15:21,208.05,208.05,208.05,208.05,45
07/23/2002,15:25,207.65,207.65,207.65,207.65,450
07/23/2002,15:26,207.78,207.78,207.74,207.74,450
07/23/2002,15:32,207.38,207.38,207.38,207.38,338
07/23/2002,15:34,207.61,207.61,207.61,207.61,225
07/23/2002,15:35,207.92,207.92,207.92,207.92,45
07/23/2002,15:37,207.21,207.21,207.21,207.21,113
07/23/2002,15:38,207.16,207.16,206.76,206.76,563
07/23/2002,15:39,207.25,207.25,206.63,206.63,2612
07/23/2002,15:41,205.83,205.83,205.83,205.83,3378
07/23/2002,15:45,205.74,205.74,205.25,205.25,135
07/23/2002,15:46,205.16,205.52,205.16,205.52,68
07/23/2002,15:48,204.94,204.94,204.72,204.72,631
07/23/2002,15:51,204.94,204.94,204.94,204.94,113
07/23/2002,15:56,204.94,204.94,204.94,204.94,225
07/23/2002,15:57,204.81,204.81,204.81,204.81,450
07/24/2002,09:38,201.17,201.17,201.17,201.17,6170
07/24/2002,09:39,200.5,200.5,199.61,199.61,676
07/24/2002,09:40,200.06,200.06,199.83,199.83,3716
07/24/2002,09:41,198.502,199.745,198.502,199.745,11485
07/24/2002,09:42,199.612,200.278,199.612,200.278,631
07/24/2002,09:43,199.612,199.923,199.612,199.923,1351
07/24/2002,09:44,200.72,200.72,200.37,200.46,113
07/24/2002,09:45,200.94,202.01,200.94,202.01,135
07/24/2002,09:46,202.5,203.03,202.5,203.03,2500
07/24/2002,09:47,202.05,203.56,202.05,203.56,1576
07/24/2002,09:48,203.16,203.16,203.16,203.16,540
07/24/2002,09:49,204.5,204.5,203.83,203.83,923
07/24/2002,09:50,203.83,203.83,203.83,203.83,1126
07/24/2002,09:51,203.83,203.83,203.7,203.79,6801
07/24/2002,09:52,203.79,205.34,203.43,205.34,2297
07/24/2002,09:53,204.27,205.07,204.27,204.27,68457
07/24/2002,09:54,203.83,204.27,203.83,204.27,383
07/24/2002,09:55,203.83,203.83,203.83,203.83,563
07/24/2002,09:57,203.61,204.19,203.61,204.19,1464
07/24/2002,09:58,204.27,204.27,204.19,204.19,2252
07/24/2002,09:59,203.61,204.05,203.61,204.05,1148
07/24/2002,10:00,203.83,203.83,203.83,203.83,450
07/24/2002,10:01,204.27,204.27,203.74,203.74,90
07/24/2002,10:02,204.23,204.23,204.23,204.23,135
07/24/2002,10:03,203.65,204.05,203.65,204.05,270
07/24/2002,10:04,204.27,204.27,204.27,204.27,1058
07/24/2002,10:05,204.41,204.41,204.41,204.41,1126
07/24/2002,10:08,204.27,204.27,204.27,204.27,473
07/24/2002,10:09,204.54,204.54,204.27,204.27,518
07/24/2002,10:10,204.27,204.36,204.27,204.36,3040
07/24/2002,10:11,204.27,204.27,204.27,204.27,4053
07/24/2002,10:12,204.19,204.19,204.19,204.19,90
07/24/2002,10:13,204.36,204.5,204.36,204.5,1126
07/24/2002,10:14,204.45,204.45,204.45,204.45,23
07/24/2002,10:15,204.05,204.5,204.05,204.05,2297
07/24/2002,10:16,205.38,206.05,205.38,206.05,2252
07/24/2002,10:17,206.1,206.1,206.1,206.1,450
07/24/2002,10:19,205.34,206.1,205.34,206.1,518
07/24/2002,10:20,205.16,205.16,205.16,205.16,450
07/24/2002,10:23,205.65,205.65,204.85,204.85,1351
07/24/2002,10:24,204.72,205.47,204.72,205.47,540
07/24/2002,10:26,204.27,204.27,204.27,204.27,45
07/24/2002,10:28,206.27,206.27,206.27,206.27,1126
07/24/2002,10:29,207.38,207.38,207.12,207.38,1396
07/24/2002,10:30,207.83,207.83,207.83,207.83,3040
07/24/2002,10:31,208.58,209.2,208.49,209.2,2950
07/24/2002,10:32,209.29,209.29,208.72,208.72,1914
07/24/2002,10:33,210.05,210.23,209.16,210.23,473
07/24/2002,10:34,209.6,209.65,209.6,209.65,248
07/24/2002,10:35,209.74,210.18,209.74,210.18,563
07/24/2002,10:36,209.78,210.49,209.16,209.16,12385
07/24/2002,10:37,210.27,210.49,210.18,210.18,540
07/24/2002,10:38,210.49,210.49,210.49,210.49,338
07/24/2002,10:39,210.71,210.94,210.71,210.94,5517
07/24/2002,10:40,211.82,212.05,211.82,211.82,3490
07/24/2002,10:41,211.82,212.05,211.16,212.05,9706
07/24/2002,10:42,212.27,212.36,211.6,211.6,1148
07/24/2002,10:43,212.45,212.45,211.65,211.65,3603
07/24/2002,10:44,212.49,213.16,211.91,213.16,3941
07/24/2002,10:45,214.44,214.44,214.44,214.44,113
07/24/2002,10:46,213.56,213.56,213.56,213.56,135
07/24/2002,10:47,214.04,214.27,213.56,213.6,5697
07/24/2002,10:49,213.16,213.38,213.16,213.38,5630
07/24/2002,10:50,212.58,212.93,212.58,212.93,15988
07/24/2002,10:51,212.93,212.93,212.93,212.93,405
07/24/2002,10:52,212.93,212.93,212.76,212.93,2297
07/24/2002,10:53,212.93,212.93,212.27,212.27,6328
07/24/2002,10:54,212.71,212.71,212.31,212.71,10449
07/24/2002,10:55,212.58,213.16,212.49,212.49,1464
07/24/2002,10:56,212.49,212.58,212.49,212.58,1171
07/24/2002,10:57,212.85,212.85,212.53,212.53,743
07/24/2002,10:58,212.58,212.71,212.58,212.71,13511
07/24/2002,10:59,212.93,212.93,212.93,212.93,225
07/24/2002,11:00,213.16,213.2,213.16,213.16,4053
07/24/2002,11:01,213.33,213.33,213.33,213.33,113
07/24/2002,11:02,213.6,213.6,213.6,213.6,22519
07/24/2002,11:03,214.31,214.31,213.82,213.82,2702
07/24/2002,11:04,214.71,214.71,213.82,213.82,12160
07/24/2002,11:05,213.87,214.27,213.87,214.27,2027
07/24/2002,11:06,214.27,214.27,214.27,214.27,225
07/24/2002,11:07,214.04,214.27,214.04,214.04,3040
07/24/2002,11:08,214,214.04,213.96,214.04,4729
07/24/2002,11:09,213.6,213.96,213.6,213.69,2590
07/24/2002,11:10,213.69,213.69,213.69,213.69,788
07/24/2002,11:11,213.64,213.64,213.64,213.64,113
07/24/2002,11:12,214.04,214.04,214.04,214.04,113
07/24/2002,11:15,214.71,214.71,214.49,214.49,12836
07/24/2002,11:16,215.38,215.38,215.38,215.38,788
07/24/2002,11:18,215.82,216.4,215.38,216.4,2747
07/24/2002,11:19,215.82,216.26,215.82,216.26,12610
07/24/2002,11:20,215.47,215.47,215.47,215.47,225
07/24/2002,11:21,215.42,215.42,215.42,215.42,225
07/24/2002,11:22,215.47,215.47,215.47,215.47,1126
07/24/2002,11:24,216.71,216.71,216.53,216.53,2680
07/24/2002,11:25,217.15,217.15,216.71,216.71,11935
07/24/2002,11:26,216.93,217.15,216.93,217.15,766
07/24/2002,11:27,217.51,217.51,217.15,217.15,225
07/24/2002,11:28,217.6,217.6,217.6,217.6,901
07/24/2002,11:29,217.6,217.6,217.6,217.6,23
07/24/2002,11:30,217.37,218,217.37,218,13579
07/24/2002,11:31,218.48,218.48,218.48,218.48,90
07/24/2002,11:32,218.75,218.75,218.75,218.75,225
07/24/2002,11:33,218.93,218.93,218.93,218.93,23
07/24/2002,11:34,218.71,218.71,218.71,218.71,113
07/24/2002,11:35,219.68,219.68,219.37,219.64,7206
07/24/2002,11:36,219.82,220.26,219.82,220.26,1351
07/24/2002,11:37,220.22,220.22,219.86,220.22,4008
07/24/2002,11:39,219.55,219.55,219.55,219.55,450
07/24/2002,11:40,219.37,219.37,219.37,219.37,450
07/24/2002,11:42,219.15,219.15,218.84,218.84,1576
07/24/2002,11:46,218.26,218.26,218.26,218.26,45
07/24/2002,11:47,218.26,218.35,218.26,218.35,901
07/24/2002,11:48,218.26,218.26,218.09,218.13,6778
07/24/2002,11:49,218.26,219.02,218.26,218.26,18465
07/24/2002,11:53,219.28,219.33,219.28,219.33,135
07/24/2002,11:57,219.82,219.82,219.82,219.82,225
07/24/2002,11:58,219.82,219.82,219.6,219.6,1193
07/24/2002,11:59,219.37,219.37,219.28,219.28,135
07/24/2002,12:00,219.37,219.37,218.93,218.93,135
07/24/2002,12:01,218.26,218.26,218.26,218.26,45
07/24/2002,12:02,218.8,218.8,218.8,218.8,203
07/24/2002,12:04,219.37,219.37,219.37,219.37,2027
07/24/2002,12:06,218.97,218.97,218.97,218.97,405
07/24/2002,12:11,218.48,218.48,218.48,218.48,23
07/24/2002,12:12,218.48,218.48,218.48,218.48,1126
07/24/2002,12:14,218.17,218.17,218.04,218.17,1576
07/24/2002,12:15,218.62,218.62,218.62,218.62,23
07/24/2002,12:16,217.82,217.82,217.82,217.82,1126
07/24/2002,12:17,218.26,218.26,218.26,218.26,135
07/24/2002,12:19,218.04,218.04,218.04,218.04,113
07/24/2002,12:21,217.69,217.69,217.6,217.6,7656
07/24/2002,12:22,217.37,217.37,217.37,217.37,1126
07/24/2002,12:23,217.6,217.6,217.6,217.6,23
07/24/2002,12:24,216.93,216.93,216.93,216.93,180
07/24/2002,12:25,217.55,217.6,217.55,217.6,5630
07/24/2002,12:26,217.6,217.6,217.6,217.6,45
07/24/2002,12:43,217.15,217.15,217.15,217.15,45
07/24/2002,12:44,217.15,217.15,217.15,217.15,1689
07/24/2002,12:49,216.84,217.33,216.84,217.33,405
07/24/2002,12:50,216.75,216.75,216.75,216.75,225
07/24/2002,12:52,216.62,217.24,216.62,217.24,676
07/24/2002,12:53,217.24,217.24,216.75,216.75,405
07/24/2002,12:55,216.98,216.98,216.98,216.98,1531
07/24/2002,12:56,217.46,217.55,217.46,217.55,901
07/24/2002,12:57,217.64,217.82,217.64,217.82,1351
07/24/2002,12:58,217.24,217.82,217.24,217.82,1216
07/24/2002,12:59,218,218,218,218,23
07/24/2002,13:00,217.82,217.82,217.82,217.82,1126
07/24/2002,13:01,217.82,217.82,217.82,217.82,315
07/24/2002,13:02,218.53,218.53,218.53,218.53,113
07/24/2002,13:05,218.22,218.22,218.22,218.22,23
07/24/2002,13:09,218.8,218.8,218.8,218.8,225
07/24/2002,13:19,217.33,217.33,217.33,217.33,1126
07/24/2002,13:23,218.09,218.09,218.09,218.09,23
07/24/2002,13:24,218,218,218,218,23
07/24/2002,13:26,217.82,217.82,217.82,217.82,1126
07/24/2002,13:27,217.6,217.6,217.6,217.6,1126
07/24/2002,13:28,217.82,217.82,217.82,217.82,23
07/24/2002,13:33,218.26,218.26,218.26,218.26,1126
07/24/2002,13:36,218.66,218.75,218.66,218.75,901
07/24/2002,13:37,218.93,219.11,218.93,219.11,901
07/24/2002,13:39,218.97,218.97,218.97,218.97,45
07/24/2002,13:42,219.02,219.02,219.02,219.02,676
07/24/2002,13:49,218.84,218.84,218.84,218.84,23
07/24/2002,13:50,218.93,218.93,218.84,218.84,473
07/24/2002,13:53,219.6,219.6,219.6,219.6,1126
07/24/2002,13:54,219.11,219.11,219.11,219.11,338
07/24/2002,13:55,218.75,218.75,218.75,218.75,450
07/24/2002,13:56,218.71,218.71,218.71,218.71,1126
07/24/2002,13:57,218.53,218.53,218.53,218.53,1126
07/24/2002,13:59,218.71,218.71,218.71,218.71,23
07/24/2002,14:00,219.51,219.51,219.51,219.51,23
07/24/2002,14:07,219.55,219.55,219.55,219.55,23
07/24/2002,14:10,219.24,219.24,219.24,219.24,113
07/24/2002,14:17,219.15,219.15,219.15,219.15,270
07/24/2002,14:18,218.71,218.71,218.71,218.71,1126
07/24/2002,14:19,218.71,218.71,218.22,218.22,113
07/24/2002,14:23,218.57,218.57,218.57,218.57,23
07/24/2002,14:24,218.71,218.71,218.71,218.71,23
07/24/2002,14:25,218.75,218.75,218.75,218.75,23
07/24/2002,14:28,218.48,218.48,218,218,68
07/24/2002,14:30,218.62,218.62,218.62,218.62,1824
07/24/2002,14:38,219.55,219.55,219.55,219.55,90
07/24/2002,14:41,219.64,219.64,219.64,219.64,68
07/24/2002,14:43,219.15,219.15,219.15,219.15,68
07/24/2002,14:46,219.73,219.82,219.73,219.82,2815
07/24/2002,14:48,219.82,219.82,219.82,219.82,563
07/24/2002,14:50,219.82,219.82,219.82,219.82,563
07/24/2002,14:54,219.82,220.17,219.82,220.17,676
07/24/2002,14:55,220.26,220.26,220.26,220.26,2927
07/24/2002,14:59,219.2,219.2,219.2,219.2,450
07/24/2002,15:00,219.02,219.02,219.02,219.02,450
07/24/2002,15:03,218.48,218.48,218.48,218.48,225
07/24/2002,15:05,218.66,218.93,218.66,218.93,180
07/24/2002,15:06,218.71,218.71,218.71,218.71,45
07/24/2002,15:07,219.6,219.6,219.6,219.6,113
07/24/2002,15:08,220.04,220.04,220.04,220.04,45
07/24/2002,15:09,220.08,220.08,220.08,220.08,90
07/24/2002,15:10,220.17,220.17,220.17,220.17,23
07/24/2002,15:13,220.66,220.66,220.66,220.66,585
07/24/2002,15:15,220.71,220.71,220.62,220.62,3063
07/24/2002,15:16,220.93,221.46,220.93,221.46,1148
07/24/2002,15:17,221.02,221.24,221.02,221.24,1171
07/24/2002,15:18,221.37,221.37,221.37,221.37,5630
07/24/2002,15:19,221.73,221.73,221.68,221.68,1711
07/24/2002,15:20,221.82,221.82,221.82,221.82,113
07/24/2002,15:22,221.59,221.59,221.59,221.59,1126
07/24/2002,15:23,221.33,221.33,220.79,220.93,1531
07/24/2002,15:26,221.24,221.24,221.24,221.24,563
07/24/2002,15:27,221.33,221.42,221.06,221.33,7656
07/24/2002,15:28,221.24,221.42,221.24,221.42,676
07/24/2002,15:29,221.42,221.42,221.42,221.42,2477
07/24/2002,15:30,221.11,221.11,220.93,221.06,383
07/24/2002,15:34,221.11,221.11,221.11,221.11,113
07/24/2002,15:35,221.59,221.59,221.59,221.59,68
07/24/2002,15:38,222.04,222.04,222.04,222.04,2364
07/24/2002,15:39,222.08,222.39,222.08,222.39,1148
07/24/2002,15:40,222.48,222.48,222.48,222.48,135
07/24/2002,15:42,222.48,222.48,222.08,222.08,3400
07/24/2002,15:43,222.04,222.04,222.04,222.04,1126
07/24/2002,15:44,222.04,222.04,222.04,222.04,563
07/24/2002,15:45,222.04,222.04,222.04,222.04,225
07/24/2002,15:46,221.82,222.04,221.82,222.04,608
07/24/2002,15:48,222.48,222.48,222.48,222.48,45
07/24/2002,15:49,222.48,222.48,222.48,222.48,450
07/24/2002,15:50,222.84,222.84,222.48,222.48,766
07/24/2002,15:51,222.66,222.66,222.66,222.66,23
07/24/2002,15:52,222.13,222.13,222.13,222.13,23
07/24/2002,15:53,222.88,222.88,222.88,222.88,23
07/24/2002,15:55,223.1,223.1,222.57,222.57,203
07/24/2002,15:56,223.1,223.1,223.1,223.1,23
07/24/2002,15:58,222.97,223.1,222.97,223.1,383
07/24/2002,15:59,223.15,223.15,222.93,222.93,158
07/25/2002,09:35,222.48,222.48,222.48,222.48,2319
07/25/2002,09:36,222.48,223.15,222.48,223.15,1576
07/25/2002,09:37,223.64,224.66,223.64,224.66,1464
07/25/2002,09:38,224.04,224.04,224.04,224.04,338
07/25/2002,09:39,223.59,223.59,222.93,222.93,1351
07/25/2002,09:40,222.3,222.3,221.82,222.04,450
07/25/2002,09:41,222.48,222.48,220.53,221.15,6440
07/25/2002,09:42,220.53,221.06,220.48,221.06,11642
07/25/2002,09:43,220.71,220.71,219.95,219.95,1351
07/25/2002,09:44,219.95,220.26,219.46,219.46,2702
07/25/2002,09:45,219.46,219.51,219.42,219.51,405
07/25/2002,09:46,219.95,220.26,219.95,220.26,450
07/25/2002,09:47,220.71,221.55,220.71,221.15,518
07/25/2002,09:48,221.59,222.04,221.59,222.04,2252
07/25/2002,09:50,222.04,222.04,222.04,222.04,563
07/25/2002,09:52,222.7,222.7,222.48,222.48,1351
07/25/2002,09:53,222.7,222.93,222.7,222.93,2927
07/25/2002,09:54,222.7,222.7,222.7,222.7,1216
07/25/2002,09:55,223.15,223.15,223.15,223.15,450
07/25/2002,09:57,224.17,224.61,224.17,224.61,450
07/25/2002,09:58,224.61,225.06,224.61,225.06,2207
07/25/2002,09:59,225.1,225.15,225.1,225.15,901
07/25/2002,10:00,224.97,224.97,224.97,224.97,2252
07/25/2002,10:01,225.15,225.19,225.15,225.19,2364
07/25/2002,10:02,225.15,225.68,225.15,225.68,135
07/25/2002,10:03,224.52,224.52,224.52,224.52,225
07/25/2002,10:04,224.17,224.17,223.19,223.19,338
07/25/2002,10:05,223.59,223.59,223.59,223.59,1126
07/25/2002,10:06,223.24,223.24,223.24,223.24,1126
07/25/2002,10:07,223.33,223.37,223.33,223.37,1148
07/25/2002,10:09,222.13,222.7,222.13,222.7,1779
07/25/2002,10:11,223.37,223.37,223.37,223.37,68
07/25/2002,10:12,224.44,224.44,224.44,224.44,113
07/25/2002,10:13,225.1,225.41,225.1,225.41,1576
07/25/2002,10:14,225.59,225.59,225.59,225.59,225
07/25/2002,10:15,226.12,226.12,226.12,226.12,1801
07/25/2002,10:16,226.03,226.03,226.03,226.03,4954
07/25/2002,10:18,225.28,225.37,225.28,225.37,1148
07/25/2002,10:19,225.59,225.59,225.59,225.59,68
07/25/2002,10:21,225.86,225.86,225.28,225.28,2927
07/25/2002,10:22,225.37,225.37,225.37,225.37,338
07/25/2002,10:24,226.03,226.48,226.03,226.48,1261
07/25/2002,10:25,226.79,226.97,226.79,226.97,248
07/25/2002,10:26,227.46,227.68,227.28,227.28,1013
07/25/2002,10:28,228.43,228.43,228.43,228.43,23
07/25/2002,10:29,228.03,228.25,227.41,228.25,1374
07/25/2002,10:30,228.7,228.7,228.08,228.17,3851
07/25/2002,10:31,229.36,229.36,228.21,228.25,22879
07/25/2002,10:32,228.48,228.48,227.59,227.59,4796
07/25/2002,10:33,227.37,227.59,226.92,226.92,1351
07/25/2002,10:34,227.59,227.59,226.83,227.37,7048
07/25/2002,10:35,226.83,226.83,226.66,226.66,1306
07/25/2002,10:36,226.66,226.66,226.61,226.61,1013
07/25/2002,10:37,226.57,226.92,226.57,226.88,4369
07/25/2002,10:38,226.92,226.92,226.83,226.83,4053
07/25/2002,10:39,226.52,226.52,226.17,226.17,4954
07/25/2002,10:40,226.17,226.17,225.46,225.46,1171
07/25/2002,10:41,224.7,225.55,224.7,225.55,68
07/25/2002,10:42,226.21,226.21,225.55,225.55,22744
07/25/2002,10:43,225.15,226.08,225.15,226.08,135
07/25/2002,10:44,226.3,226.43,226.3,226.43,3378
07/25/2002,10:45,226.43,226.43,226.43,226.43,2252
07/25/2002,10:46,226.26,226.66,226.26,226.66,1689
07/25/2002,10:47,226.48,226.48,226.48,226.48,1126
07/25/2002,10:48,226.66,226.66,226.66,226.66,2252
07/25/2002,10:50,227.81,227.81,227.81,227.81,1126
07/25/2002,10:52,227.37,227.37,227.37,227.37,2252
07/25/2002,10:57,225.81,225.81,225.81,225.81,225
07/25/2002,10:58,225.5,226.48,225.41,225.41,1554
07/25/2002,10:59,225.06,225.06,225.06,225.06,2252
07/25/2002,11:00,225.15,225.95,225.15,225.95,2252
07/25/2002,11:01,225.68,225.68,225.37,225.37,2252
07/25/2002,11:02,225.15,225.15,225.15,225.15,1126
07/25/2002,11:04,226.03,226.03,226.03,226.03,158
07/25/2002,11:07,226.17,226.17,226.03,226.03,1351
07/25/2002,11:09,225.81,225.81,225.68,225.68,1193
07/25/2002,11:10,225.37,226.03,225.37,226.03,1801
07/25/2002,11:13,225.46,225.46,225.46,225.46,45
07/25/2002,11:14,225.81,225.81,225.81,225.81,2252
07/25/2002,11:15,226.3,226.3,226.3,226.3,225
07/25/2002,11:16,225.81,225.81,225.81,225.81,1126
07/25/2002,11:17,225.59,225.59,225.59,225.59,4504
07/25/2002,11:18,225.59,225.59,225.59,225.59,22744
07/25/2002,11:20,224.97,225.59,224.97,225.37,2477
07/25/2002,11:24,226.03,226.03,226.03,226.03,23
07/25/2002,11:28,225.59,225.59,225.59,225.59,450
07/25/2002,11:34,225.15,225.41,225.15,225.41,68
07/25/2002,11:35,225.81,225.81,225.81,225.81,1126
07/25/2002,11:36,226.03,226.03,225.81,226.03,2477
07/25/2002,11:39,226.48,226.48,226.48,226.48,450
07/25/2002,11:40,226.48,226.48,226.48,226.48,676
07/25/2002,11:41,226.26,226.26,226.26,226.26,1126
07/25/2002,11:44,226.57,226.57,226.57,226.57,68
07/25/2002,11:46,227.23,227.28,227.23,227.28,450
07/25/2002,11:47,227.01,227.01,227.01,227.01,4504
07/25/2002,11:48,227.23,227.72,227.23,227.72,248
07/25/2002,11:49,227.81,227.81,227.81,227.81,225
07/25/2002,11:50,227.99,227.99,227.99,227.99,23
07/25/2002,11:53,227.81,227.81,227.81,227.81,766
07/25/2002,11:54,227.81,227.81,227.81,227.81,383
07/25/2002,11:56,228.03,228.03,228.03,228.03,2252
07/25/2002,11:57,228.57,228.57,228.25,228.57,315
07/25/2002,11:58,228.48,228.48,228.48,228.48,113
07/25/2002,11:59,229.1,229.28,228.3,228.3,1621
07/25/2002,12:01,227.63,227.63,227.63,227.63,113
07/25/2002,12:06,228.03,228.3,228.03,228.17,2364
07/25/2002,12:07,228.17,228.25,228.17,228.25,2252
07/25/2002,12:08,228.34,228.34,228.34,228.34,450
07/25/2002,12:09,228.48,228.48,228.48,228.48,180
07/25/2002,12:10,228.74,228.74,228.74,228.74,45
07/25/2002,12:11,229.41,229.41,229.41,229.41,225
07/25/2002,12:12,229.41,229.59,229.41,229.59,158
07/25/2002,12:14,230.03,230.03,230.03,230.03,225
07/25/2002,12:15,230.16,230.16,230.16,230.16,68
07/25/2002,12:16,230.56,230.56,229.9,229.9,135
07/25/2002,12:23,229.81,229.81,229.81,229.81,23
07/25/2002,12:26,228.03,228.03,228.03,228.03,225
07/25/2002,12:27,228.03,228.7,228.03,228.7,248
07/25/2002,12:28,227.5,227.5,227.5,227.5,676
07/25/2002,12:29,226.79,226.79,226.79,226.79,23
07/25/2002,12:30,226.79,226.97,226.79,226.97,315
07/25/2002,12:31,227.5,227.5,227.32,227.5,3468
07/25/2002,12:32,227.81,227.81,227.81,227.81,225
07/25/2002,12:33,228.08,228.08,228.03,228.03,1801
07/25/2002,12:36,226.74,226.74,226.74,226.74,1058
07/25/2002,12:37,226.74,226.74,226.74,226.74,45
07/25/2002,12:38,226.74,226.74,226.26,226.26,1148
07/25/2002,12:39,226.26,226.74,226.26,226.74,1801
07/25/2002,12:41,227.59,228.03,227.59,228.03,2274
07/25/2002,12:46,227.81,227.81,227.81,227.81,90
07/25/2002,12:48,226.97,226.97,226.92,226.92,1351
07/25/2002,12:49,226.92,226.92,226.92,226.92,5630
07/25/2002,12:50,227.14,227.14,227.14,227.14,2274
07/25/2002,12:51,227.59,227.59,227.59,227.59,2252
07/25/2002,12:59,225.37,225.37,225.37,225.37,1351
07/25/2002,13:05,226.08,226.08,226.08,226.08,45
07/25/2002,13:09,226.26,226.48,226.26,226.48,1171
07/25/2002,13:14,225.72,225.72,225.72,225.72,45
07/25/2002,13:17,224.92,224.92,224.92,224.92,293
07/25/2002,13:19,224.52,224.52,224.52,224.52,450
07/25/2002,13:21,224.48,224.48,224.3,224.3,1351
07/25/2002,13:22,224.26,224.26,224.26,224.26,1126
07/25/2002,13:23,223.95,223.95,223.95,223.95,563
07/25/2002,13:24,224.48,224.48,224.48,224.48,68
07/25/2002,13:32,224.26,224.26,224.26,224.26,1126
07/25/2002,13:34,223.77,223.77,223.77,223.77,225
07/25/2002,13:36,223.68,223.68,223.68,223.68,225
07/25/2002,13:37,223.28,223.28,223.28,223.28,90
07/25/2002,13:38,223.19,223.19,223.15,223.15,676
07/25/2002,13:39,223.15,223.19,223.15,223.19,563
07/25/2002,13:41,223.24,223.24,223.24,223.24,225
07/25/2002,13:48,223.15,223.15,223.15,223.15,1013
07/25/2002,13:50,223.37,223.37,223.37,223.37,11259
07/25/2002,13:53,223.37,223.37,223.37,223.37,68
07/25/2002,13:54,222.93,222.93,222.93,222.93,450
07/25/2002,13:55,223.19,223.37,223.19,223.37,1171
07/25/2002,13:56,222.53,222.53,222.53,222.53,450
07/25/2002,13:57,222.04,222.04,221.55,222.04,1374
07/25/2002,13:59,221.37,221.37,221.37,221.37,113
07/25/2002,14:00,220.93,220.93,220.93,220.93,2252
07/25/2002,14:03,220.26,220.35,219.86,220.35,2162
07/25/2002,14:05,221.19,221.19,221.19,221.19,1126
07/25/2002,14:06,220.88,220.93,220.88,220.93,45
07/25/2002,14:10,221.11,221.11,221.11,221.11,338
07/25/2002,14:13,220.93,220.93,220.93,220.93,901
07/25/2002,14:21,220.04,220.04,220.04,220.04,248
07/25/2002,14:25,219.82,219.86,219.37,219.37,248
07/25/2002,14:26,219.2,219.2,219.2,219.2,225
07/25/2002,14:28,219.2,219.2,219.2,219.2,225
07/25/2002,14:29,219.77,219.77,219.77,219.77,1126
07/25/2002,14:32,220.04,220.04,220.04,220.04,676
07/25/2002,14:33,219.64,219.64,219.64,219.64,113
07/25/2002,14:35,219.15,219.15,219.15,219.15,113
07/25/2002,14:36,218.71,218.71,217.95,217.95,1126
07/25/2002,14:37,217.82,217.91,217.82,217.91,428
07/25/2002,14:39,218.04,218.04,217.6,217.6,8332
07/25/2002,14:41,216.98,217.82,216.98,217.82,4571
07/25/2002,14:42,216.98,217.6,216.98,217.6,113
07/25/2002,14:44,217.2,217.2,217.2,217.2,225
07/25/2002,14:46,217.6,217.6,217.6,217.6,1351
07/25/2002,14:48,218.4,218.4,218.4,218.4,338
07/25/2002,14:50,218.26,218.26,218.26,218.26,158
07/25/2002,14:52,218.04,218.04,218.04,218.04,22519
07/25/2002,14:53,218,218,218,218,563
07/25/2002,14:54,217.64,217.64,217.64,217.64,23
07/25/2002,14:56,218,218.04,218,218.04,11259
07/25/2002,14:57,218.04,218.04,217.64,217.64,5855
07/25/2002,14:58,218.26,218.4,218.26,218.4,7183
07/25/2002,14:59,218.4,218.4,218.4,218.4,473
07/25/2002,15:00,217.82,217.82,217.82,217.82,225
07/25/2002,15:02,217.64,217.64,217.64,217.64,23
07/25/2002,15:04,218.49,218.49,218.49,218.49,2252
07/25/2002,15:05,218.04,218.04,218.04,218.04,2252
07/25/2002,15:06,217.82,217.82,217.82,217.82,2252
07/25/2002,15:08,217.6,217.6,217.37,217.37,8219
07/25/2002,15:09,217.46,217.46,217.46,217.46,2319
07/25/2002,15:10,217.37,217.37,217.37,217.37,2252
07/25/2002,15:11,217.37,217.37,217.29,217.29,1013
07/25/2002,15:12,217.82,217.82,217.82,217.82,23
07/25/2002,15:16,217.02,217.02,217.02,217.02,225
07/25/2002,15:19,217.86,217.86,217.86,217.86,2252
07/25/2002,15:21,218.04,218.04,218.04,218.04,22519
07/25/2002,15:23,218.93,218.93,218.93,218.93,1126
07/25/2002,15:27,218.71,218.71,218.71,218.71,45
07/25/2002,15:28,218.75,218.75,218.75,218.75,23
07/25/2002,15:31,219.15,219.15,219.15,219.15,450
07/25/2002,15:32,219.51,219.55,219.51,219.55,450
07/25/2002,15:33,219.64,219.64,219.64,219.64,2252
07/25/2002,15:34,220.04,220.04,220.04,220.04,1126
07/25/2002,15:35,220.17,220.17,220.17,220.17,1103
07/25/2002,15:36,220.22,220.22,220.22,220.22,676
07/25/2002,15:38,220.13,220.13,220.13,220.13,901
07/25/2002,15:39,219.64,219.64,219.64,219.64,113
07/25/2002,15:40,218.97,218.97,218.97,218.97,23
07/25/2002,15:42,219.6,219.6,219.6,219.6,1103
07/25/2002,15:43,219.6,219.6,219.6,219.6,22519
07/25/2002,15:44,219.6,219.73,219.6,219.73,5404
07/25/2002,15:45,219.6,219.6,219.6,219.6,23
07/25/2002,15:48,220.26,220.26,220.26,220.26,1576
07/25/2002,15:49,220.35,220.44,220.26,220.44,3153
07/25/2002,15:52,220.26,220.26,220.26,220.26,225
07/25/2002,15:53,220.35,220.48,220.35,220.44,29499
07/25/2002,15:54,220.48,220.48,220.44,220.44,248
07/25/2002,15:56,220.26,220.26,220.26,220.26,3243
07/25/2002,15:57,220.26,220.26,220.26,220.26,1801
07/26/2002,09:34,219.73,219.73,219.73,219.73,1148
07/26/2002,09:35,219.82,219.82,219.82,219.82,338
07/26/2002,09:36,220.71,220.71,220.17,220.17,45
07/26/2002,09:37,220.48,220.48,220.48,220.48,5630
07/26/2002,09:38,220.26,220.66,219.82,220.26,7093
07/26/2002,09:39,221.33,222.04,221.33,222.04,676
07/26/2002,09:41,222.88,222.88,222.04,222.04,2072
07/26/2002,09:42,221.55,221.55,221.55,221.55,563
07/26/2002,09:43,222.04,222.04,222.04,222.04,563
07/26/2002,09:46,221.99,222.7,221.99,222.7,2274
07/26/2002,09:47,222.7,223.77,222.7,223.77,676
07/26/2002,09:48,224.04,224.08,223.99,224.08,721
07/26/2002,09:49,224.12,224.12,223.37,224.12,1261
07/26/2002,09:50,222.75,222.79,222.75,222.79,180
07/26/2002,09:51,218.04,218.04,218.04,218.04,225
07/26/2002,09:52,217.86,218.04,217.82,217.82,248
07/26/2002,09:53,222.26,222.26,222.26,222.26,225
07/26/2002,09:54,222.04,222.04,221.59,221.59,6193
07/26/2002,09:57,222.79,222.79,222.7,222.7,2477
07/26/2002,09:58,222.7,223.15,222.7,223.15,1013
07/26/2002,09:59,223.1,223.15,222.79,223.15,4729
07/26/2002,10:00,223.28,223.28,223.28,223.28,1126
07/26/2002,10:01,222.7,222.7,222.26,222.26,225
07/26/2002,10:02,222.48,222.48,222.48,222.48,23
07/26/2002,10:04,222.08,222.08,222.08,222.08,45
07/26/2002,10:11,218.93,218.93,218.71,218.71,653
07/26/2002,10:12,218.49,218.66,218.49,218.66,2252
07/26/2002,10:14,218.75,218.75,218.75,218.75,225
07/26/2002,10:16,218.22,218.22,218.22,218.22,450
07/26/2002,10:17,217.86,217.86,217.86,217.86,225
07/26/2002,10:18,217.86,217.86,217.86,217.86,225
07/26/2002,10:20,218.71,218.71,218.71,218.71,5630
07/26/2002,10:21,220.26,220.26,220.26,220.26,2252
07/26/2002,10:22,219.55,220.26,219.55,220.26,563
07/26/2002,10:23,219.46,219.46,219.46,219.46,23
07/26/2002,10:26,218.31,218.31,218.04,218.04,1351
07/26/2002,10:28,218.04,218.04,217.82,217.82,585
07/26/2002,10:29,217.91,217.95,217.6,217.95,28036
07/26/2002,10:30,217.95,217.95,217.6,217.6,901
07/26/2002,10:32,218.88,218.88,218.88,218.88,428
07/26/2002,10:33,218.71,218.71,218.71,218.71,113
07/26/2002,10:34,217.64,217.64,217.64,217.64,113
07/26/2002,10:35,217.6,217.6,217.6,217.6,225
07/26/2002,10:38,217.69,217.69,217.69,217.69,45
07/26/2002,10:40,218.13,218.13,218.13,218.13,2252
07/26/2002,10:41,219.06,219.06,219.06,219.06,1126
07/26/2002,10:42,218.8,218.8,218.75,218.75,1239
07/26/2002,10:43,218.22,218.22,218.22,218.22,225
07/26/2002,10:49,217.6,217.6,217.6,217.6,923
07/26/2002,10:50,217.6,217.6,217.6,217.6,856
07/26/2002,10:54,216.26,216.31,216.04,216.13,4616
07/26/2002,10:55,216.71,216.71,216.09,216.09,4526
07/26/2002,10:56,216.13,216.13,216.13,216.13,45
07/26/2002,10:57,216.09,216.09,216,216,270
07/26/2002,10:58,216.26,216.31,216.26,216.31,338
07/26/2002,10:59,216.62,216.89,216.31,216.66,811
07/26/2002,11:00,216.71,216.71,216.71,216.71,135
07/26/2002,11:01,216.8,216.8,216.8,216.8,90
07/26/2002,11:02,216.71,216.71,216.71,216.71,338
07/26/2002,11:03,217.15,217.15,217.15,217.15,4504
07/26/2002,11:05,217.6,217.6,217.6,217.6,225
07/26/2002,11:06,217.46,217.46,217.46,217.46,450
07/26/2002,11:07,217.15,217.15,217.15,217.15,225
07/26/2002,11:12,218.13,218.13,218.13,218.13,450
07/26/2002,11:14,217.46,217.46,217.46,217.46,315
07/26/2002,11:16,218.17,218.17,218.17,218.17,113
07/26/2002,11:18,218.49,218.75,218.49,218.75,113
07/26/2002,11:20,218.8,218.8,218.8,218.8,2252
07/26/2002,11:21,218.8,218.8,218.4,218.4,473
07/26/2002,11:23,218.13,218.71,218.13,218.71,1171
07/26/2002,11:24,218.71,218.71,218.71,218.71,113
07/26/2002,11:25,218.13,218.13,218.13,218.13,113
07/26/2002,11:26,217.95,217.95,217.6,217.69,2590
07/26/2002,11:28,217.29,217.29,217.29,217.29,2252
07/26/2002,11:35,217.6,217.6,217.6,217.6,9007
07/26/2002,11:36,218.13,218.13,218.13,218.13,23
07/26/2002,11:37,218.26,218.26,218.26,218.26,113
07/26/2002,11:41,218.75,218.75,218.75,218.75,315
07/26/2002,11:42,218.75,218.97,218.75,218.97,158
07/26/2002,11:43,218.75,218.75,218.75,218.75,1126
07/26/2002,11:45,217.6,217.6,217.6,217.6,1126
07/26/2002,11:56,218.57,218.57,218.57,218.57,45
07/26/2002,11:59,219.02,219.02,219.02,219.02,2252
07/26/2002,12:01,220.17,220.17,220.17,220.17,158
07/26/2002,12:02,220.17,220.17,219.91,219.91,473
07/26/2002,12:03,220.17,220.26,220.17,220.17,2004
07/26/2002,12:04,220.17,220.17,220.17,220.17,23
07/26/2002,12:06,220.04,220.04,220.04,220.04,225
07/26/2002,12:08,219.6,219.6,219.6,219.6,203
07/26/2002,12:09,219.46,219.46,219.46,219.46,1239
07/26/2002,12:10,219.73,220.26,219.73,220.26,4729
07/26/2002,12:18,220.84,220.84,220.84,220.84,2252
07/26/2002,12:20,221.15,221.15,221.15,221.15,1126
07/26/2002,12:23,220.93,220.93,220.93,220.93,113
07/26/2002,12:25,220.26,220.26,220.26,220.26,4504
07/26/2002,12:33,217.69,217.69,217.69,217.69,450
07/26/2002,12:47,218.22,218.22,218.22,218.22,743
07/26/2002,12:48,217.6,217.6,217.6,217.6,1126
07/26/2002,12:54,217.82,217.82,217.82,217.82,225
07/26/2002,12:55,217.82,217.82,217.6,217.6,23645
07/26/2002,12:56,217.82,217.82,217.82,217.82,22519
07/26/2002,12:57,217.82,217.82,217.82,217.82,901
07/26/2002,12:58,218.04,218.04,218.04,218.04,4504
07/26/2002,13:01,217.82,217.82,217.82,217.82,225
07/26/2002,13:02,217.6,217.6,217.6,217.6,1126
07/26/2002,13:03,217.6,217.6,217.6,217.6,22519
07/26/2002,13:05,217.24,217.24,217.24,217.24,225
07/26/2002,13:06,217.06,217.06,217.06,217.06,1126
07/26/2002,13:08,217.02,217.02,216.49,216.49,9233
07/26/2002,13:09,216.71,216.71,216.71,216.71,4504
07/26/2002,13:11,216.49,216.49,216.49,216.49,45
07/26/2002,13:18,216.49,216.49,216.49,216.49,338
07/26/2002,13:19,216.8,216.8,216.8,216.8,1801
07/26/2002,13:20,216.71,216.84,216.71,216.84,338
07/26/2002,13:22,216.26,216.26,216.26,216.26,4504
07/26/2002,13:24,215.78,215.78,215.78,215.78,135
07/26/2002,13:26,215.64,215.64,215.64,215.64,676
07/26/2002,13:28,216.53,216.53,216.53,216.53,45
07/26/2002,13:29,216.4,216.53,216.4,216.53,1171
07/26/2002,13:31,216.53,216.53,216.53,216.53,1081
07/26/2002,13:32,217.33,217.33,217.15,217.15,1171
07/26/2002,13:34,216.66,216.66,216.66,216.66,338
07/26/2002,13:35,216.58,216.58,216.58,216.58,901
07/26/2002,13:36,216.58,216.58,216.58,216.58,45
07/26/2002,13:38,216.22,216.22,216.22,216.22,45
07/26/2002,13:40,217.51,217.51,217.51,217.51,225
07/26/2002,13:44,216.75,216.75,216.75,216.75,4504
07/26/2002,13:46,216.04,216.04,216.04,216.04,450
07/26/2002,13:47,215.95,215.95,215.95,215.95,2702
07/26/2002,13:49,216.04,216.04,216.04,216.04,676
07/26/2002,13:50,216.04,216.04,216.04,216.04,6756
07/26/2002,13:52,216.49,216.49,216.49,216.49,4053
07/26/2002,13:53,216.49,216.49,216.49,216.49,1126
07/26/2002,13:55,216.31,216.31,216.31,216.31,225
07/26/2002,13:58,216.49,216.49,216.49,216.49,450
07/26/2002,14:02,217.15,217.15,217.15,217.15,1126
07/26/2002,14:03,217.15,217.15,217.15,217.15,878
07/26/2002,14:06,216.71,216.71,216.71,216.71,338
07/26/2002,14:11,216.49,216.49,216.49,216.49,1126
07/26/2002,14:12,216.49,216.49,216.49,216.49,113
07/26/2002,14:17,216.04,216.04,216.04,216.04,113
07/26/2002,14:20,215.73,215.73,215.73,215.73,23
07/26/2002,14:32,216.98,216.98,216.98,216.98,23
07/26/2002,14:34,216.4,216.4,216.4,216.4,45
07/26/2002,14:45,217.33,217.33,217.33,217.33,113
07/26/2002,14:46,216.8,216.8,216.8,216.8,23
07/26/2002,14:47,217.42,217.42,217.42,217.42,90
07/26/2002,14:54,216.35,216.35,216.35,216.35,450
07/26/2002,15:01,217.38,217.38,217.38,217.38,225
07/26/2002,15:02,217.64,217.64,217.64,217.64,450
07/26/2002,15:03,217.6,217.6,217.6,217.6,270
07/26/2002,15:04,217.82,217.82,217.82,217.82,1126
07/26/2002,15:07,217.6,217.6,217.6,217.6,856
07/26/2002,15:10,216.8,216.8,216.8,216.8,225
07/26/2002,15:16,217.42,217.42,217.42,217.42,2252
07/26/2002,15:20,217.6,217.6,217.6,217.6,3378
07/26/2002,15:23,217.6,217.6,217.6,217.6,113
07/26/2002,15:26,217.82,217.82,217.82,217.82,2252
07/26/2002,15:29,218.04,218.49,218.04,218.49,2590
07/26/2002,15:31,218.26,218.26,218.26,218.26,45
07/26/2002,15:32,218.66,218.93,218.66,218.93,946
07/26/2002,15:33,218.26,218.49,218.26,218.49,11755
07/26/2002,15:34,218.93,218.93,218.93,218.93,1126
07/26/2002,15:35,218.84,218.84,218.71,218.71,1351
07/26/2002,15:36,218.13,218.57,218.04,218.04,248
07/26/2002,15:37,218.13,218.13,218.13,218.13,45
07/26/2002,15:38,218.04,218.04,218.04,218.04,1126
07/26/2002,15:40,218.49,218.49,218.49,218.49,1239
07/26/2002,15:41,218.62,218.62,218.62,218.62,22519
07/26/2002,15:43,218.93,218.93,218.93,218.93,563
07/26/2002,15:45,219.15,219.15,219.15,219.15,225
07/26/2002,15:47,219.15,219.6,219.11,219.6,1081
07/26/2002,15:52,219.68,219.82,219.68,219.82,563
07/26/2002,15:53,219.82,219.82,219.82,219.82,338
07/26/2002,15:54,219.91,219.91,219.82,219.91,2927
07/26/2002,15:55,219.91,219.91,219.82,219.91,4279
07/26/2002,15:56,219.91,219.91,219.91,219.91,23
07/26/2002,15:57,219.82,219.91,219.82,219.91,24793
07/29/2002,09:37,224.26,224.26,224.26,224.26,4211
07/29/2002,09:38,225.15,225.77,225.15,225.77,901
07/29/2002,09:39,225.99,226.03,225.15,225.15,495
07/29/2002,09:40,224.26,227.81,224.26,227.81,10359
07/29/2002,09:41,227.59,227.59,226.74,227.59,2860
07/29/2002,09:42,228.25,228.25,228.25,228.25,225
07/29/2002,09:43,226.92,227.14,226.48,226.48,2950
07/29/2002,09:44,226.03,226.48,226.03,226.26,3378
07/29/2002,09:45,226.26,226.26,226.03,226.03,1126
07/29/2002,09:48,226.52,226.52,226.52,226.52,23
07/29/2002,09:49,226.48,226.48,226.48,226.48,450
07/29/2002,09:50,226.48,226.74,226.48,226.74,2139
07/29/2002,09:51,226.26,226.26,226.26,226.26,1126
07/29/2002,09:53,226.48,226.48,225.81,225.86,4729
07/29/2002,09:54,226.48,226.48,226.08,226.08,3378
07/29/2002,09:55,226.03,226.03,225.77,225.77,2702
07/29/2002,09:56,225.68,225.68,225.59,225.59,4504
07/29/2002,09:57,225.81,225.81,225.81,225.81,2702
07/29/2002,09:58,226.39,226.39,226.39,226.39,23
07/29/2002,09:59,226.21,226.21,226.21,226.21,2252
07/29/2002,10:01,226.57,226.57,226.57,226.57,450
07/29/2002,10:03,227.19,227.19,225.86,225.86,22744
07/29/2002,10:04,226.83,226.83,226.83,226.83,225
07/29/2002,10:05,227.9,227.9,227.9,227.9,450
07/29/2002,10:06,227.14,228.08,227.14,228.08,450
07/29/2002,10:07,228.25,228.25,228.25,228.25,225
07/29/2002,10:09,229.19,229.23,229.19,229.23,5630
07/29/2002,10:10,230.03,230.03,230.03,230.03,68
07/29/2002,10:13,229.81,229.81,229.28,229.28,676
07/29/2002,10:14,229.45,229.45,229.45,229.45,293
07/29/2002,10:15,229.1,229.1,228.7,228.7,4549
07/29/2002,10:16,229.19,229.37,229.14,229.37,450
07/29/2002,10:18,229.76,229.76,229.76,229.76,676
07/29/2002,10:19,229.9,229.9,229.37,229.37,248
07/29/2002,10:20,229.37,229.37,228.08,228.92,383
07/29/2002,10:21,228.7,228.7,228.7,228.7,1126
07/29/2002,10:25,230.03,230.03,230.03,230.03,225
07/29/2002,10:26,230.03,230.43,230.03,230.43,473
07/29/2002,10:28,230.74,230.74,230.74,230.74,180
07/29/2002,10:30,230.52,230.52,230.03,230.03,6733
07/29/2002,10:32,230.03,230.03,230.03,230.03,4504
07/29/2002,10:40,230.21,230.21,230.03,230.03,1126
07/29/2002,10:48,230.03,230.03,230.03,230.03,2252
07/29/2002,10:49,230.48,230.48,230.48,230.48,113
07/29/2002,10:53,229.41,229.41,229.41,229.41,450
07/29/2002,10:54,228.83,228.83,228.83,228.83,450
07/29/2002,10:55,229.37,229.37,229.37,229.37,1306
07/29/2002,10:56,229.37,229.41,229.37,229.37,25311
07/29/2002,10:57,230.21,230.21,230.21,230.21,1126
07/29/2002,11:00,229.37,229.37,229.37,229.37,158
07/29/2002,11:07,228.48,228.48,228.48,228.48,45
07/29/2002,11:08,228.7,228.7,228.7,228.7,45
07/29/2002,11:12,229.41,229.41,228.7,228.7,1148
07/29/2002,11:13,229.14,229.14,229.14,229.14,5134
07/29/2002,11:14,228.79,228.79,228.79,228.79,225
07/29/2002,11:15,228.48,228.48,228.48,228.48,1126
07/29/2002,11:21,229.37,229.37,229.37,229.37,11259
07/29/2002,11:31,230.03,230.03,230.03,230.03,338
07/29/2002,11:32,230.3,230.3,230.3,230.3,788
07/29/2002,11:39,230.92,231.23,230.92,231.23,1937
07/29/2002,11:42,230.87,230.87,230.87,230.87,68
07/29/2002,11:55,231.36,231.36,231.36,231.36,23
07/29/2002,11:56,232.03,232.03,231.9,231.9,1148
07/29/2002,11:57,231.9,231.9,231.9,231.9,2229
07/29/2002,11:58,232.03,232.03,232.03,232.03,1801
07/29/2002,11:59,231.59,231.59,231.59,231.59,45
07/29/2002,12:00,231.81,231.81,231.81,231.81,338
07/29/2002,12:02,231.36,231.41,231.36,231.41,473
07/29/2002,12:03,231.36,231.36,231.36,231.36,5202
07/29/2002,12:06,232.16,232.16,231.72,231.72,2297
07/29/2002,12:10,231.36,231.36,231.36,231.36,968
07/29/2002,12:11,231.36,231.59,231.36,231.59,5044
07/29/2002,12:14,231.59,231.59,231.59,231.59,45
07/29/2002,12:20,231.72,231.72,231.72,231.72,23
07/29/2002,12:26,232.03,232.03,232.03,232.03,225
07/29/2002,12:27,232.38,232.43,232.38,232.43,90
07/29/2002,12:28,232.47,232.47,232.47,232.47,23
07/29/2002,12:30,232.03,232.03,232.03,232.03,1126
07/29/2002,12:34,231.9,231.9,231.9,231.9,45
07/29/2002,12:37,232.21,232.21,232.21,232.21,45
07/29/2002,12:38,231.81,231.99,231.81,231.99,3400
07/29/2002,12:39,232.56,232.56,232.47,232.47,676
07/29/2002,12:40,232.7,232.7,232.7,232.7,338
07/29/2002,12:46,232.92,233.14,232.92,233.14,2612
07/29/2002,12:47,233.1,233.1,233.1,233.1,293
07/29/2002,12:48,233.58,233.58,233.58,233.58,3716
07/29/2002,12:50,233.58,234.07,233.58,234.07,1148
07/29/2002,13:03,232.83,232.83,232.83,232.83,2815
07/29/2002,13:04,232.92,232.92,232.92,232.92,563
07/29/2002,13:08,232.7,232.87,232.47,232.47,856
07/29/2002,13:11,232.52,232.52,232.52,232.52,23
07/29/2002,13:14,233.67,233.67,232.92,232.92,2342
07/29/2002,13:15,233.54,233.54,233.54,233.54,45
07/29/2002,13:18,232.92,232.92,232.92,232.92,1126
07/29/2002,13:30,232.47,232.47,232.47,232.47,113
07/29/2002,13:32,232.83,232.83,232.83,232.83,563
07/29/2002,13:37,232.7,232.7,232.7,232.7,563
07/29/2002,13:38,232.52,232.52,232.52,232.52,23
07/29/2002,13:39,232.92,232.92,232.92,232.92,1126
07/29/2002,13:43,233.14,233.14,232.92,232.92,3198
07/29/2002,13:49,233.05,233.05,233.05,233.05,270
07/29/2002,13:55,234.25,234.25,234.25,234.25,563
07/29/2002,13:56,234.25,234.25,234.25,234.25,563
07/29/2002,13:59,234.47,234.47,234.47,234.47,23
07/29/2002,14:03,234.25,234.47,234.25,234.47,721
07/29/2002,14:12,234.25,234.25,234.25,234.25,225
07/29/2002,14:14,233.58,233.58,233.58,233.58,338
07/29/2002,14:15,233.32,233.32,233.32,233.32,450
07/29/2002,14:22,233.23,233.63,233.23,233.63,68
07/29/2002,14:30,234.21,234.21,234.21,234.21,225
07/29/2002,14:35,234.03,234.03,234.03,234.03,563
07/29/2002,14:36,233.85,233.85,233.81,233.81,676
07/29/2002,14:37,233.81,233.81,233.81,233.81,450
07/29/2002,14:43,234.47,234.47,234.47,234.47,3378
07/29/2002,14:44,234.52,234.52,234.52,234.52,338
07/29/2002,14:46,234.65,234.65,234.65,234.65,1126
07/29/2002,14:47,234.65,234.65,234.25,234.25,1351
07/29/2002,14:50,234.92,234.92,234.92,234.92,338
07/29/2002,14:51,234.69,234.69,234.69,234.69,23
07/29/2002,14:54,234.83,234.83,234.83,234.83,23
07/29/2002,15:01,234.87,234.87,234.87,234.87,90
07/29/2002,15:02,235.36,235.36,235.36,235.36,68
07/29/2002,15:04,235.36,235.36,235.36,235.36,2364
07/29/2002,15:09,236.47,236.47,236.47,236.47,23
07/29/2002,15:10,236.47,236.47,236.47,236.47,225
07/29/2002,15:12,236.65,236.65,236.65,236.65,225
07/29/2002,15:13,236.91,236.91,236.91,236.91,563
07/29/2002,15:14,236.69,236.91,236.69,236.91,563
07/29/2002,15:22,237.05,237.05,237.05,237.05,518
07/29/2002,15:23,237.05,237.05,237.05,237.05,68
07/29/2002,15:25,237.23,237.23,237.23,237.23,23
07/29/2002,15:26,236.91,236.91,236.91,236.91,23
07/29/2002,15:30,236.74,236.74,236.74,236.74,23
07/29/2002,15:31,236.69,236.69,236.47,236.47,788
07/29/2002,15:35,235.89,235.89,235.89,235.89,23
07/29/2002,15:37,236.47,236.47,236.47,236.47,563
07/29/2002,15:39,236.47,236.47,236.47,236.47,113
07/29/2002,15:41,236.74,236.74,236.74,236.74,676
07/29/2002,15:42,236.65,237,236.65,237,68
07/29/2002,15:43,237.09,237.09,237.09,237.09,360
07/29/2002,15:44,237.27,237.54,237,237,1711
07/29/2002,15:45,237.49,237.49,237.49,237.49,338
07/29/2002,15:46,237.36,237.36,237.14,237.14,1148
07/29/2002,15:47,237.27,237.27,237.27,237.27,68
07/29/2002,15:48,236.91,236.91,236.91,236.91,45
07/29/2002,15:50,236.91,237.09,236.91,237.09,113
07/29/2002,15:52,236.91,236.91,236.91,236.91,1058
07/29/2002,15:54,236.74,236.74,236.74,236.74,23
07/29/2002,15:55,236.91,236.91,236.91,236.91,22519
07/29/2002,15:56,236.74,236.74,236.74,236.74,45
07/29/2002,15:57,236.91,236.91,236.91,236.91,2252
07/29/2002,15:58,236.91,236.91,236.91,236.91,45
07/30/2002,09:35,236.25,236.69,236.25,236.69,1937
07/30/2002,09:36,237.58,238.02,236.25,238.02,4571
07/30/2002,09:37,236.43,236.43,236.43,236.43,113
07/30/2002,09:38,236.03,236.03,234.87,234.87,293
07/30/2002,09:39,234.69,234.69,234.69,234.69,338
07/30/2002,09:41,234.03,234.03,234.03,234.03,23
07/30/2002,09:42,234.07,234.07,234.07,234.07,788
07/30/2002,09:43,234.25,235.72,234.25,235.72,225
07/30/2002,09:44,234.92,235.45,234.92,235.36,2252
07/30/2002,09:45,235.36,235.36,234.47,234.65,563
07/30/2002,09:46,234.29,234.69,234.29,234.69,1148
07/30/2002,09:47,235.23,235.94,234.92,235.94,1576
07/30/2002,09:48,236.12,236.34,235.72,236.34,1374
07/30/2002,09:50,236.25,236.34,236.16,236.34,2927
07/30/2002,09:51,236.91,236.91,236.78,236.78,338
07/30/2002,09:52,236.69,236.69,236.2,236.2,90
07/30/2002,09:54,235.8,236.07,235.8,236.07,45
07/30/2002,09:55,236.12,236.12,235.36,235.36,45
07/30/2002,09:56,235.09,235.67,235.09,235.14,248
07/30/2002,09:58,235.63,235.63,235.36,235.36,1126
07/30/2002,09:59,235.58,235.58,235.58,235.58,113
07/30/2002,10:00,234.65,235.54,234.29,234.29,383
07/30/2002,10:01,234.29,234.29,234.12,234.12,585
07/30/2002,10:02,234.03,234.25,233.14,233.14,1261
07/30/2002,10:03,233.18,233.18,233.18,233.18,23
07/30/2002,10:04,233.14,233.76,233.14,233.76,158
07/30/2002,10:05,234.47,234.47,234.12,234.12,2252
07/30/2002,10:06,234.52,234.52,234.38,234.38,676
07/30/2002,10:07,234.25,234.25,233.81,233.81,4391
07/30/2002,10:09,233.98,233.98,233.98,233.98,23
07/30/2002,10:10,233.94,234.03,233.63,234.03,1261
07/30/2002,10:11,234.56,234.56,234.07,234.47,2702
07/30/2002,10:13,234.56,234.56,234.56,234.56,1126
07/30/2002,10:16,234.92,235.14,234.92,235.14,2252
07/30/2002,10:18,235.36,235.8,235.36,235.8,901
07/30/2002,10:19,236.07,236.07,236.07,236.07,1126
07/30/2002,10:20,236.34,236.34,236.25,236.25,1126
07/30/2002,10:21,236.69,236.69,236.65,236.65,248
07/30/2002,10:22,237.36,237.58,236.91,237.58,4053
07/30/2002,10:23,237.58,238.02,237.58,238.02,1734
07/30/2002,10:24,239,239,239,239,23
07/30/2002,10:25,238.02,238.02,238.02,238.02,90
07/30/2002,10:26,238.02,238.02,237.71,237.71,585
07/30/2002,10:29,237.8,238.25,237.18,238.25,4549
07/30/2002,10:30,237.89,237.89,237.89,237.89,90
07/30/2002,10:33,237.23,237.23,237.05,237.05,338
07/30/2002,10:34,237.14,237.58,237.14,237.58,5517
07/30/2002,10:35,237.58,237.98,237.58,237.98,1351
07/30/2002,10:37,237.89,238.02,237.89,238.02,203
07/30/2002,10:38,237.94,238.65,237.94,238.65,2274
07/30/2002,10:39,238.6,238.6,238.6,238.6,23
07/30/2002,10:40,238.47,238.47,238.47,238.47,23
07/30/2002,10:41,237.23,237.23,237.23,237.23,225
07/30/2002,10:42,236.87,236.87,236.43,236.43,45
07/30/2002,10:43,236.25,236.25,236.25,236.25,23
07/30/2002,10:46,236.47,236.83,236.47,236.83,1148
07/30/2002,10:47,236.69,236.69,236.69,236.69,225
07/30/2002,10:48,237.76,237.76,237.76,237.76,23
07/30/2002,10:49,237.36,237.36,237.36,237.36,225
07/30/2002,10:50,237.31,237.31,237.31,237.31,23
07/30/2002,10:53,236.69,236.69,236.69,236.69,901
07/30/2002,10:57,236.78,236.78,236.78,236.78,225
07/30/2002,11:03,236.34,236.34,236.34,236.34,90
07/30/2002,11:05,235.94,235.94,235.94,235.94,113
07/30/2002,11:07,235.67,235.67,235.67,235.67,113
07/30/2002,11:09,235.14,235.14,235.14,235.14,23
07/30/2002,11:10,235.14,235.14,235.14,235.14,45
07/30/2002,11:11,235.14,235.14,235.14,235.14,45
07/30/2002,11:17,235.14,235.14,235.14,235.14,135
07/30/2002,11:23,234.69,234.69,234.69,234.69,68
07/30/2002,11:25,234.07,234.07,234.03,234.03,6756
07/30/2002,11:27,234.03,234.52,234.03,234.52,1126
07/30/2002,11:28,234.65,234.65,234.65,234.65,45
07/30/2002,11:31,235.36,235.36,235.36,235.36,23
07/30/2002,11:34,235.36,235.36,235.36,235.36,1666
07/30/2002,11:40,235.36,235.54,235.36,235.54,45
07/30/2002,11:41,235.8,235.8,235.8,235.8,563
07/30/2002,11:43,235.89,236.2,235.89,236.2,68
07/30/2002,11:44,236.16,236.16,236.16,236.16,225
07/30/2002,11:51,235.45,235.49,235.45,235.49,1239
07/30/2002,11:56,235.36,235.36,235.36,235.36,450
07/30/2002,12:05,235.58,235.58,235.58,235.58,1126
07/30/2002,12:07,236.25,236.25,236.25,236.25,3941
07/30/2002,12:09,235.8,235.8,235.8,235.8,1351
07/30/2002,12:12,235,235,235,235,676
07/30/2002,12:13,235.76,235.76,235.76,235.76,113
07/30/2002,12:14,235.8,236.25,235.8,236.25,2590
07/30/2002,12:16,235.89,235.89,235.89,235.89,113
07/30/2002,12:17,236.38,236.38,236.16,236.16,68
07/30/2002,12:20,236.47,236.47,236.47,236.47,1126
07/30/2002,12:21,236.69,236.69,236.69,236.69,45
07/30/2002,12:23,236.47,236.47,236.47,236.47,11485
07/30/2002,12:25,236.47,236.47,236.47,236.47,2252
07/30/2002,12:26,236.69,236.69,236.69,236.69,4053
07/30/2002,12:27,236.47,236.47,236.47,236.47,4053
07/30/2002,12:31,237.14,237.14,236.96,236.96,1351
07/30/2002,12:33,237.14,237.36,237.14,237.36,6756
07/30/2002,12:35,237.05,237.05,237.05,237.05,23
07/30/2002,12:36,237.14,237.14,237.14,237.14,225
07/30/2002,12:38,237.27,237.27,237.27,237.27,158
07/30/2002,12:39,237.49,237.54,237.49,237.54,225
07/30/2002,12:40,237.58,237.89,237.58,237.89,2162
07/30/2002,12:42,237.58,237.58,237.58,237.58,1126
07/30/2002,12:43,237.27,237.27,237.27,237.27,968
07/30/2002,12:44,237.27,237.58,237.27,237.58,6756
07/30/2002,12:47,236.78,236.78,236.78,236.78,113
07/30/2002,12:48,236.69,236.69,236.69,236.69,23
07/30/2002,12:50,236.74,236.78,236.47,236.47,1148
07/30/2002,12:54,237.05,237.05,237.05,237.05,383
07/30/2002,12:56,237.23,237.23,237.23,237.23,23
07/30/2002,13:02,236.07,236.07,236.07,236.07,1126
07/30/2002,13:03,236.03,236.03,236.03,236.03,1126
07/30/2002,13:04,236.16,236.16,236.16,236.16,23
07/30/2002,13:07,237.36,237.36,237.36,237.36,2252
07/30/2002,13:08,237.58,237.58,237.58,237.58,1126
07/30/2002,13:10,237.67,237.67,237.67,237.67,45
07/30/2002,13:12,238.11,238.11,238.11,238.11,3378
07/30/2002,13:15,238.47,238.47,238.47,238.47,450
07/30/2002,13:16,238.47,238.69,238.47,238.69,1239
07/30/2002,13:18,238.6,238.69,238.6,238.69,90
07/30/2002,13:19,239.31,239.31,239.31,239.31,225
07/30/2002,13:22,238.47,239.13,238.47,239.13,1216
07/30/2002,13:23,239.13,239.13,239.13,239.13,360
07/30/2002,13:25,239.8,240.29,239.8,240.25,2702
07/30/2002,13:27,240.64,240.64,240.64,240.64,225
07/30/2002,13:30,239.98,239.98,239.98,239.98,225
07/30/2002,13:35,240.02,240.02,239.8,239.8,4504
07/30/2002,13:36,239.67,239.8,239.67,239.8,1351
07/30/2002,13:37,239.36,239.36,239.36,239.36,4504
07/30/2002,13:43,238.69,238.69,238.69,238.69,180
07/30/2002,13:45,238.96,238.96,238.91,238.91,248
07/30/2002,13:46,239.8,239.8,239.8,239.8,563
07/30/2002,13:47,239.8,239.8,239.8,239.8,113
07/30/2002,13:48,239.85,239.85,239.85,239.85,23
07/30/2002,13:50,240.47,240.47,240.33,240.33,1148
07/30/2002,13:51,240.73,240.91,240.73,240.91,1148
07/30/2002,13:52,241.31,241.4,241.31,241.4,1801
07/30/2002,13:53,241.53,241.53,241.53,241.53,518
07/30/2002,13:54,241.58,241.98,241.58,241.93,1801
07/30/2002,13:55,242.02,242.02,242.02,242.02,2139
07/30/2002,13:57,241.98,242.2,241.93,242.02,158
07/30/2002,13:58,241.8,241.8,241.8,241.8,90
07/30/2002,13:59,241.98,241.98,241.8,241.8,1148
07/30/2002,14:00,241.8,241.8,241.8,241.8,1126
07/30/2002,14:01,242.02,242.02,242.02,242.02,1126
07/30/2002,14:02,242.47,242.47,242.47,242.47,450
07/30/2002,14:03,242.11,242.11,242.11,242.11,225
07/30/2002,14:04,242.42,242.42,242.42,242.42,45
07/30/2002,14:05,242.33,242.33,242.33,242.33,225
07/30/2002,14:06,242.11,242.11,242.11,242.11,270
07/30/2002,14:08,241.49,241.49,241.49,241.49,4504
07/30/2002,14:09,241.31,241.31,241.31,241.31,225
07/30/2002,14:10,241.36,241.36,241.36,241.36,225
07/30/2002,14:11,241.58,241.58,241.58,241.58,1126
07/30/2002,14:13,242.47,242.64,242.42,242.64,1847
07/30/2002,14:18,242.55,242.69,242.29,242.29,1734
07/30/2002,14:19,242.11,242.11,241.67,241.67,405
07/30/2002,14:20,242.02,242.02,242.02,242.02,2252
07/30/2002,14:22,241.93,241.93,241.93,241.93,113
07/30/2002,14:24,241.98,241.98,241.98,241.98,113
07/30/2002,14:25,241.58,241.58,241.58,241.58,23
07/30/2002,14:28,241.58,241.58,241.58,241.58,1666
07/30/2002,14:29,241.36,241.36,241.36,241.36,1126
07/30/2002,14:30,241.49,241.58,241.36,241.58,25379
07/30/2002,14:33,242.02,242.02,242.02,242.02,1126
07/30/2002,14:34,242.33,242.33,242.15,242.15,1193
07/30/2002,14:38,241.13,241.13,241.13,241.13,113
07/30/2002,14:42,240.33,240.33,240.02,240.02,3355
07/30/2002,14:43,240.25,240.64,240.02,240.02,35129
07/30/2002,14:44,240.02,240.02,240.02,240.02,4571
07/30/2002,14:45,239.71,239.71,239.71,239.71,113
07/30/2002,14:46,240.47,240.47,240.02,240.25,856
07/30/2002,14:47,240.25,240.25,240.25,240.25,1126
07/30/2002,14:52,239.36,239.36,239.36,239.36,225
07/30/2002,14:53,238.91,238.91,238.91,238.91,225
07/30/2002,14:54,238.91,238.91,238.91,238.91,721
07/30/2002,14:55,239.36,239.76,239.36,239.76,1148
07/30/2002,14:58,239.36,239.36,239.36,239.36,1126
07/30/2002,15:02,238.16,238.16,238.16,238.16,113
07/30/2002,15:04,238.74,238.74,238.74,238.74,225
07/30/2002,15:05,239,239.27,239,239.27,676
07/30/2002,15:06,239.45,239.45,239.45,239.45,23
07/30/2002,15:10,239.45,239.45,239.45,239.45,203
07/30/2002,15:13,240.02,240.02,240.02,240.02,563
07/30/2002,15:14,240.02,240.02,239.85,240.02,1914
07/30/2002,15:15,239.93,239.93,239.93,239.93,113
07/30/2002,15:18,239.98,239.98,239.98,239.98,2252
07/30/2002,15:29,239.98,239.98,239.98,239.98,23
07/30/2002,15:31,239.76,239.76,239.53,239.53,1013
07/30/2002,15:34,238.91,238.91,238.91,238.91,2252
07/30/2002,15:36,239.27,239.58,239.27,239.58,4954
07/30/2002,15:42,238.91,238.91,238.91,238.91,23
07/30/2002,15:43,239.27,239.27,239.27,239.27,23
07/30/2002,15:46,239.36,239.58,239.36,239.58,248
07/30/2002,15:48,239.36,239.36,239.36,239.36,113
07/30/2002,15:49,239.45,239.45,239.45,239.45,68
07/30/2002,15:50,239,239,239,239,23
07/30/2002,15:51,239.05,239.05,239.05,239.05,68
07/30/2002,15:52,239.05,239.05,239.05,239.05,23
07/30/2002,15:54,239.22,239.22,239.22,239.22,248
07/30/2002,15:55,239.62,239.62,239.62,239.62,1148
07/30/2002,15:56,239.8,239.8,239.8,239.8,878
07/30/2002,15:57,239.76,239.8,239.76,239.8,1126
07/30/2002,15:59,239.67,239.67,239.67,239.67,45
07/31/2002,09:36,238.11,238.11,238.11,238.11,360
07/31/2002,09:37,238.02,238.82,238.02,238.07,28306
07/31/2002,09:38,238.6,238.6,237.14,237.14,12453
07/31/2002,09:40,237.27,237.27,237.27,237.27,113
07/31/2002,09:41,237.45,237.49,237.45,237.49,698
07/31/2002,09:43,237.4,237.4,236.47,236.47,1801
07/31/2002,09:44,236.47,236.47,235.63,235.63,2364
07/31/2002,09:45,236.43,236.43,236.43,236.43,1126
07/31/2002,09:46,236.43,236.69,236.43,236.69,3288
07/31/2002,09:47,236.51,236.65,236.51,236.56,3265
07/31/2002,09:48,236.47,236.65,236.47,236.65,1599
07/31/2002,09:49,237.09,237.14,236.69,237.14,788
07/31/2002,09:50,237,237,237,237,113
07/31/2002,09:51,236.47,236.47,236.25,236.25,2364
07/31/2002,09:52,235.49,235.49,235.36,235.36,135
07/31/2002,09:53,235.36,235.36,235.36,235.36,113
07/31/2002,09:54,234.96,234.96,234.96,234.96,23
07/31/2002,09:55,234.74,234.74,234.74,234.74,225
07/31/2002,09:56,234.52,234.52,234.29,234.29,1801
07/31/2002,09:57,234.21,234.69,234.07,234.07,811
07/31/2002,09:59,234.25,235,234.25,235,563
07/31/2002,10:00,234.29,234.29,234.03,234.07,1914
07/31/2002,10:01,234.03,234.03,233.58,233.58,1126
07/31/2002,10:02,233.54,234.12,233.54,233.54,1148
07/31/2002,10:03,233.81,234.03,233.49,234.03,2747
07/31/2002,10:04,234.03,234.34,234.03,234.34,1937
07/31/2002,10:05,234.21,234.21,234.21,234.21,23
07/31/2002,10:06,234.25,234.25,233.41,233.41,495
07/31/2002,10:07,233.32,233.36,232.92,233.14,856
07/31/2002,10:08,232.96,233.23,232.92,233.01,5720
07/31/2002,10:09,232.96,233.01,232.56,232.61,1464
07/31/2002,10:10,232.65,232.65,232.21,232.25,1351
07/31/2002,10:11,232.7,232.7,231.94,231.94,698
07/31/2002,10:12,231.81,231.81,231.54,231.54,1441
07/31/2002,10:13,231.54,232.07,231.54,231.81,495
07/31/2002,10:14,232.12,232.78,232.12,232.7,1261
07/31/2002,10:15,232.65,233.01,232.65,232.96,721
07/31/2002,10:16,232.7,233.41,232.7,233.05,788
07/31/2002,10:17,233.58,234.25,233.58,234.25,1441
07/31/2002,10:18,234.25,234.25,234.03,234.03,225
07/31/2002,10:19,233.45,233.76,233.45,233.76,676
07/31/2002,10:20,233.14,233.45,233.14,233.45,68
07/31/2002,10:21,233.45,233.58,233.45,233.58,315
07/31/2002,10:22,233.98,234.43,233.98,234.43,113
07/31/2002,10:23,234.47,234.47,234.47,234.47,225
07/31/2002,10:24,234.61,234.61,234.56,234.56,68
07/31/2002,10:26,234.92,234.92,234.34,234.34,113
07/31/2002,10:27,234.03,234.03,234.03,234.03,45
07/31/2002,10:28,233.41,233.49,233.14,233.14,135
07/31/2002,10:29,233.36,233.36,233.18,233.36,360
07/31/2002,10:31,232.47,232.47,232.47,232.47,113
07/31/2002,10:32,232.92,233.05,232.74,233.05,315
07/31/2002,10:33,232.7,232.7,232.61,232.61,5630
07/31/2002,10:34,232.61,232.61,232.16,232.16,2252
07/31/2002,10:35,232.12,232.12,232.12,232.12,45
07/31/2002,10:36,231.94,231.94,231.63,231.63,8445
07/31/2002,10:37,231.63,231.81,231.63,231.76,2612
07/31/2002,10:38,231.59,232.03,231.41,232.03,4774
07/31/2002,10:39,231.72,231.72,231.32,231.72,315
07/31/2002,10:40,231.05,231.05,231.05,231.05,45
07/31/2002,10:41,231.05,231.19,230.92,230.92,2500
07/31/2002,10:43,231.76,231.76,231.5,231.5,676
07/31/2002,10:44,231.94,231.94,231.5,231.5,338
07/31/2002,10:45,231.63,231.81,231.63,231.76,495
07/31/2002,10:47,232.43,232.43,231.81,231.81,653
07/31/2002,10:48,231.76,231.76,231.5,231.5,90
07/31/2002,10:49,231.59,231.59,231.59,231.59,225
07/31/2002,10:50,231.36,231.36,231.1,231.1,766
07/31/2002,10:51,231.01,231.01,231.01,231.01,1126
07/31/2002,10:52,231.59,231.59,231.59,231.59,225
07/31/2002,10:53,231.59,231.63,230.92,230.92,113
07/31/2002,10:55,230.92,231.1,230.92,231.1,1171
07/31/2002,10:56,230.74,230.87,230.61,230.87,158
07/31/2002,10:57,230.48,230.92,230.48,230.92,2162
07/31/2002,10:58,230.92,231.01,230.92,231.01,698
07/31/2002,10:59,230.92,230.92,230.92,230.92,23
07/31/2002,11:00,231.01,231.59,231.01,231.59,450
07/31/2002,11:01,231.76,231.76,231.76,231.76,23
07/31/2002,11:02,232.16,232.16,232.16,232.16,225
07/31/2002,11:03,232.52,232.61,232.47,232.61,360
07/31/2002,11:04,232.65,232.96,232.16,232.96,2117
07/31/2002,11:05,233.23,233.23,233.23,233.23,450
07/31/2002,11:06,233.63,233.67,233.32,233.63,653
07/31/2002,11:07,233.23,233.23,233.14,233.14,248
07/31/2002,11:10,232.25,232.25,232.25,232.25,45
07/31/2002,11:12,232.74,232.83,232.74,232.83,450
07/31/2002,11:16,233.27,233.27,233.27,233.27,225
07/31/2002,11:18,233.05,233.05,233.05,233.05,45
07/31/2002,11:19,233.67,233.67,233.67,233.67,450
07/31/2002,11:21,233.89,233.89,233.89,233.89,23
07/31/2002,11:22,234.07,234.16,234.07,234.16,68
07/31/2002,11:23,234.03,234.03,233.81,233.81,1824
07/31/2002,11:24,233.58,233.58,233.58,233.58,563
07/31/2002,11:25,232.65,232.65,232.65,232.65,225
07/31/2002,11:26,233.27,233.27,233.27,233.27,225
07/31/2002,11:28,232.83,232.83,232.83,232.83,23
07/31/2002,11:30,233.36,233.36,233.36,233.36,2252
07/31/2002,11:31,233.36,233.36,233.36,233.36,225
07/31/2002,11:32,233.54,233.89,233.54,233.89,901
07/31/2002,11:39,233.58,233.58,233.58,233.58,113
07/31/2002,11:44,233.58,233.58,233.18,233.18,68
07/31/2002,11:45,233.1,233.1,233.1,233.1,23
07/31/2002,11:46,233.14,233.14,232.61,232.61,338
07/31/2002,11:48,232.47,232.47,232.47,232.47,68
07/31/2002,11:49,232.52,232.52,232.52,232.52,113
07/31/2002,11:50,232.47,232.47,232.3,232.3,338
07/31/2002,11:54,232.52,232.52,232.52,232.52,113
07/31/2002,11:56,233.23,233.41,233.23,233.41,90
07/31/2002,11:58,234.07,234.07,234.07,234.07,45
07/31/2002,12:00,233.98,234.03,233.94,234.03,2455
07/31/2002,12:11,234.07,234.07,234.07,234.07,450
07/31/2002,12:14,234.92,235.36,234.92,235.36,946
07/31/2002,12:15,235.36,235.36,235.36,235.36,901
07/31/2002,12:16,235.18,235.85,235.18,235.36,3400
07/31/2002,12:17,235.36,235.36,234.83,234.83,2477
07/31/2002,12:18,234.65,235.05,234.65,235.05,1801
07/31/2002,12:19,235.23,235.23,235.14,235.14,2252
07/31/2002,12:20,234.74,235.18,234.74,235.18,2319
07/31/2002,12:22,235.05,235.58,235.05,235.58,360
07/31/2002,12:23,235.63,235.63,235.63,235.63,113
07/31/2002,12:24,235.67,235.89,235.36,235.89,1126
07/31/2002,12:25,235.58,235.72,235.58,235.72,248
07/31/2002,12:26,235.8,235.8,235.8,235.8,563
07/31/2002,12:28,235.58,235.58,235.58,235.58,225
07/31/2002,12:29,235.4,235.4,235.27,235.27,676
07/31/2002,12:30,235.72,235.72,235.27,235.58,293
07/31/2002,12:32,234.83,234.83,234.78,234.78,450
07/31/2002,12:34,235,235,235,235,113
07/31/2002,12:37,234.96,234.96,234.96,234.96,135
07/31/2002,12:42,235.36,235.36,235.36,235.36,225
07/31/2002,12:43,235.58,235.58,235.58,235.58,2252
07/31/2002,12:45,235.98,235.98,235.98,235.98,23
07/31/2002,12:46,235.89,235.89,235.54,235.54,248
07/31/2002,12:48,235.27,235.27,235.27,235.27,225
07/31/2002,12:49,235.09,235.09,235.09,235.09,113
07/31/2002,12:51,235.4,235.54,235.36,235.36,270
07/31/2002,12:52,235.36,235.36,235.36,235.36,23
07/31/2002,12:56,235.76,235.76,235.76,235.76,23
07/31/2002,12:58,235.45,235.8,235.45,235.8,563
07/31/2002,12:59,236.47,236.47,236.38,236.38,270
07/31/2002,13:01,236.12,236.12,236.12,236.12,23
07/31/2002,13:03,235.18,235.18,235.18,235.18,45
07/31/2002,13:12,235.18,235.18,235.18,235.18,23
07/31/2002,13:15,234.87,234.87,234.87,234.87,23
07/31/2002,13:17,235.09,235.23,234.74,235.23,360
07/31/2002,13:21,234.69,234.69,234.69,234.69,450
07/31/2002,13:24,234.69,234.69,234.69,234.69,135
07/31/2002,13:26,234.78,234.78,234.78,234.78,23
07/31/2002,13:28,234.92,234.92,234.92,234.92,113
07/31/2002,13:29,234.87,234.87,234.87,234.87,23
07/31/2002,13:31,234.61,234.61,234.61,234.61,1126
07/31/2002,13:33,234.69,234.69,234.69,234.69,450
07/31/2002,13:34,234.92,234.92,234.61,234.61,248
07/31/2002,13:35,234.78,234.78,234.78,234.78,23
07/31/2002,13:41,235.05,235.05,235.05,235.05,23
07/31/2002,13:49,234.69,234.69,234.69,234.69,23
07/31/2002,13:51,234.65,234.65,234.65,234.65,23
07/31/2002,13:53,234.47,234.52,234.29,234.29,473
07/31/2002,13:54,234.03,234.03,233.98,233.98,450
07/31/2002,13:55,233.67,234.03,233.67,234.03,3378
07/31/2002,13:56,233.94,233.94,233.94,233.94,450
07/31/2002,13:57,233.94,233.94,233.76,233.76,676
07/31/2002,13:58,233.54,233.58,233.49,233.49,473
07/31/2002,13:59,233.54,233.76,233.54,233.76,45
07/31/2002,14:02,234.34,234.34,234.34,234.34,23
07/31/2002,14:05,234.34,234.34,234.34,234.34,450
07/31/2002,14:06,234.21,234.21,233.98,233.98,450
07/31/2002,14:07,233.58,233.58,233.58,233.58,113
07/31/2002,14:08,233.58,233.58,233.58,233.58,2252
07/31/2002,14:09,233.36,233.36,233.36,233.36,4504
07/31/2002,14:14,234.74,234.74,234.69,234.69,676
07/31/2002,14:16,234.16,234.16,234.16,234.16,23
07/31/2002,14:17,233.81,233.81,233.81,233.81,225
07/31/2002,14:18,234.21,234.21,234.21,234.21,293
07/31/2002,14:19,233.63,233.67,233.63,233.67,2207
07/31/2002,14:20,233.85,234.16,233.58,233.58,2117
07/31/2002,14:22,233.36,233.36,233.14,233.23,2702
07/31/2002,14:23,233.27,233.27,233.27,233.27,23
07/31/2002,14:28,232.87,232.87,232.87,232.87,225
07/31/2002,14:29,232.74,232.78,232.7,232.7,1239
07/31/2002,14:30,232.74,232.74,232.74,232.74,23
07/31/2002,14:32,233.32,233.32,233.23,233.23,203
07/31/2002,14:33,233.45,233.49,233.45,233.49,450
07/31/2002,14:36,232.7,232.7,232.7,232.7,450
07/31/2002,14:45,233.45,233.45,233.45,233.45,23
07/31/2002,14:51,233.18,233.18,233.18,233.18,203
07/31/2002,14:52,233.32,233.32,233.32,233.32,45
07/31/2002,14:53,233.32,233.32,233.32,233.32,45
07/31/2002,14:54,233.27,233.27,233.27,233.27,23
07/31/2002,14:57,233.1,233.1,233.1,233.1,23
07/31/2002,14:59,233.14,233.14,232.7,232.7,473
07/31/2002,15:00,232.92,232.92,232.92,232.92,113
07/31/2002,15:02,232.21,232.21,232.21,232.21,2815
07/31/2002,15:03,232.7,232.7,232.7,232.7,68
07/31/2002,15:06,233.01,233.01,233.01,233.01,248
07/31/2002,15:09,232.12,232.12,232.12,232.12,23
07/31/2002,15:16,232.65,232.65,232.65,232.65,113
07/31/2002,15:19,232.78,232.78,232.78,232.78,113
07/31/2002,15:21,232.92,232.92,232.87,232.87,3040
07/31/2002,15:22,232.87,233.14,232.87,233.14,1126
07/31/2002,15:23,232.96,232.96,232.96,232.96,1351
07/31/2002,15:25,232.92,232.92,232.92,232.92,23
07/31/2002,15:26,233.14,233.14,233.14,233.14,225
07/31/2002,15:27,233.49,233.49,233.45,233.45,518
07/31/2002,15:28,233.23,233.23,233.23,233.23,68
07/31/2002,15:29,232.7,232.74,232.7,232.7,1396
07/31/2002,15:31,232.25,232.7,232.21,232.7,3265
07/31/2002,15:32,232.25,232.25,232.25,232.25,135
07/31/2002,15:33,232.3,232.3,231.99,232.21,3063
07/31/2002,15:36,232.47,232.47,232.34,232.34,90
07/31/2002,15:37,232.7,232.7,232.47,232.47,1374
07/31/2002,15:38,232.65,233.01,232.65,233.01,698
07/31/2002,15:39,233.41,233.41,233.41,233.41,225
07/31/2002,15:41,233.58,233.58,233.58,233.58,225
07/31/2002,15:42,233.63,233.63,233.54,233.54,4549
07/31/2002,15:44,233.58,234.12,233.58,234.12,473
07/31/2002,15:46,233.94,233.94,233.94,233.94,225
07/31/2002,15:47,233.63,233.94,233.58,233.94,608
07/31/2002,15:48,233.94,233.94,233.32,233.32,878
07/31/2002,15:54,234.03,234.03,234.03,234.03,203
07/31/2002,15:55,234.52,234.52,234.47,234.47,315
07/31/2002,15:56,234.47,234.47,234.47,234.47,113
07/31/2002,15:57,234.47,234.61,234.47,234.61,1058
07/31/2002,15:58,234.69,234.69,234.56,234.56,901
07/31/2002,15:59,234.69,234.69,234.69,234.69,450
08/01/2002,09:37,229.95,229.95,229.9,229.9,1553
08/01/2002,09:38,229.9,229.95,229.33,229.33,1575
08/01/2002,09:39,229.37,230.61,229.37,230.61,518
08/01/2002,09:41,231.01,231.06,230.35,230.35,540
08/01/2002,09:42,231.77,231.9,231.77,231.9,90
08/01/2002,09:43,231.95,231.95,231.95,231.95,90
08/01/2002,09:45,231.95,231.95,231.95,231.95,135
08/01/2002,09:46,231.59,231.59,231.59,231.59,45
08/01/2002,09:48,231.59,231.59,231.5,231.59,720
08/01/2002,09:49,231.28,231.28,231.06,231.28,3421
08/01/2002,09:50,231.28,231.28,230.84,231.06,4411
08/01/2002,09:51,232.35,232.35,231.33,231.33,135
08/01/2002,09:52,232.39,232.39,232.39,232.39,1125
08/01/2002,09:53,232.84,233.81,232.84,233.81,1350
08/01/2002,09:54,234.17,234.17,234.17,234.17,450
08/01/2002,09:55,234.44,234.44,234.39,234.39,248
08/01/2002,09:56,235.06,235.06,235.06,235.06,23
08/01/2002,09:57,235.06,235.46,235.06,235.46,923
08/01/2002,09:59,235.5,235.5,235.5,235.5,113
08/01/2002,10:00,235.55,235.55,235.5,235.5,540
08/01/2002,10:01,235.32,235.32,234.66,234.66,428
08/01/2002,10:02,234.39,234.39,233.81,233.81,450
08/01/2002,10:03,235.06,235.06,233.37,233.37,5739
08/01/2002,10:04,233.77,234.12,233.32,233.32,2296
08/01/2002,10:05,234.39,234.39,233.99,233.99,2273
08/01/2002,10:06,234.39,234.61,234.39,234.61,2296
08/01/2002,10:08,234.44,234.44,234.39,234.39,450
08/01/2002,10:09,234.04,234.04,234.04,234.04,225
08/01/2002,10:10,233.72,233.95,233.72,233.95,2273
08/01/2002,10:11,234.84,234.84,234.84,234.84,68
08/01/2002,10:12,234.79,234.79,234.79,234.79,135
08/01/2002,10:13,234.88,234.88,234.88,234.88,203
08/01/2002,10:14,233.86,233.86,233.86,233.86,23
08/01/2002,10:15,232.84,232.84,232.48,232.48,450
08/01/2002,10:16,231.86,231.86,231.59,231.59,338
08/01/2002,10:17,231.59,231.9,231.06,231.28,1238
08/01/2002,10:18,231.28,231.28,231.06,231.28,7427
08/01/2002,10:19,231.28,231.28,231.06,231.06,11703
08/01/2002,10:20,231.33,231.33,231.33,231.33,45
08/01/2002,10:21,231.5,231.73,231.5,231.73,495
08/01/2002,10:22,231.73,232.21,231.73,231.9,3443
08/01/2002,10:23,231.95,231.95,231.95,231.95,225
08/01/2002,10:24,232.35,232.35,231.5,231.5,1125
08/01/2002,10:25,231.5,231.81,231.5,231.81,113
08/01/2002,10:28,232.35,232.35,232.35,232.35,23
08/01/2002,10:29,232.39,232.39,232.39,232.39,22505
08/01/2002,10:31,232.88,233.06,232.88,233.06,1170
08/01/2002,10:32,233.06,233.06,233.06,233.06,1125
08/01/2002,10:33,232.61,232.7,232.61,232.7,5806
08/01/2002,10:34,232.17,232.17,232.17,232.17,1125
08/01/2002,10:35,232.17,232.17,231.81,231.81,1350
08/01/2002,10:36,231.68,232.17,231.68,232.17,24035
08/01/2002,10:37,231.5,231.95,231.5,231.68,4524
08/01/2002,10:38,231.81,231.81,231.81,231.81,2251
08/01/2002,10:39,232.39,232.75,232.39,232.75,675
08/01/2002,10:44,231.68,231.68,231.68,231.68,1125
08/01/2002,10:48,232.17,232.17,232.04,232.04,338
08/01/2002,10:55,231.95,231.95,231.95,231.95,113
08/01/2002,10:57,231.5,232.17,231.5,232.17,5649
08/01/2002,10:59,231.19,231.19,231.19,231.19,23
08/01/2002,11:02,231.19,231.19,231.19,231.19,23
08/01/2002,11:06,230.53,230.53,230.53,230.53,113
08/01/2002,11:07,230.61,230.61,230.61,230.61,90
08/01/2002,11:09,230.17,230.26,230.17,230.26,2476
08/01/2002,11:11,229.9,229.9,229.9,229.9,225
08/01/2002,11:12,229.77,229.81,229.77,229.81,248
08/01/2002,11:15,229.28,229.28,229.28,229.28,675
08/01/2002,11:16,228.97,228.97,228.61,228.61,248
08/01/2002,11:17,229.28,229.28,229.28,229.28,9362
08/01/2002,11:18,229.28,229.28,229.28,229.28,68
08/01/2002,11:19,228.84,228.84,228.84,228.84,158
08/01/2002,11:20,228.97,228.97,228.39,228.39,990
08/01/2002,11:22,228.61,228.61,228.61,228.61,68
08/01/2002,11:23,228.39,228.39,228.13,228.13,698
08/01/2002,11:24,227.55,227.55,227.55,227.55,23
08/01/2002,11:26,226.84,227.15,226.62,227.15,360
08/01/2002,11:28,226.44,226.44,226.26,226.26,158
08/01/2002,11:29,226.7,226.7,226.7,226.7,113
08/01/2002,11:30,227.5,227.81,227.06,227.81,27254
08/01/2002,11:31,227.55,227.55,227.55,227.55,225
08/01/2002,11:32,227.06,227.06,227.06,227.06,5401
08/01/2002,11:33,227.1,227.1,226.93,226.93,2048
08/01/2002,11:34,227.02,227.02,227.02,227.02,23
08/01/2002,11:36,226.7,226.75,226.7,226.75,248
08/01/2002,11:37,226.62,226.62,226.62,226.62,5626
08/01/2002,11:39,226.53,226.57,226.53,226.57,293
08/01/2002,11:40,226.62,227.06,226.57,227.06,653
08/01/2002,11:42,227.19,227.19,227.19,227.19,23
08/01/2002,11:43,226.88,226.88,226.88,226.88,45
08/01/2002,11:44,226.93,226.93,226.93,226.93,135
08/01/2002,11:45,226.84,226.84,226.84,226.84,5626
08/01/2002,11:46,227.24,227.46,227.24,227.46,248
08/01/2002,11:47,227.59,227.95,227.59,227.95,563
08/01/2002,11:48,227.9,228.04,227.9,227.95,405
08/01/2002,11:49,227.59,227.59,227.59,227.59,225
08/01/2002,11:50,227.59,227.59,227.59,227.59,450
08/01/2002,11:51,227.95,227.95,227.95,227.95,23
08/01/2002,11:52,227.95,227.95,227.95,227.95,158
08/01/2002,11:53,228.17,228.17,228.17,228.17,2251
08/01/2002,11:54,227.95,228.04,227.95,228.04,5626
08/01/2002,11:56,227.68,227.68,227.68,227.68,225
08/01/2002,11:57,227.95,227.95,227.95,227.95,45
08/01/2002,12:03,228.48,228.48,228.04,228.04,158
08/01/2002,12:06,227.95,227.95,227.95,227.95,1125
08/01/2002,12:08,228.39,228.39,228.39,228.39,1125
08/01/2002,12:10,229.28,229.28,229.28,229.28,23
08/01/2002,12:11,228.88,228.88,228.88,228.88,225
08/01/2002,12:13,228.84,228.97,228.75,228.97,563
08/01/2002,12:14,228.97,228.97,228.97,228.97,23
08/01/2002,12:17,228.79,228.79,228.79,228.79,225
08/01/2002,12:18,228.17,228.17,228.17,228.17,225
08/01/2002,12:19,228.04,228.04,228.04,228.04,1125
08/01/2002,12:21,228.21,228.21,228.21,228.21,68
08/01/2002,12:22,227.73,227.73,227.73,227.73,225
08/01/2002,12:23,227.86,227.86,227.86,227.86,225
08/01/2002,12:25,227.99,227.99,227.99,227.99,23
08/01/2002,12:29,228.08,228.08,228.08,228.08,23
08/01/2002,12:34,227.77,227.77,227.77,227.77,23
08/01/2002,12:35,228.17,228.17,228.17,228.17,1125
08/01/2002,12:36,228.17,228.17,228.17,228.17,23
08/01/2002,12:42,228.3,228.3,228.3,228.3,1125
08/01/2002,12:43,228.3,228.3,228.3,228.3,1125
08/01/2002,12:45,227.95,227.95,227.95,227.95,23
08/01/2002,12:47,227.64,227.64,227.64,227.64,23
08/01/2002,12:50,227.99,227.99,227.99,227.99,23
08/01/2002,12:54,227.64,227.64,227.64,227.64,68
08/01/2002,12:59,227.5,227.5,227.5,227.5,45
08/01/2002,13:02,227.81,227.81,227.81,227.81,23
08/01/2002,13:04,226.79,226.79,226.79,226.79,113
08/01/2002,13:07,226.79,226.79,226.79,226.79,23
08/01/2002,13:09,226.62,226.62,226.62,226.62,1148
08/01/2002,13:10,226.62,226.62,226.62,226.62,4501
08/01/2002,13:11,226.66,226.84,226.62,226.62,1463
08/01/2002,13:12,226.66,226.66,226.62,226.62,1238
08/01/2002,13:16,226.62,226.7,226.62,226.62,1395
08/01/2002,13:18,226.17,226.17,226.17,226.17,675
08/01/2002,13:19,225.73,225.73,225.73,225.73,225
08/01/2002,13:20,225.46,225.46,225.46,225.46,135
08/01/2002,13:23,224.88,224.88,224.88,224.88,225
08/01/2002,13:25,225.28,225.28,225.28,225.28,2251
08/01/2002,13:27,225.42,225.42,225.42,225.42,1125
08/01/2002,13:28,225.73,225.73,225.73,225.73,338
08/01/2002,13:35,225.28,225.28,225.28,225.28,23
08/01/2002,13:39,225.37,225.37,225.37,225.37,1125
08/01/2002,13:41,224.88,224.88,224.88,224.88,23
08/01/2002,13:44,225.55,225.55,225.55,225.55,23
08/01/2002,13:47,225.77,225.77,225.77,225.77,23
08/01/2002,13:49,225.5,225.5,225.5,225.5,23
08/01/2002,13:50,225.77,225.77,225.77,225.77,23
08/01/2002,13:53,225.24,225.24,225.24,225.24,23
08/01/2002,13:54,225.73,225.73,225.73,225.73,1125
08/01/2002,13:55,226.17,226.17,226.17,226.17,2251
08/01/2002,13:58,226.88,227.19,226.88,227.1,1485
08/01/2002,14:00,227.28,227.28,227.28,227.28,5626
08/01/2002,14:01,227.06,227.15,227.06,227.15,2476
08/01/2002,14:02,227.1,227.1,227.1,227.1,225
08/01/2002,14:06,226.7,226.7,226.7,226.7,675
08/01/2002,14:08,226.62,226.62,226.62,226.62,2251
08/01/2002,14:09,226.39,226.39,226.39,226.39,23
08/01/2002,14:11,225.95,225.95,225.95,225.95,5626
08/01/2002,14:14,225.19,225.19,225.19,225.19,225
08/01/2002,14:15,225.02,225.02,225.02,225.02,113
08/01/2002,14:18,224.57,224.57,224.57,224.57,45
08/01/2002,14:19,224.53,224.53,224.53,224.53,90
08/01/2002,14:20,225.02,225.02,225.02,225.02,113
08/01/2002,14:22,224.57,224.57,224.39,224.39,1170
08/01/2002,14:23,224.39,224.39,224.17,224.17,1463
08/01/2002,14:25,224.3,224.3,224.3,224.3,45
08/01/2002,14:26,224.3,224.3,224.3,224.3,225
08/01/2002,14:27,224.62,224.66,224.62,224.66,1688
08/01/2002,14:31,224.62,224.62,224.62,224.62,11253
08/01/2002,14:32,224.39,224.39,224.39,224.39,1125
08/01/2002,14:33,224.17,224.17,224.17,224.17,248
08/01/2002,14:38,223.37,223.73,223.37,223.73,1620
08/01/2002,14:40,223.99,224.3,223.99,224.3,1260
08/01/2002,14:41,224.17,224.17,223.95,223.95,1238
08/01/2002,14:42,223.73,223.73,223.46,223.46,1148
08/01/2002,14:44,223.73,223.73,223.73,223.73,4501
08/01/2002,14:46,223.9,223.9,223.9,223.9,2251
08/01/2002,14:47,223.46,223.46,223.46,223.46,1125
08/01/2002,14:48,223.9,223.9,223.9,223.9,23
08/01/2002,14:49,223.95,224.35,223.95,224.35,2926
08/01/2002,14:50,224.57,224.57,224.17,224.17,24801
08/01/2002,14:51,224.17,224.17,224.17,224.17,1800
08/01/2002,14:52,224.04,224.35,224.04,224.35,3376
08/01/2002,14:54,224.3,224.3,224.3,224.3,1125
08/01/2002,14:56,223.77,223.77,223.77,223.77,23
08/01/2002,14:59,223.55,223.55,223.55,223.55,23
08/01/2002,15:00,223.86,223.86,223.86,223.86,2251
08/01/2002,15:03,224.39,224.39,224.39,224.39,158
08/01/2002,15:06,224.48,224.48,224.48,224.48,4501
08/01/2002,15:07,224.84,224.84,224.84,224.84,2251
08/01/2002,15:08,224.84,224.84,224.84,224.84,1125
08/01/2002,15:09,225.19,225.19,225.19,225.19,113
08/01/2002,15:10,225.19,225.19,225.19,225.19,90
08/01/2002,15:12,224.66,224.66,224.66,224.66,225
08/01/2002,15:13,224.62,224.62,224.62,224.62,225
08/01/2002,15:16,223.68,223.68,223.59,223.59,225
08/01/2002,15:19,224.22,224.53,224.22,224.53,563
08/01/2002,15:20,224.66,224.66,224.66,224.66,473
08/01/2002,15:22,224.39,224.39,224.39,224.39,1125
08/01/2002,15:23,224.17,224.17,224.17,224.17,22505
08/01/2002,15:24,223.95,223.95,223.95,223.95,45
08/01/2002,15:25,223.86,223.86,223.86,223.86,225
08/01/2002,15:27,223.28,223.28,223.28,223.28,1125
08/01/2002,15:28,223.28,223.28,223.28,223.28,1125
08/01/2002,15:29,223.28,223.28,223.15,223.15,5626
08/01/2002,15:30,222.62,223.15,222.62,222.79,5739
08/01/2002,15:31,222.62,222.62,222.62,222.62,113
08/01/2002,15:32,222.66,222.66,222.66,222.66,248
08/01/2002,15:35,222.62,222.62,222.39,222.39,2386
08/01/2002,15:36,222.57,222.57,222.39,222.39,3601
08/01/2002,15:37,222.31,222.31,222.17,222.17,1328
08/01/2002,15:38,222.31,222.35,222.17,222.35,990
08/01/2002,15:39,222.08,222.08,222.08,222.08,23
08/01/2002,15:40,221.95,221.95,221.95,221.95,225
08/01/2002,15:41,222.17,222.17,222.17,222.17,225
08/01/2002,15:42,221.95,222.17,221.95,222.17,5176
08/01/2002,15:43,222.04,222.17,222.04,222.17,3623
08/01/2002,15:44,222.39,222.39,222.39,222.39,23
08/01/2002,15:45,221.95,221.95,221.91,221.91,248
08/01/2002,15:46,221.68,221.95,221.68,221.95,900
08/01/2002,15:47,221.86,221.86,221.86,221.86,248
08/01/2002,15:48,221.51,221.91,221.51,221.91,383
08/01/2002,15:49,221.68,221.68,221.28,221.51,1260
08/01/2002,15:50,221.28,221.28,221.28,221.28,90
08/01/2002,15:51,221.02,221.02,221.02,221.02,45
08/01/2002,15:52,220.79,221.46,220.79,221.06,5851
08/01/2002,15:53,220.75,220.75,220.75,220.75,113
08/01/2002,15:54,220.62,220.84,220.48,220.75,6391
08/01/2002,15:55,221.06,221.06,221.06,221.06,45
08/01/2002,15:57,220.62,220.62,220.62,220.62,2251
08/01/2002,15:59,221.06,221.28,221.06,221.28,9565
08/02/2002,09:38,219.06,219.06,219.06,219.06,4749
08/02/2002,09:39,220.26,220.71,220.26,220.71,900
08/02/2002,09:40,220.71,221.82,220.71,221.82,3848
08/02/2002,09:41,221.86,221.86,220.79,220.79,1575
08/02/2002,09:42,221.55,221.64,221.55,221.64,5851
08/02/2002,09:43,221.28,222.26,221.28,221.99,15191
08/02/2002,09:44,222.53,222.53,222.26,222.26,428
08/02/2002,09:45,222.22,222.22,222.22,222.22,135
08/02/2002,09:46,222.97,223.5,222.97,223.5,990
08/02/2002,09:47,223.5,223.68,223.46,223.5,563
08/02/2002,09:48,223.46,223.46,222.71,222.71,293
08/02/2002,09:49,222.62,222.62,222.22,222.22,1350
08/02/2002,09:50,221.91,221.91,221.28,221.28,900
08/02/2002,09:51,221.11,221.11,220.84,220.84,315
08/02/2002,09:52,221.15,221.15,221.15,221.15,23
08/02/2002,09:53,221.19,221.19,221.19,221.19,675
08/02/2002,09:54,221.19,221.28,221.19,221.28,923
08/02/2002,09:55,221.73,221.73,221.73,221.73,900
08/02/2002,09:58,221.28,221.28,221.28,221.28,22505
08/02/2002,09:59,221.15,221.51,220.39,221.28,563
08/02/2002,10:01,220.84,220.84,220.84,220.84,450
08/02/2002,10:02,219.73,220.39,219.59,219.59,1035
08/02/2002,10:03,220.08,220.31,219.55,220.31,720
08/02/2002,10:04,220.31,220.31,220.31,220.31,383
08/02/2002,10:05,220.31,220.57,220.31,220.57,563
08/02/2002,10:06,220.79,220.79,220.79,220.79,180
08/02/2002,10:08,219.77,219.77,219.77,219.77,225
08/02/2002,10:09,219.77,219.77,219.15,219.15,473
08/02/2002,10:10,219.06,219.06,219.06,219.06,1463
08/02/2002,10:11,218.93,218.93,218.93,218.93,2251
08/02/2002,10:13,217.73,217.73,216.84,216.84,2048
08/02/2002,10:14,216.62,216.62,216.48,216.48,248
08/02/2002,10:15,215.95,215.95,215.95,215.95,450
08/02/2002,10:16,216.48,216.62,216.48,216.62,2296
08/02/2002,10:18,216.84,217.2,216.84,217.2,338
08/02/2002,10:19,217.06,217.06,217.06,217.06,293
08/02/2002,10:20,216.8,216.8,216.62,216.62,1148
08/02/2002,10:23,215.82,215.82,215.82,215.82,113
08/02/2002,10:24,215.73,215.73,215.73,215.73,1800
08/02/2002,10:25,215.73,215.77,215.73,215.77,675
08/02/2002,10:26,216.35,216.35,215.73,215.73,2273
08/02/2002,10:28,215.77,215.77,215.73,215.73,450
08/02/2002,10:29,215.68,215.68,215.68,215.68,225
08/02/2002,10:30,215.51,215.51,215.51,215.51,900
08/02/2002,10:31,215.51,215.51,215.51,215.51,1125
08/02/2002,10:33,216,216,216,216,68
08/02/2002,10:34,215.73,215.73,215.73,215.73,113
08/02/2002,10:35,216.22,216.22,216.22,216.22,225
08/02/2002,10:36,216.13,216.13,215.73,215.73,2363
08/02/2002,10:38,215.11,215.28,215.11,215.28,248
08/02/2002,10:40,214.93,214.93,214.93,214.93,450
08/02/2002,10:42,215.77,215.77,215.51,215.51,225
08/02/2002,10:45,214.17,214.17,214.17,214.17,2476
08/02/2002,10:46,214.4,214.4,213.95,213.95,1328
08/02/2002,10:47,214.13,214.13,213.95,214,10487
08/02/2002,10:48,213.95,213.95,213.95,213.95,1170
08/02/2002,10:49,213.73,213.73,213.73,213.73,2251
08/02/2002,10:50,213.51,213.51,213.51,213.51,225
08/02/2002,10:51,213.37,213.37,213.37,213.37,450
08/02/2002,10:52,213.37,213.37,213.37,213.37,225
08/02/2002,10:53,213.29,213.29,213.29,213.29,23
08/02/2002,10:54,213.33,213.33,213.29,213.29,2070
08/02/2002,10:55,213.29,213.29,213.29,213.29,23
08/02/2002,10:56,213.29,213.29,213.24,213.24,1328
08/02/2002,10:59,213.33,213.33,213.33,213.33,23
08/02/2002,11:01,213.33,213.33,213.29,213.29,1688
08/02/2002,11:02,213.73,213.73,213.29,213.29,22730
08/02/2002,11:03,213.33,213.33,213.33,213.33,23
08/02/2002,11:06,213.29,213.29,213.29,213.29,45
08/02/2002,11:07,212.97,213.33,212.97,213.33,315
08/02/2002,11:16,212.4,212.4,212.4,212.4,225
08/02/2002,11:17,212.22,212.22,212.22,212.22,113
08/02/2002,11:19,211.77,211.77,211.77,211.77,225
08/02/2002,11:20,211.51,211.51,211.51,211.51,2025
08/02/2002,11:23,211.73,211.73,211.73,211.73,113
08/02/2002,11:25,212.09,212.09,212.09,212.09,2251
08/02/2002,11:26,211.6,211.6,211.6,211.6,45
08/02/2002,11:28,211.73,211.73,211.73,211.73,2138
08/02/2002,11:29,211.06,211.51,211.06,211.51,360
08/02/2002,11:30,211.15,211.15,211.15,211.15,450
08/02/2002,11:34,212.09,212.09,212.09,212.09,2251
08/02/2002,11:35,212.31,212.4,212.26,212.4,4861
08/02/2002,11:36,212.44,212.44,212.4,212.4,473
08/02/2002,11:37,212.17,212.17,212.17,212.17,900
08/02/2002,11:38,211.95,211.95,211.95,211.95,2251
08/02/2002,11:40,211.73,211.95,211.73,211.95,2363
08/02/2002,11:42,211.29,211.29,211.06,211.29,24868
08/02/2002,11:43,210.75,210.75,210.75,210.75,23
08/02/2002,11:44,210.35,210.35,210.22,210.22,270
08/02/2002,11:45,210.49,210.49,210.49,210.49,225
08/02/2002,11:46,210.4,210.4,210.17,210.17,1238
08/02/2002,11:47,210.17,210.17,209.77,209.77,1643
08/02/2002,11:48,209.95,210.31,209.95,210.31,45
08/02/2002,11:49,210.31,210.31,209.95,209.95,1148
08/02/2002,11:50,210.17,210.17,210.17,210.17,1125
08/02/2002,11:51,210.22,210.22,209.6,209.6,450
08/02/2002,11:52,209.33,209.69,209.33,209.69,563
08/02/2002,11:54,208.89,208.89,208.84,208.84,2476
08/02/2002,11:55,208.57,208.57,208.31,208.31,4546
08/02/2002,11:56,208.22,208.22,208.22,208.22,225
08/02/2002,11:57,208.18,208.18,208.18,208.18,158
08/02/2002,11:58,208.18,208.18,208.18,208.18,338
08/02/2002,11:59,208.18,208.18,208.18,208.18,1260
08/02/2002,12:00,208.49,208.49,208.4,208.4,5851
08/02/2002,12:01,208.4,208.4,208.4,208.4,23
08/02/2002,12:02,208.4,208.4,208.4,208.4,225
08/02/2002,12:03,208.4,208.4,208.4,208.4,1688
08/02/2002,12:04,208.62,208.62,208.57,208.57,1260
08/02/2002,12:05,208.18,208.22,208.18,208.22,158
08/02/2002,12:06,208.62,208.62,208.62,208.62,1688
08/02/2002,12:08,208.84,208.84,208.84,208.84,1350
08/02/2002,12:09,208.84,208.84,208.84,208.84,9452
08/02/2002,12:11,209.77,209.77,209.51,209.51,113
08/02/2002,12:12,209.2,209.2,209.2,209.2,225
08/02/2002,12:13,209.82,209.82,209.82,209.82,113
08/02/2002,12:15,209.86,209.86,209.86,209.86,23
08/02/2002,12:16,209.51,209.51,209.51,209.51,450
08/02/2002,12:19,209.33,209.33,209.29,209.29,248
08/02/2002,12:24,209.42,209.42,209.42,209.42,113
08/02/2002,12:28,209.86,209.86,209.86,209.86,2251
08/02/2002,12:30,209.91,210.17,209.91,210.17,45
08/02/2002,12:31,210.17,210.31,210.17,210.31,4051
08/02/2002,12:32,210.35,210.44,210.35,210.44,135
08/02/2002,12:34,210.62,210.62,210.62,210.62,6639
08/02/2002,12:37,210.84,210.84,210.53,210.53,2476
08/02/2002,12:39,210.4,210.4,210.22,210.22,383
08/02/2002,12:40,210.26,210.71,210.26,210.71,135
08/02/2002,12:42,210.62,210.97,210.62,210.97,113
08/02/2002,12:44,210.75,210.89,210.75,210.89,1148
08/02/2002,12:45,210.4,210.4,210.4,210.4,23
08/02/2002,12:46,210.26,210.26,210.26,210.26,23
08/02/2002,12:49,209.73,209.73,209.73,209.73,1125
08/02/2002,12:51,209.37,209.37,209.37,209.37,23
08/02/2002,12:53,209.11,209.11,209.11,209.11,5626
08/02/2002,12:57,208.4,208.4,208.4,208.4,23
08/02/2002,12:59,209.42,209.42,209.42,209.42,90
08/02/2002,13:01,209.51,209.51,209.51,209.51,1125
08/02/2002,13:02,209.51,209.51,209.51,209.51,22505
08/02/2002,13:04,210.17,210.17,210.17,210.17,45
08/02/2002,13:08,209.77,210.13,209.77,210.13,68
08/02/2002,13:10,210.31,210.31,210.31,210.31,23
08/02/2002,13:12,210.13,210.13,210.13,210.13,1125
08/02/2002,13:14,210.62,210.62,210.62,210.62,450
08/02/2002,13:18,211.02,211.02,211.02,211.02,248
08/02/2002,13:19,211.15,211.29,211.15,211.29,293
08/02/2002,13:20,211.42,211.51,211.42,211.51,3376
08/02/2002,13:24,212.49,212.49,212.49,212.49,23
08/02/2002,13:29,211.77,211.77,211.77,211.77,338
08/02/2002,13:30,212.22,212.22,212.22,212.22,1125
08/02/2002,13:31,211.73,211.73,211.73,211.73,68
08/02/2002,13:35,212.09,212.09,212.09,212.09,2701
08/02/2002,13:36,212.4,212.4,212.4,212.4,225
08/02/2002,13:40,211.95,212,211.95,212,338
08/02/2002,13:41,212,212.17,212,212.17,1800
08/02/2002,13:42,212.09,212.09,212.09,212.09,113
08/02/2002,13:46,211.77,211.77,211.77,211.77,113
08/02/2002,13:47,211.82,211.82,211.82,211.82,23
08/02/2002,13:48,211.82,211.82,211.82,211.82,1125
08/02/2002,13:54,212.17,212.17,212.17,212.17,113
08/02/2002,13:55,212,212.17,212,212.17,45
08/02/2002,13:56,211.73,211.73,211.73,211.73,1125
08/02/2002,14:01,211.91,211.91,211.91,211.91,23
08/02/2002,14:04,211.51,211.51,211.51,211.51,2251
08/02/2002,14:05,211.15,211.15,211.15,211.15,225
08/02/2002,14:09,211.02,211.02,211.02,211.02,23
08/02/2002,14:15,211.06,211.06,211.06,211.06,23
08/02/2002,14:19,210.44,210.84,210.44,210.84,1035
08/02/2002,14:20,210.4,210.62,210.31,210.62,360
08/02/2002,14:22,209.95,209.95,209.95,209.95,113
08/02/2002,14:25,210.4,210.4,210.4,210.4,113
08/02/2002,14:31,210.44,210.44,210.44,210.44,23
08/02/2002,14:32,210.4,210.4,210.4,210.4,23
08/02/2002,14:39,210.62,210.62,210.44,210.44,270
08/02/2002,14:40,210.4,210.4,210.4,210.4,1125
08/02/2002,14:41,210.35,210.35,210.35,210.35,23
08/02/2002,14:46,210.31,210.31,210.31,210.31,23
08/02/2002,14:49,210.31,210.31,210.31,210.31,23
08/02/2002,14:59,209.86,210.35,209.86,210.35,1238
08/02/2002,15:00,209.95,209.95,209.95,209.95,23
08/02/2002,15:01,210.09,210.09,210.09,210.09,113
08/02/2002,15:03,210.4,210.4,209.86,209.86,2341
08/02/2002,15:07,209.51,209.51,209.51,209.51,225
08/02/2002,15:09,209.33,209.33,209.33,209.33,23
08/02/2002,15:10,209.24,209.33,209.24,209.33,45
08/02/2002,15:11,209.6,209.6,209.24,209.24,2363
08/02/2002,15:12,209.24,209.24,209.24,209.24,563
08/02/2002,15:14,209.64,209.73,209.64,209.73,4096
08/02/2002,15:15,210,210.13,210,210.13,135
08/02/2002,15:17,209.91,209.91,209.91,209.91,2251
08/02/2002,15:22,209.55,209.55,209.55,209.55,23
08/02/2002,15:23,209.29,209.29,209.29,209.29,338
08/02/2002,15:24,209.64,209.64,209.64,209.64,23
08/02/2002,15:26,209.64,209.64,209.64,209.64,23
08/02/2002,15:27,209.91,209.91,209.91,209.91,23
08/02/2002,15:29,210.35,210.35,210.35,210.35,23
08/02/2002,15:32,210.31,210.31,210.31,210.31,90
08/02/2002,15:33,210.31,210.31,210.31,210.31,113
08/02/2002,15:34,209.86,209.86,209.86,209.86,23
08/02/2002,15:35,210.13,210.13,210.13,210.13,225
08/02/2002,15:37,209.86,209.86,209.86,209.86,23
08/02/2002,15:38,209.73,209.73,209.73,209.73,180
08/02/2002,15:39,209.95,209.95,209.95,209.95,225
08/02/2002,15:41,210.26,210.26,210.26,210.26,675
08/02/2002,15:43,210.71,210.71,210.4,210.4,270
08/02/2002,15:44,210.4,210.4,210.4,210.4,540
08/02/2002,15:45,210.57,210.57,210.57,210.57,1125
08/02/2002,15:47,210.17,210.17,210.17,210.17,563
08/02/2002,15:48,210.26,210.26,210.26,210.26,45
08/02/2002,15:49,209.73,209.73,209.73,209.73,45
08/02/2002,15:50,210.17,210.17,210.17,210.17,1125
08/02/2002,15:51,210.17,210.17,210.17,210.17,45
08/02/2002,15:52,210.17,210.17,210.17,210.17,113
08/02/2002,15:55,210.49,210.49,210.49,210.49,450
08/02/2002,15:58,210.53,210.53,210.53,210.53,23
08/05/2002,09:36,209.95,209.95,209.95,209.95,1575
08/05/2002,09:37,208.84,208.84,208.84,208.84,113
08/05/2002,09:38,208.4,208.4,208.18,208.18,135
08/05/2002,09:39,208.49,208.49,208.49,208.49,2138
08/05/2002,09:40,209.73,209.73,209.73,209.73,225
08/05/2002,09:41,210.35,211.42,210.35,210.84,833
08/05/2002,09:42,211.82,211.82,211.82,211.82,23
08/05/2002,09:43,211.06,211.06,211.06,211.06,450
08/05/2002,09:44,211.82,211.82,210.66,210.66,4636
08/05/2002,09:45,211.95,211.95,211.95,211.95,450
08/05/2002,09:46,212.53,212.53,212.53,212.53,23
08/05/2002,09:47,212.62,212.62,212.62,212.62,4501
08/05/2002,09:48,212.4,213.06,212.4,213.06,248
08/05/2002,09:51,212.4,212.4,212.4,212.4,45
08/05/2002,09:52,212.35,212.35,211.29,211.29,473
08/05/2002,09:53,211.73,211.73,210.84,210.84,22618
08/05/2002,09:54,210.8,210.8,210.62,210.62,248
08/05/2002,09:55,210.57,210.57,210.57,210.57,158
08/05/2002,09:56,211.11,211.11,211.06,211.06,68
08/05/2002,09:58,211.11,211.15,211.11,211.15,360
08/05/2002,09:59,211.06,211.06,211.06,211.06,1125
08/05/2002,10:00,211.55,211.55,211.06,211.06,2296
08/05/2002,10:01,211.29,211.29,211.29,211.29,1350
08/05/2002,10:02,211.42,211.42,211.24,211.24,450
08/05/2002,10:03,210.8,210.8,210.44,210.44,2926
08/05/2002,10:04,210.4,210.44,210.31,210.35,7449
08/05/2002,10:06,210.62,210.62,210.35,210.62,27704
08/05/2002,10:08,208.84,208.84,208.84,208.84,1373
08/05/2002,10:09,208.84,208.84,208.84,208.84,45
08/05/2002,10:11,208.18,208.18,208.18,208.18,563
08/05/2002,10:12,208.18,208.84,208.18,208.84,3083
08/05/2002,10:13,208.97,209.55,208.97,209.55,2386
08/05/2002,10:14,209.06,209.06,209.06,209.06,563
08/05/2002,10:16,208.71,208.71,208.62,208.62,518
08/05/2002,10:18,208.71,208.8,208.71,208.8,360
08/05/2002,10:19,209.02,209.02,209.02,209.02,225
08/05/2002,10:20,208.97,208.97,208.97,208.97,675
08/05/2002,10:21,208.97,208.97,208.84,208.84,450
08/05/2002,10:22,208.58,208.58,207.78,208.31,675
08/05/2002,10:23,207.51,207.51,207.51,207.51,113
08/05/2002,10:24,207.51,207.95,207.51,207.73,8124
08/05/2002,10:25,207.51,207.51,207.29,207.51,1013
08/05/2002,10:26,207.51,208.09,207.38,208.09,675
08/05/2002,10:30,208.04,208.04,207.73,207.73,225
08/05/2002,10:31,207.69,207.69,207.69,207.69,1125
08/05/2002,10:33,207.33,207.33,207.33,207.33,225
08/05/2002,10:34,207.46,207.73,207.46,207.73,2363
08/05/2002,10:35,207.95,207.95,207.95,207.95,113
08/05/2002,10:38,208.35,208.35,208.35,208.35,23
08/05/2002,10:39,209.2,209.2,209.2,209.2,225
08/05/2002,10:40,209.15,209.15,209.15,209.15,675
08/05/2002,10:41,208.31,208.31,208.22,208.22,675
08/05/2002,10:42,208.4,208.4,208.18,208.18,1373
08/05/2002,10:44,208.22,208.22,208.18,208.18,3061
08/05/2002,10:48,208.71,208.84,208.71,208.84,248
08/05/2002,10:49,208.84,208.84,208.84,208.84,1125
08/05/2002,10:50,209.29,209.73,209.29,209.73,2813
08/05/2002,10:51,209.37,209.37,209.11,209.11,698
08/05/2002,10:52,209.11,209.11,208.8,208.8,788
08/05/2002,10:54,209.64,209.73,209.64,209.73,450
08/05/2002,10:55,209.29,209.29,209.29,209.29,450
08/05/2002,10:56,208.89,209.02,208.89,209.02,248
08/05/2002,10:58,208.93,208.93,208.84,208.84,1148
08/05/2002,10:59,208.22,208.22,208.18,208.18,4276
08/05/2002,11:00,207.95,207.95,207.95,207.95,113
08/05/2002,11:01,208.13,208.13,208.13,208.13,23
08/05/2002,11:02,207.95,207.95,207.95,207.95,248
08/05/2002,11:03,207.91,207.91,207.91,207.91,225
08/05/2002,11:09,207.29,207.29,207.29,207.29,225
08/05/2002,11:12,206.62,206.98,206.62,206.98,833
08/05/2002,11:13,206.62,206.62,206.31,206.49,2386
08/05/2002,11:14,206.89,206.89,206.89,206.89,23
08/05/2002,11:16,206.98,206.98,206.98,206.98,23
08/05/2002,11:19,206.98,206.98,206.98,206.98,23
08/05/2002,11:21,207.86,207.86,207.86,207.86,23
08/05/2002,11:25,207.38,207.38,207.38,207.38,23
08/05/2002,11:32,207.15,207.69,207.15,207.69,180
08/05/2002,11:33,207.55,207.55,207.55,207.55,68
08/05/2002,11:35,206.58,206.58,206.58,206.58,5626
08/05/2002,11:39,205.95,205.95,205.95,205.95,23
08/05/2002,11:40,205.55,205.55,205.55,205.55,225
08/05/2002,11:41,205.91,205.91,205.91,205.91,23
08/05/2002,11:45,205.64,205.64,205.64,205.64,225
08/05/2002,11:46,205.86,205.86,205.86,205.86,293
08/05/2002,11:47,205.91,205.91,205.91,205.91,1463
08/05/2002,11:48,205.55,205.55,205.55,205.55,23
08/05/2002,11:52,205.64,205.64,205.64,205.64,23
08/05/2002,11:53,206.13,206.13,206.13,206.13,45
08/05/2002,11:55,205.82,205.82,205.82,205.82,45
08/05/2002,11:56,205.55,205.55,205.55,205.55,23
08/05/2002,11:57,205.24,205.24,205.24,205.24,113
08/05/2002,11:58,205.24,205.24,204.71,205.15,1238
08/05/2002,12:01,205.02,205.06,205.02,205.06,45
08/05/2002,12:03,205.42,205.78,205.42,205.78,135
08/05/2002,12:04,205.91,205.91,205.91,205.91,450
08/05/2002,12:06,205.51,205.51,205.42,205.42,6999
08/05/2002,12:07,205.42,205.64,205.42,205.64,450
08/05/2002,12:08,205.42,205.64,205.42,205.64,1238
08/05/2002,12:10,205.02,205.02,204.98,204.98,585
08/05/2002,12:11,204.4,204.4,204.4,204.4,68
08/05/2002,12:12,204.4,204.4,204.4,204.4,3781
08/05/2002,12:14,204.58,204.58,204.58,204.58,23
08/05/2002,12:15,204.53,204.53,204.53,204.53,23
08/05/2002,12:16,204.44,204.44,204.4,204.4,135
08/05/2002,12:17,203.78,203.78,203.78,203.78,563
08/05/2002,12:18,203.82,203.82,203.82,203.82,248
08/05/2002,12:20,203.73,203.73,203.73,203.73,630
08/05/2002,12:21,203.55,204.04,203.55,204.04,1350
08/05/2002,12:22,203.55,203.91,203.55,203.91,6099
08/05/2002,12:25,203.95,203.95,203.95,203.95,45
08/05/2002,12:26,204,204,204,204,225
08/05/2002,12:32,203.95,203.95,203.95,203.95,23
08/05/2002,12:33,204.22,204.22,204.22,204.22,23
08/05/2002,12:35,204.31,204.31,204.31,204.31,68
08/05/2002,12:36,204.26,204.62,204.26,204.26,4794
08/05/2002,12:37,204.4,204.4,204.4,204.4,23
08/05/2002,12:39,204.18,204.18,204.18,204.18,23
08/05/2002,12:40,204.18,204.18,204.18,204.18,23
08/05/2002,12:43,204.18,204.31,204.18,204.31,1575
08/05/2002,12:45,204.4,204.66,204.35,204.66,698
08/05/2002,12:50,205.6,205.6,205.6,205.6,23
08/05/2002,12:51,205.73,205.73,205.73,205.73,23
08/05/2002,12:52,205.6,205.6,205.11,205.11,2273
08/05/2002,12:54,204.93,205.29,204.93,205.29,1125
08/05/2002,12:55,205.42,205.42,205.42,205.42,225
08/05/2002,12:57,205.24,205.42,205.24,205.42,2251
08/05/2002,12:59,205.15,205.15,205.15,205.15,1125
08/05/2002,13:00,204.98,204.98,204.98,204.98,23
08/05/2002,13:01,205.15,205.15,205.15,205.15,1125
08/05/2002,13:02,205.73,205.73,205.73,205.73,1575
08/05/2002,13:03,205.73,205.73,205.73,205.73,450
08/05/2002,13:05,206.4,206.4,206.4,206.4,1125
08/05/2002,13:06,205.91,206.35,205.91,206.35,1148
08/05/2002,13:07,205.73,205.73,205.73,205.73,1125
08/05/2002,13:08,205.86,205.86,205.86,205.86,23
08/05/2002,13:09,206.18,206.18,206.18,206.18,23
08/05/2002,13:10,206.35,206.4,206.35,206.4,585
08/05/2002,13:12,206.8,206.84,206.8,206.84,585
08/05/2002,13:14,206.62,206.62,206.62,206.62,563
08/05/2002,13:16,206.89,206.89,206.89,206.89,23
08/05/2002,13:17,206.4,206.4,206.4,206.4,225
08/05/2002,13:22,206.49,206.49,206.49,206.49,225
08/05/2002,13:27,206.18,206.18,206.18,206.18,45
08/05/2002,13:28,205.78,205.78,205.78,205.78,450
08/05/2002,13:30,205.73,205.73,205.64,205.64,248
08/05/2002,13:32,206,206,206,206,23
08/05/2002,13:37,206.26,206.26,206.26,206.26,23
08/05/2002,13:43,206.04,206.04,206.04,206.04,23
08/05/2002,13:46,206.13,206.13,206.13,206.13,23
08/05/2002,13:50,205.64,205.64,205.6,205.6,1148
08/05/2002,13:52,205.38,205.42,205.2,205.42,1395
08/05/2002,13:55,205.64,205.64,205.64,205.64,338
08/05/2002,13:56,205.78,205.78,205.64,205.64,1463
08/05/2002,14:00,205.51,205.51,205.51,205.51,1125
08/05/2002,14:01,205.86,205.86,205.73,205.73,2273
08/05/2002,14:02,205.51,205.51,205.33,205.33,338
08/05/2002,14:03,205.15,205.15,205.11,205.11,450
08/05/2002,14:06,205.64,205.64,205.64,205.64,338
08/05/2002,14:08,206.09,206.09,206.09,206.09,23
08/05/2002,14:09,205.78,205.78,205.78,205.78,225
08/05/2002,14:10,205.6,205.6,205.6,205.6,225
08/05/2002,14:13,205.29,205.29,205.29,205.29,1013
08/05/2002,14:14,205.29,205.29,205.29,205.29,450
08/05/2002,14:20,205.29,205.29,204.89,204.89,135
08/05/2002,14:21,205.06,205.06,205.06,205.06,23
08/05/2002,14:24,205.02,205.02,205.02,205.02,338
08/05/2002,14:27,205.33,205.33,205.33,205.33,23
08/05/2002,14:28,205.33,205.33,204.98,204.98,68
08/05/2002,14:38,204.71,204.71,204.62,204.62,2251
08/05/2002,14:48,204.49,204.49,204.49,204.49,1575
08/05/2002,14:49,204.4,204.49,204.4,204.49,2926
08/05/2002,14:56,204.35,204.35,204.35,204.35,675
08/05/2002,15:00,204.18,204.18,204.18,204.18,23
08/05/2002,15:01,203.95,203.95,203.73,203.73,675
08/05/2002,15:02,203.69,204.18,203.69,203.78,6346
08/05/2002,15:03,203.91,203.91,203.78,203.78,473
08/05/2002,15:04,203.69,203.69,203.55,203.64,6301
08/05/2002,15:05,203.51,203.64,203.15,203.29,4614
08/05/2002,15:06,203.2,203.2,202.8,202.8,3443
08/05/2002,15:07,203.07,203.07,203.07,203.07,180
08/05/2002,15:09,203.2,203.29,202.98,203.29,1463
08/05/2002,15:10,203.42,203.47,203.42,203.47,45
08/05/2002,15:12,202.98,202.98,202.98,202.98,23
08/05/2002,15:14,202.98,202.98,202.98,202.98,225
08/05/2002,15:15,203.24,203.24,203.24,203.24,23
08/05/2002,15:19,202.93,203.55,202.93,203.55,25678
08/05/2002,15:20,203.55,203.6,203.55,203.6,4726
08/05/2002,15:21,204,204,204,204,2251
08/05/2002,15:23,203.73,204.98,203.73,204.98,11365
08/05/2002,15:25,205.06,205.06,205.06,205.06,225
08/05/2002,15:26,205.24,205.24,205.2,205.24,8417
08/05/2002,15:27,204.58,204.58,204.58,204.58,23
08/05/2002,15:28,205.06,205.06,205.06,205.06,225
08/05/2002,15:29,204.26,204.26,204.26,204.26,23
08/05/2002,15:31,204.4,204.4,204.4,204.4,45
08/05/2002,15:32,204.62,204.62,204.62,204.62,225
08/05/2002,15:33,204.4,204.4,204.4,204.4,3376
08/05/2002,15:34,204.4,204.4,204.04,204.04,10127
08/05/2002,15:35,204.35,204.35,204.35,204.35,23
08/05/2002,15:38,203.86,204.18,203.86,204.18,518
08/05/2002,15:39,203.95,203.95,203.95,203.95,473
08/05/2002,15:44,204.31,204.31,204.18,204.18,315
08/05/2002,15:45,204.18,204.18,204.18,204.18,360
08/05/2002,15:46,203.91,203.91,203.91,203.91,23
08/05/2002,15:47,203.86,203.86,203.86,203.86,23
08/05/2002,15:48,203.73,203.73,203.73,203.73,405
08/05/2002,15:49,203.64,203.64,203.64,203.64,338
08/05/2002,15:50,203.64,203.64,203.64,203.64,23
08/05/2002,15:54,203.33,203.73,203.33,203.73,203
08/05/2002,15:55,203.64,203.64,203.64,203.64,113
08/05/2002,15:56,203.6,203.6,203.6,203.6,3376
08/05/2002,15:58,203.6,203.6,203.6,203.6,45
08/06/2002,09:34,206.62,206.62,206.62,206.62,23
08/06/2002,09:36,209.73,209.73,209.73,209.73,270
08/06/2002,09:37,208.4,209.69,208.4,209.69,9497
08/06/2002,09:38,209.46,209.73,209.46,209.73,68
08/06/2002,09:39,209.95,209.95,209.29,209.29,19152
08/06/2002,09:40,211.02,211.02,211.02,211.02,675
08/06/2002,09:41,211.02,211.51,210.62,211.51,180
08/06/2002,09:42,211.51,212.4,211.11,212.4,2858
08/06/2002,09:43,211.06,211.06,211.06,211.06,27006
08/06/2002,09:44,211.73,211.73,211.29,211.29,3713
08/06/2002,09:45,211.06,211.51,210.84,211.51,563
08/06/2002,09:46,211.11,211.11,211.06,211.06,923
08/06/2002,09:47,210.4,210.4,210.4,210.4,23
08/06/2002,09:48,209.91,210.62,209.86,210.62,6076
08/06/2002,09:49,209.78,210.04,209.78,210.04,2476
08/06/2002,09:51,209.73,209.95,209.69,209.69,2791
08/06/2002,09:53,210.04,210.17,209.51,209.51,1170
08/06/2002,09:54,209.73,210.17,209.73,210.17,563
08/06/2002,09:56,210.26,210.31,210.26,210.31,293
08/06/2002,09:57,210,210,210,210,338
08/06/2002,09:58,209.86,209.86,209.86,209.86,45
08/06/2002,09:59,209.38,209.38,209.38,209.38,225
08/06/2002,10:00,209.11,209.6,209.11,209.6,518
08/06/2002,10:01,210.04,210.04,210.04,210.04,225
08/06/2002,10:03,210.62,210.62,210.62,210.62,68
08/06/2002,10:04,211.2,211.2,211.2,211.2,225
08/06/2002,10:05,211.29,211.95,211.29,211.69,473
08/06/2002,10:06,212.09,212.09,212.09,212.09,1350
08/06/2002,10:07,212.57,213.06,212.17,212.17,22955
08/06/2002,10:08,212.89,213.29,212.89,212.97,5964
08/06/2002,10:09,212.44,212.44,212.4,212.4,338
08/06/2002,10:10,212.35,212.53,212.35,212.4,4028
08/06/2002,10:11,212.49,212.49,212.17,212.17,2476
08/06/2002,10:12,212.44,212.84,212.44,212.84,473
08/06/2002,10:13,212.84,212.84,212.84,212.84,1575
08/06/2002,10:14,212.75,212.75,212.75,212.75,1125
08/06/2002,10:15,212.62,212.62,212.31,212.35,1193
08/06/2002,10:16,212.31,212.62,212.31,212.62,1215
08/06/2002,10:17,213.02,213.42,213.02,213.37,270
08/06/2002,10:18,213.37,213.6,213.37,213.6,675
08/06/2002,10:19,213.33,213.64,213.33,213.64,450
08/06/2002,10:21,213.37,213.37,213.37,213.37,225
08/06/2002,10:22,213.33,213.37,213.33,213.37,2881
08/06/2002,10:23,213.29,213.55,213.29,213.55,293
08/06/2002,10:24,213.37,213.55,213.37,213.55,450
08/06/2002,10:25,213.29,213.69,213.29,213.69,1328
08/06/2002,10:27,213.29,213.29,213.15,213.15,1440
08/06/2002,10:29,213.15,213.15,213.06,213.06,1395
08/06/2002,10:31,213.33,213.33,213.33,213.33,23
08/06/2002,10:32,213.51,213.55,213.51,213.55,563
08/06/2002,10:33,213.6,214,213.6,214,270
08/06/2002,10:34,213.69,213.69,213.69,213.69,225
08/06/2002,10:35,214.22,214.22,214.22,214.22,45
08/06/2002,10:36,213.33,213.55,213.29,213.55,1013
08/06/2002,10:38,213.29,213.29,213.24,213.24,1350
08/06/2002,10:39,213.37,213.37,213.37,213.37,225
08/06/2002,10:41,213.11,213.11,213.11,213.11,113
08/06/2002,10:42,213.29,213.29,213.29,213.29,45
08/06/2002,10:43,213.29,213.29,213.29,213.29,225
08/06/2002,10:44,213.29,213.29,213.29,213.29,225
08/06/2002,10:45,213.29,213.29,213.29,213.29,338
08/06/2002,10:46,213.29,213.46,213.29,213.46,563
08/06/2002,10:47,213.69,213.69,213.69,213.69,675
08/06/2002,10:53,213.73,213.73,213.73,213.73,225
08/06/2002,10:54,213.29,213.29,213.29,213.29,405
08/06/2002,10:55,213.06,213.06,212.57,212.57,113
08/06/2002,10:58,213.11,213.11,212.57,212.57,270
08/06/2002,11:02,212.66,212.66,212.66,212.66,68
08/06/2002,11:03,212.57,212.84,212.57,212.84,1170
08/06/2002,11:04,212.62,212.62,212.62,212.62,113
08/06/2002,11:06,212.84,212.97,212.84,212.97,518
08/06/2002,11:07,212.71,212.71,212.71,212.71,68
08/06/2002,11:09,212.89,213.42,212.89,213.42,158
08/06/2002,11:10,212.89,213.37,212.89,213.37,270
08/06/2002,11:13,213.42,213.42,213.2,213.2,1643
08/06/2002,11:15,212.84,212.84,212.84,212.84,675
08/06/2002,11:19,213.2,213.2,213.2,213.2,225
08/06/2002,11:20,213.55,213.55,213.55,213.55,68
08/06/2002,11:24,213.42,213.42,213.42,213.42,68
08/06/2002,11:25,214,214,214,214,2386
08/06/2002,11:26,213.95,213.95,213.95,213.95,563
08/06/2002,11:34,213.02,213.02,213.02,213.02,68
08/06/2002,11:35,213.06,213.06,213.06,213.06,788
08/06/2002,11:40,213.42,213.42,213.42,213.42,45
08/06/2002,11:46,213.06,213.06,213.06,213.06,23
08/06/2002,11:51,213.06,213.06,213.06,213.06,23
08/06/2002,11:53,213.6,213.6,213.6,213.6,293
08/06/2002,11:59,213.82,213.82,213.73,213.73,2363
08/06/2002,12:02,213.95,213.95,213.95,213.95,1125
08/06/2002,12:03,214.17,214.17,214.17,214.17,1125
08/06/2002,12:04,213.95,213.95,213.95,213.95,563
08/06/2002,12:05,213.73,213.86,213.73,213.82,3466
08/06/2002,12:06,213.51,213.51,213.51,213.51,2251
08/06/2002,12:07,212.93,213.6,212.93,213.6,1958
08/06/2002,12:10,213.29,213.29,213.29,213.29,675
08/06/2002,12:11,213.29,213.29,213.11,213.11,518
08/06/2002,12:24,213.29,213.29,213.29,213.29,45
08/06/2002,12:26,213.46,213.46,213.46,213.46,68
08/06/2002,12:28,213.29,213.29,213.29,213.29,1238
08/06/2002,12:31,213.06,213.06,213.06,213.06,1238
08/06/2002,12:32,212.84,212.84,212.84,212.84,1170
08/06/2002,12:36,213.11,213.11,213.11,213.11,338
08/06/2002,12:38,213.2,213.29,213.2,213.29,2363
08/06/2002,12:44,212.93,212.93,212.93,212.93,45
08/06/2002,12:45,212.93,212.93,212.93,212.93,45
08/06/2002,12:48,213.69,213.69,213.69,213.69,10127
08/06/2002,12:59,213.33,213.33,213.33,213.33,113
08/06/2002,13:04,213.69,213.69,213.69,213.69,68
08/06/2002,13:08,212.62,212.62,212.62,212.62,68
08/06/2002,13:19,213.29,213.29,213.29,213.29,900
08/06/2002,13:29,213.51,213.51,213.51,213.51,22505
08/06/2002,13:32,213.73,213.73,213.73,213.73,68
08/06/2002,13:38,213.69,213.69,213.69,213.69,225
08/06/2002,13:41,213.46,213.46,213.46,213.46,338
08/06/2002,13:42,214,214,214,214,608
08/06/2002,13:52,213.91,213.91,213.91,213.91,23
08/06/2002,13:59,214.13,214.13,214.13,214.13,45
08/06/2002,14:00,213.91,213.91,213.91,213.91,225
08/06/2002,14:02,214.13,214.13,214.13,214.13,360
08/06/2002,14:03,214.04,214.04,214.04,214.04,338
08/06/2002,14:04,213.86,213.86,213.86,213.86,23
08/06/2002,14:07,213.82,213.82,213.82,213.82,225
08/06/2002,14:09,213.37,213.55,213.37,213.55,1193
08/06/2002,14:12,214.09,214.09,214.09,214.09,23
08/06/2002,14:16,214.13,214.13,214.13,214.13,338
08/06/2002,14:17,213.95,214.17,213.95,214.17,2251
08/06/2002,14:28,213.73,213.73,213.73,213.73,1125
08/06/2002,14:33,214.49,214.49,214.49,214.49,45
08/06/2002,14:35,214.13,214.13,214.13,214.13,68
08/06/2002,14:38,214.49,214.49,214.49,214.49,68
08/06/2002,14:39,214.49,214.49,214.49,214.49,23
08/06/2002,14:43,214.22,214.22,214.22,214.22,68
08/06/2002,14:44,214.49,214.49,214.49,214.49,113
08/06/2002,14:46,214.13,214.13,214.13,214.13,1125
08/06/2002,14:47,214.09,214.09,214.09,214.09,68
08/06/2002,14:48,213.95,213.95,213.95,213.95,1125
08/06/2002,14:50,214.44,214.44,214.44,214.44,2318
08/06/2002,14:53,214.49,214.49,214.44,214.44,675
08/06/2002,14:58,214.09,214.09,214.09,214.09,68
08/06/2002,15:00,213.91,214.62,213.91,214.62,2543
08/06/2002,15:02,214.49,214.49,214.49,214.49,45
08/06/2002,15:10,214.26,214.26,214.22,214.22,135
08/06/2002,15:11,214.17,214.4,214.17,214.4,22843
08/06/2002,15:14,213.73,213.73,213.73,213.73,23
08/06/2002,15:20,214.17,214.17,214.17,214.17,135
08/06/2002,15:23,214.53,214.53,214.53,214.53,113
08/06/2002,15:24,214.31,214.31,214.31,214.31,68
08/06/2002,15:27,214.26,214.35,213.86,214.35,585
08/06/2002,15:30,214.71,214.71,214.71,214.71,45
08/06/2002,15:34,214.44,214.44,214.44,214.44,23
08/06/2002,15:37,213.33,213.82,213.33,213.82,270
08/06/2002,15:41,213.46,213.46,213.29,213.29,113
08/06/2002,15:42,213.64,213.64,212.93,212.93,383
08/06/2002,15:43,213.37,213.37,213.37,213.37,225
08/06/2002,15:44,213.29,213.29,213.2,213.2,675
08/06/2002,15:45,213.11,213.11,213.11,213.11,450
08/06/2002,15:47,212.62,212.62,212.35,212.35,180
08/06/2002,15:48,212.04,212.04,212.04,212.04,563
08/06/2002,15:49,212.35,212.35,212.17,212.35,1800
08/06/2002,15:50,212.35,212.35,212.35,212.35,23
08/06/2002,15:51,212.49,212.49,212.49,212.49,4501
08/06/2002,15:53,212.35,212.35,212.35,212.35,180
08/06/2002,15:54,212,212.49,212,212.4,11343
08/06/2002,15:55,212.31,212.31,212.22,212.22,11253
08/06/2002,15:56,211.91,212.4,211.91,212.4,68
08/06/2002,15:58,212.17,212.17,212.17,212.17,3376
08/06/2002,15:59,212.62,212.71,212.62,212.71,473
08/07/2002,09:35,213.29,213.29,213.29,213.29,1125
08/07/2002,09:37,214.17,214.17,212.17,212.97,4951
08/07/2002,09:38,212.97,212.97,212.62,212.62,315
08/07/2002,09:39,212.84,212.84,212.84,212.84,338
08/07/2002,09:40,212.97,212.97,212.97,212.97,473
08/07/2002,09:41,213.06,213.2,213.06,213.2,383
08/07/2002,09:42,213.29,213.29,212.17,213.29,3916
08/07/2002,09:43,213.11,213.11,212.35,212.35,1035
08/07/2002,09:44,211.51,212.57,211.51,211.51,2025
08/07/2002,09:45,211.95,211.95,211.51,211.51,22550
08/07/2002,09:46,211.51,211.51,211.51,211.51,1013
08/07/2002,09:47,211.73,211.73,211.73,211.73,450
08/07/2002,09:48,211.29,211.29,211.29,211.29,2251
08/07/2002,09:50,211.51,211.51,211.2,211.2,720
08/07/2002,09:51,210.71,210.71,210.71,210.71,518
08/07/2002,09:52,210.09,210.09,210.09,210.09,68
08/07/2002,09:53,210.84,210.84,210.84,210.84,2251
08/07/2002,09:54,210.84,211.06,210.84,210.97,1238
08/07/2002,09:55,210.22,210.22,210.22,210.22,68
08/07/2002,09:56,209.82,209.82,209.82,209.82,338
08/07/2002,09:57,209.73,209.73,209.73,209.73,225
08/07/2002,09:59,209.46,209.46,208.97,208.97,1508
08/07/2002,10:00,209.55,209.73,209.55,209.73,900
08/07/2002,10:01,210.26,210.26,210.26,210.26,743
08/07/2002,10:02,210.22,210.26,210.22,210.26,1643
08/07/2002,10:06,210.13,210.22,210.13,210.22,1283
08/07/2002,10:07,209.64,209.73,209.29,209.73,23900
08/07/2002,10:08,208.84,209.15,208.84,209.15,1170
08/07/2002,10:09,209.06,209.06,208,208,338
08/07/2002,10:10,208,208,208,208,23
08/07/2002,10:12,208.18,208.18,208.18,208.18,450
08/07/2002,10:13,208.18,208.18,207.82,207.82,495
08/07/2002,10:14,207.51,207.95,207.15,207.95,11748
08/07/2002,10:15,207.55,207.55,207.55,207.55,45
08/07/2002,10:17,207.38,207.38,207.38,207.38,113
08/07/2002,10:20,207.06,207.06,206.66,206.66,1395
08/07/2002,10:21,206.62,206.62,206.58,206.58,1305
08/07/2002,10:23,206.62,206.62,206.62,206.62,11253
08/07/2002,10:25,205.29,205.29,205.29,205.29,7877
08/07/2002,10:26,205.73,205.73,205.33,205.33,788
08/07/2002,10:27,205.33,205.33,205.33,205.33,68
08/07/2002,10:28,205.11,205.11,205.11,205.11,5626
08/07/2002,10:29,205.69,205.73,204.98,205.02,16901
08/07/2002,10:31,205.02,205.64,205.02,205.64,2251
08/07/2002,10:32,205.69,205.69,205.69,205.69,113
08/07/2002,10:35,206.13,206.13,205.38,205.38,5064
08/07/2002,10:36,205.95,205.95,205.95,205.95,1125
08/07/2002,10:37,205.38,205.38,205.11,205.11,135
08/07/2002,10:39,205.11,205.11,205.11,205.11,225
08/07/2002,10:40,205.11,205.29,205.11,205.29,405
08/07/2002,10:42,204.98,204.98,204.98,204.98,68
08/07/2002,10:44,204.84,204.84,204.84,204.84,2251
08/07/2002,10:46,205.06,205.06,204.62,204.62,2273
08/07/2002,10:48,204.8,204.8,204.8,204.8,225
08/07/2002,10:49,204.4,204.4,204.4,204.4,4276
08/07/2002,10:51,205.33,205.33,205.33,205.33,338
08/07/2002,10:53,205.51,205.51,205.51,205.51,248
08/07/2002,10:54,205.46,205.46,205.06,205.06,293
08/07/2002,10:55,205.29,205.29,204.98,205.24,473
08/07/2002,10:56,205.15,205.15,205.15,205.15,2251
08/07/2002,10:57,204.49,204.49,204.49,204.49,338
08/07/2002,11:00,204.66,204.66,204.66,204.66,45
08/07/2002,11:01,204.4,204.4,204.4,204.4,450
08/07/2002,11:02,204.4,204.4,204.22,204.22,900
08/07/2002,11:03,204.49,204.49,204.49,204.49,225
08/07/2002,11:04,204.53,204.58,204.18,204.18,2768
08/07/2002,11:05,204.18,204.18,204.18,204.18,4501
08/07/2002,11:07,204.18,204.18,204.18,204.18,225
08/07/2002,11:08,203.95,203.95,203.69,203.95,3263
08/07/2002,11:09,203.73,203.73,203.51,203.51,6729
08/07/2002,11:10,203.51,203.51,203.29,203.29,2768
08/07/2002,11:11,203.29,203.51,203.29,203.51,4704
08/07/2002,11:12,203.73,203.91,203.73,203.91,608
08/07/2002,11:13,203.95,203.95,203.95,203.95,248
08/07/2002,11:15,203.95,203.95,203.95,203.95,2813
08/07/2002,11:16,203.55,203.55,203.42,203.42,248
08/07/2002,11:17,203.33,203.33,203.2,203.2,450
08/07/2002,11:19,203.64,203.64,203.33,203.33,2318
08/07/2002,11:21,203.42,203.42,203.42,203.42,113
08/07/2002,11:22,203.2,203.24,203.2,203.24,293
08/07/2002,11:25,203.29,203.29,203.29,203.29,675
08/07/2002,11:26,203.42,203.42,203.42,203.42,338
08/07/2002,11:32,203.47,203.47,203.47,203.47,45
08/07/2002,11:34,204,204.04,203.51,203.51,405
08/07/2002,11:35,203.47,203.47,203.47,203.47,23
08/07/2002,11:37,203.86,203.86,203.69,203.69,90
08/07/2002,11:38,203.95,204.53,203.95,204.53,923
08/07/2002,11:39,204.53,204.53,204.53,204.53,45
08/07/2002,11:40,204.8,205.15,204.8,205.15,9137
08/07/2002,11:41,205.11,205.11,205.06,205.11,13526
08/07/2002,11:42,204.62,204.62,204.62,204.62,113
08/07/2002,11:43,204.62,204.62,204.62,204.62,1148
08/07/2002,11:44,204.62,204.62,204.58,204.58,68
08/07/2002,11:45,204.62,204.84,204.62,204.84,90
08/07/2002,11:46,204.75,204.75,204.75,204.75,45
08/07/2002,11:47,204.71,204.75,204.71,204.75,293
08/07/2002,11:49,205.06,205.06,205.06,205.06,23
08/07/2002,11:50,205.15,205.15,205.15,205.15,518
08/07/2002,11:52,204.84,204.84,204.84,204.84,225
08/07/2002,11:53,204.71,204.71,204.62,204.62,1125
08/07/2002,11:54,204.4,204.84,204.4,204.62,675
08/07/2002,11:56,204.4,204.4,204.4,204.4,45
08/07/2002,11:57,204,204,203.82,203.82,450
08/07/2002,12:00,203.64,203.64,203.64,203.64,225
08/07/2002,12:01,203.64,203.64,203.64,203.64,225
08/07/2002,12:02,203.47,203.47,203.38,203.42,338
08/07/2002,12:03,203.29,203.29,203.29,203.29,225
08/07/2002,12:04,203.38,203.38,203.38,203.38,68
08/07/2002,12:05,203.29,204.26,203.29,204.26,3038
08/07/2002,12:08,204,204,204,204,225
08/07/2002,12:11,203.6,203.82,203.6,203.82,2926
08/07/2002,12:13,204.18,204.18,204.18,204.18,45
08/07/2002,12:15,204.18,204.18,203.73,203.95,2656
08/07/2002,12:16,204.04,204.04,204.04,204.04,2813
08/07/2002,12:18,204.04,204.04,204.04,204.04,225
08/07/2002,12:19,204.13,204.13,204.13,204.13,68
08/07/2002,12:20,204.31,204.31,204.31,204.31,113
08/07/2002,12:21,204.31,204.31,204.31,204.31,180
08/07/2002,12:24,204.4,204.4,204.4,204.4,225
08/07/2002,12:25,204.26,204.4,204.26,204.4,473
08/07/2002,12:27,203.82,204.22,203.82,204.22,113
08/07/2002,12:28,203.73,203.73,203.69,203.69,608
08/07/2002,12:30,203.69,203.69,203.69,203.69,68
08/07/2002,12:32,203.51,203.51,203.51,203.51,428
08/07/2002,12:34,203.38,203.38,203.38,203.38,23
08/07/2002,12:36,203.33,203.33,203.33,203.33,113
08/07/2002,12:38,203.33,203.33,203.33,203.33,23
08/07/2002,12:39,203.24,203.24,203.24,203.24,68
08/07/2002,12:47,203.38,203.51,203.33,203.33,3376
08/07/2002,12:48,203.42,203.42,203.42,203.42,2251
08/07/2002,12:50,203.07,203.47,203.07,203.47,180
08/07/2002,12:51,203.07,203.07,203.07,203.07,3128
08/07/2002,12:55,203.15,203.29,203.15,203.15,5626
08/07/2002,12:57,203.38,203.38,203.33,203.33,360
08/07/2002,12:58,203.64,203.64,203.64,203.64,23
08/07/2002,13:00,203.51,203.51,203.42,203.42,248
08/07/2002,13:03,203.07,203.07,203.07,203.07,45
08/07/2002,13:04,202.98,202.98,202.62,202.62,675
08/07/2002,13:05,202.62,202.62,202.49,202.49,450
08/07/2002,13:06,202.49,202.49,202.49,202.49,5401
08/07/2002,13:07,202.4,202.4,202.4,202.4,113
08/07/2002,13:08,202.27,202.27,202.27,202.27,473
08/07/2002,13:09,202.31,202.31,202.31,202.31,68
08/07/2002,13:13,202.22,202.22,202.22,202.22,68
08/07/2002,13:17,202.18,202.18,202.18,202.18,1463
08/07/2002,13:18,202.18,202.18,202.18,202.18,225
08/07/2002,13:19,202.22,202.22,202.22,202.22,3376
08/07/2002,13:20,202.58,202.62,202.58,202.62,1125
08/07/2002,13:22,202.93,202.93,202.93,202.93,113
08/07/2002,13:23,202.8,202.8,202.8,202.8,68
08/07/2002,13:25,202.62,202.62,202.62,202.62,68
08/07/2002,13:26,202.4,202.4,202.4,202.4,113
08/07/2002,13:27,202.13,202.13,202.13,202.13,68
08/07/2002,13:29,202.09,202.18,202.09,202.18,293
08/07/2002,13:32,201.91,201.91,201.55,201.55,1350
08/07/2002,13:33,201.51,201.51,201.51,201.51,225
08/07/2002,13:35,201.38,201.38,201.38,201.38,68
08/07/2002,13:36,201.42,201.42,201.42,201.42,788
08/07/2002,13:38,201.51,201.51,201.51,201.51,563
08/07/2002,13:41,201.73,201.73,201.73,201.73,338
08/07/2002,13:42,201.69,201.69,201.69,201.69,68
08/07/2002,13:51,201.6,201.6,201.6,201.6,45
08/07/2002,13:53,201.51,201.51,201.51,201.51,1013
08/07/2002,13:54,201.87,201.87,201.87,201.87,225
08/07/2002,13:58,202,202.09,202,202.09,13503
08/07/2002,14:00,201.73,201.78,201.73,201.78,2543
08/07/2002,14:02,201.6,201.6,201.6,201.6,1125
08/07/2002,14:03,201.6,201.6,201.51,201.51,2476
08/07/2002,14:04,201.69,201.69,201.69,201.69,1125
08/07/2002,14:06,201.38,201.38,201.38,201.38,5626
08/07/2002,14:07,201.42,201.42,201.2,201.2,293
08/07/2002,14:08,201.29,201.29,201.29,201.29,90
08/07/2002,14:10,201.24,201.24,201.24,201.24,225
08/07/2002,14:11,201.15,201.15,201.15,201.15,1958
08/07/2002,14:12,201.29,201.29,201.29,201.29,23
08/07/2002,14:13,201.02,201.02,201.02,201.02,225
08/07/2002,14:14,201.2,201.2,201.2,201.2,225
08/07/2002,14:16,201.55,201.78,201.55,201.78,338
08/07/2002,14:17,201.51,201.51,201.51,201.51,675
08/07/2002,14:18,201.6,201.6,201.55,201.55,450
08/07/2002,14:19,201.51,201.51,201.51,201.51,225
08/07/2002,14:21,201.69,201.69,201.69,201.69,203
08/07/2002,14:22,201.73,201.73,201.73,201.73,1125
08/07/2002,14:25,201.91,201.91,201.91,201.91,23
08/07/2002,14:26,201.87,202.13,201.87,202.13,1238
08/07/2002,14:27,202.13,202.13,202.13,202.13,2251
08/07/2002,14:28,202.18,202.18,202.18,202.18,450
08/07/2002,14:29,202.04,202.04,202.04,202.04,68
08/07/2002,14:30,202.18,202.18,202.18,202.18,4051
08/07/2002,14:32,202.35,202.35,202.35,202.35,68
08/07/2002,14:33,202.58,202.58,202.18,202.18,698
08/07/2002,14:34,201.95,201.95,201.95,201.95,225
08/07/2002,14:35,202.09,202.09,202.09,202.09,158
08/07/2002,14:38,202.04,202.04,201.95,201.95,563
08/07/2002,14:39,201.87,201.87,201.87,201.87,68
08/07/2002,14:40,202.09,202.09,202.09,202.09,23
08/07/2002,14:45,203.07,203.07,202.62,202.62,8237
08/07/2002,14:46,202.4,202.4,202.4,202.4,338
08/07/2002,14:47,202.18,202.18,202.18,202.18,338
08/07/2002,14:48,202.44,202.44,202.44,202.44,23
08/07/2002,14:49,202.62,202.62,202.62,202.62,1350
08/07/2002,14:50,202.62,202.62,202.62,202.62,900
08/07/2002,14:52,202.62,202.62,202.62,202.62,225
08/07/2002,14:54,203.11,203.29,203.11,203.29,1013
08/07/2002,14:55,203.47,203.64,203.11,203.64,788
08/07/2002,14:56,203.6,203.73,203.6,203.73,473
08/07/2002,14:59,203.38,203.38,203.38,203.38,23
08/07/2002,15:01,203.29,203.29,203.29,203.29,450
08/07/2002,15:04,203.07,203.07,203.07,203.07,270
08/07/2002,15:05,202.93,202.93,202.93,202.93,23
08/07/2002,15:06,203.29,203.29,203.29,203.29,113
08/07/2002,15:08,203.64,203.64,203.64,203.64,68
08/07/2002,15:09,203.73,203.73,203.73,203.73,68
08/07/2002,15:10,203.91,204,203.91,204,450
08/07/2002,15:11,204.44,204.75,204.44,204.75,900
08/07/2002,15:12,204.75,205.29,204.75,204.84,3893
08/07/2002,15:13,205.15,205.73,205.15,205.73,68
08/07/2002,15:14,205.51,205.51,205.06,205.46,2993
08/07/2002,15:15,205.51,205.51,205.51,205.51,113
08/07/2002,15:16,205.38,205.38,205.38,205.38,248
08/07/2002,15:17,205.86,205.86,205.86,205.86,225
08/07/2002,15:18,205.86,206,205.86,205.95,2926
08/07/2002,15:19,206.18,206.18,206.18,206.18,1688
08/07/2002,15:20,206.18,206.18,205.73,205.73,2903
08/07/2002,15:21,205.73,205.73,205.29,205.64,2003
08/07/2002,15:22,206,206,205.64,205.64,248
08/07/2002,15:23,205.91,206.22,205.91,206.22,675
08/07/2002,15:26,206.35,206.58,206.35,206.58,1733
08/07/2002,15:27,206.22,206.49,206.22,206.49,113
08/07/2002,15:28,206.18,206.44,206.18,206.4,1035
08/07/2002,15:29,206.13,206.18,206.13,206.18,360
08/07/2002,15:30,206.31,206.31,206.31,206.31,225
08/07/2002,15:31,205.91,206.09,205.91,206.09,6887
08/07/2002,15:32,206.09,206.09,206,206,3263
08/07/2002,15:33,206,206.4,206,206.4,1575
08/07/2002,15:34,206.71,206.71,206.71,206.71,225
08/07/2002,15:35,206.62,206.84,206.62,206.84,900
08/07/2002,15:36,207.02,207.06,207.02,207.06,2251
08/07/2002,15:37,207.51,207.51,207.51,207.51,1508
08/07/2002,15:38,207.95,207.95,207.95,207.95,1530
08/07/2002,15:39,208.4,208.4,208.04,208.04,158
08/07/2002,15:40,208.62,209.11,208.62,209.11,1418
08/07/2002,15:41,209.02,209.11,209.02,209.06,1193
08/07/2002,15:42,209.11,209.11,209.02,209.06,585
08/07/2002,15:43,208.84,208.97,208.84,208.97,3376
08/07/2002,15:44,209.06,209.06,209.06,209.06,113
08/07/2002,15:45,208.71,208.8,208.62,208.62,450
08/07/2002,15:46,208.62,208.71,208.62,208.62,248
08/07/2002,15:47,208.62,208.62,208.53,208.53,225
08/07/2002,15:49,208.71,208.71,208.71,208.71,45
08/07/2002,15:50,208.53,208.75,208.53,208.53,338
08/07/2002,15:51,208.44,208.44,208.44,208.44,225
08/07/2002,15:52,208.4,208.4,208.4,208.4,270
08/07/2002,15:53,208.44,208.75,208.44,208.75,2386
08/07/2002,15:55,208.93,209.24,208.93,209.24,5649
08/07/2002,15:56,209.24,209.24,209.24,209.24,23
08/07/2002,15:57,208.84,208.93,208.84,208.93,2926
08/07/2002,15:58,209.06,209.15,208.49,208.49,2408
08/07/2002,15:59,209.2,209.2,209.2,209.2,225
08/08/2002,09:36,208.84,209.82,208.84,209.82,518
08/08/2002,09:37,210.62,210.62,210.17,210.17,2251
08/08/2002,09:38,210.17,211.06,210.17,211.06,2251
08/08/2002,09:39,211.06,211.51,211.06,211.51,2476
08/08/2002,09:40,211.51,211.73,211.51,211.51,945
08/08/2002,09:41,211.6,212.17,211.6,211.64,1035
08/08/2002,09:42,211.95,212.84,211.95,212.84,2138
08/08/2002,09:43,212.8,212.8,212.8,212.8,90
08/08/2002,09:44,212.62,212.62,212.4,212.4,1350
08/08/2002,09:45,212.8,212.84,212.8,212.84,923
08/08/2002,09:46,213.06,213.29,213.06,213.29,698
08/08/2002,09:47,213.29,213.29,213.29,213.29,225
08/08/2002,09:48,213.82,213.82,213.51,213.51,248
08/08/2002,09:49,213.29,213.29,213.11,213.11,1755
08/08/2002,09:50,212.89,212.89,212.89,212.89,248
08/08/2002,09:51,212.93,213.06,212.93,213.06,4906
08/08/2002,09:52,213.29,214.04,213.29,213.51,8327
08/08/2002,09:53,213.64,214.08,213.55,214.08,2701
08/08/2002,09:54,213.64,213.64,213.29,213.29,6301
08/08/2002,09:55,212.93,212.93,212.71,212.71,3038
08/08/2002,09:56,212.71,212.84,212.26,212.84,22865
08/08/2002,09:57,211.95,212.4,211.95,212.4,5694
08/08/2002,09:58,212.13,212.13,212.13,212.13,113
08/08/2002,10:01,212.17,212.17,212.17,212.17,450
08/08/2002,10:02,212.04,212.13,212.04,212.13,6189
08/08/2002,10:03,211.29,211.29,210.97,210.97,5694
08/08/2002,10:05,210.22,210.22,210.22,210.22,113
08/08/2002,10:07,210.17,210.17,210.17,210.17,135
08/08/2002,10:08,210.62,210.62,210.62,210.62,1125
08/08/2002,10:09,211.11,211.11,211.06,211.06,27006
08/08/2002,10:10,211.15,211.15,211.15,211.15,2251
08/08/2002,10:11,211.24,211.42,211.24,211.42,2251
08/08/2002,10:12,211.51,211.51,211.42,211.42,180
08/08/2002,10:16,211.24,211.24,211.24,211.24,2251
08/08/2002,10:17,210.84,210.84,210.84,210.84,698
08/08/2002,10:18,210.62,210.62,210.62,210.62,113
08/08/2002,10:19,210.62,210.62,210.62,210.62,135
08/08/2002,10:20,210.26,210.26,210.26,210.26,225
08/08/2002,10:22,210.62,210.62,210.62,210.62,225
08/08/2002,10:23,210.13,210.13,210.13,210.13,450
08/08/2002,10:24,210,210.49,210,210.49,450
08/08/2002,10:26,210.35,210.44,210.35,210.44,270
08/08/2002,10:27,210.62,210.62,210.62,210.62,225
08/08/2002,10:29,211.06,211.06,211.06,211.06,3376
08/08/2002,10:30,211.46,211.69,211.46,211.51,315
08/08/2002,10:31,211.51,211.95,211.06,211.95,14448
08/08/2002,10:32,211.95,212.75,211.95,212.75,4073
08/08/2002,10:33,213.11,213.51,213.11,213.29,2791
08/08/2002,10:34,213.51,213.64,213.51,213.64,45
08/08/2002,10:35,213.68,213.68,213.68,213.68,225
08/08/2002,10:36,214.17,214.17,214.17,214.17,1373
08/08/2002,10:37,214.53,214.88,214.53,214.88,3218
08/08/2002,10:38,214.17,214.88,214.17,214.71,15236
08/08/2002,10:39,214.8,214.8,214.71,214.71,2228
08/08/2002,10:40,215.06,215.06,214.53,214.53,5064
08/08/2002,10:41,214.48,214.97,214.4,214.8,2588
08/08/2002,10:42,215.28,215.28,215.24,215.24,1350
08/08/2002,10:43,214.88,215.11,214.88,215.11,135
08/08/2002,10:44,214.84,214.84,214.84,214.84,3376
08/08/2002,10:46,214.97,215.46,214.88,215.46,1800
08/08/2002,10:47,215.2,215.51,215.2,215.51,1215
08/08/2002,10:49,215.51,215.51,215.51,215.51,225
08/08/2002,10:50,215.64,215.64,215.64,215.64,45
08/08/2002,10:51,215.95,215.95,215.95,215.95,900
08/08/2002,10:56,216.84,216.84,216.84,216.84,788
08/08/2002,10:57,216.84,216.84,216.84,216.84,225
08/08/2002,10:58,217.28,217.28,217.28,217.28,68
08/08/2002,10:59,217.2,217.2,217.2,217.2,9002
08/08/2002,11:02,217.86,217.86,217.82,217.82,45
08/08/2002,11:03,218.75,218.75,218.75,218.75,338
08/08/2002,11:04,219.06,219.15,218.84,219.15,428
08/08/2002,11:05,218.75,219.24,218.66,219.06,5874
08/08/2002,11:06,218.53,218.53,217.86,217.86,293
08/08/2002,11:07,218.17,218.39,218.17,218.17,3376
08/08/2002,11:08,218.17,218.48,218.17,218.48,135
08/08/2002,11:09,218.53,218.53,217.95,218.35,3038
08/08/2002,11:10,217.51,217.51,217.37,217.37,428
08/08/2002,11:11,217.42,217.68,217.42,217.68,1463
08/08/2002,11:12,217.2,217.2,217.2,217.2,585
08/08/2002,11:13,216.93,216.93,216.93,216.93,473
08/08/2002,11:15,216.17,216.62,216.17,216.62,5694
08/08/2002,11:16,216.08,216.08,216.08,216.08,248
08/08/2002,11:17,215.86,216.08,215.77,216.08,5424
08/08/2002,11:18,216.08,216.08,215.95,215.95,2048
08/08/2002,11:19,216.08,216.4,216.08,216.4,2251
08/08/2002,11:20,216.4,216.4,216.4,216.4,2251
08/08/2002,11:21,216.4,216.4,216.4,216.4,1463
08/08/2002,11:23,215.73,215.73,215.73,215.73,225
08/08/2002,11:24,215.95,215.95,215.95,215.95,1125
08/08/2002,11:25,215.73,215.73,215.73,215.73,225
08/08/2002,11:26,216.17,216.17,216.17,216.17,450
08/08/2002,11:27,216.35,216.4,216.22,216.22,1283
08/08/2002,11:28,216.22,216.22,216.22,216.22,23
08/08/2002,11:29,216.4,216.4,216.4,216.4,788
08/08/2002,11:30,216.71,216.71,216.71,216.71,23
08/08/2002,11:32,216.93,216.93,216.75,216.75,24103
08/08/2002,11:33,216.44,216.44,216.4,216.4,1418
08/08/2002,11:35,216.84,216.84,216.84,216.84,1125
08/08/2002,11:36,216.97,216.97,216.84,216.84,135
08/08/2002,11:37,217.02,217.02,216.84,216.84,1035
08/08/2002,11:38,216.84,217.15,216.84,217.15,293
08/08/2002,11:39,217.06,217.2,217.06,217.2,2273
08/08/2002,11:40,217.24,217.51,217.24,217.51,2498
08/08/2002,11:41,217.42,217.42,217.42,217.42,113
08/08/2002,11:42,217.28,217.28,217.28,217.28,23
08/08/2002,11:44,217.06,217.06,217.06,217.06,23
08/08/2002,11:46,216.48,216.48,216.48,216.48,23
08/08/2002,11:47,216.57,216.57,216.57,216.57,450
08/08/2002,11:48,216.4,216.4,216.4,216.4,1125
08/08/2002,11:49,216.13,216.75,216.13,216.48,3556
08/08/2002,11:51,216.84,216.84,216.48,216.48,1395
08/08/2002,11:52,216.57,216.8,216.57,216.8,540
08/08/2002,11:55,216.17,216.17,216.17,216.17,225
08/08/2002,11:57,215.73,215.73,215.6,215.6,11320
08/08/2002,11:59,215.6,215.6,215.6,215.6,675
08/08/2002,12:00,216.08,216.08,215.95,215.95,743
08/08/2002,12:02,216.17,216.17,216.17,216.17,675
08/08/2002,12:03,215.95,215.95,215.95,215.95,1125
08/08/2002,12:05,215.77,215.77,215.77,215.77,68
08/08/2002,12:06,215.73,216.13,215.73,216.08,1598
08/08/2002,12:08,216.4,216.4,216.4,216.4,1800
08/08/2002,12:10,216.57,216.62,216.57,216.62,720
08/08/2002,12:14,216.84,216.84,216.84,216.84,225
08/08/2002,12:16,216.71,216.97,216.71,216.97,90
08/08/2002,12:19,217.24,217.24,217.24,217.24,23
08/08/2002,12:21,217.24,217.24,217.24,217.24,23
08/08/2002,12:24,217.24,217.24,216.97,216.97,248
08/08/2002,12:28,217.46,217.46,217.46,217.46,68
08/08/2002,12:29,217.64,217.64,217.64,217.64,113
08/08/2002,12:30,217.73,217.73,217.73,217.73,2251
08/08/2002,12:31,217.73,217.73,217.68,217.68,248
08/08/2002,12:32,218.13,218.13,218.04,218.04,585
08/08/2002,12:33,218.13,218.17,217.77,217.77,563
08/08/2002,12:34,218.88,218.88,218.88,218.88,563
08/08/2002,12:35,219.15,219.15,219.15,219.15,23
08/08/2002,12:36,219.24,219.24,218.66,218.66,450
08/08/2002,12:37,219.15,219.15,219.15,219.15,45
08/08/2002,12:38,219.06,219.06,218.97,218.97,293
08/08/2002,12:39,218.62,219.02,218.62,219.02,608
08/08/2002,12:41,219.06,219.06,218.84,218.84,900
08/08/2002,12:42,219.06,219.06,219.06,219.06,563
08/08/2002,12:44,219.19,219.19,219.19,219.19,23
08/08/2002,12:45,219.02,219.02,219.02,219.02,68
08/08/2002,12:46,218.62,218.62,218.62,218.62,450
08/08/2002,12:47,218,218,218,218,675
08/08/2002,12:51,217.95,218.08,217.95,218.08,1080
08/08/2002,12:52,217.95,217.95,217.73,217.86,1913
08/08/2002,12:56,217.73,217.73,217.73,217.73,23
08/08/2002,12:57,217.77,217.82,217.64,217.64,585
08/08/2002,12:59,217.68,217.68,217.68,217.68,1125
08/08/2002,13:00,217.82,217.82,217.82,217.82,563
08/08/2002,13:04,217.91,217.91,217.91,217.91,23
08/08/2002,13:08,218,218,218,218,23
08/08/2002,13:09,218.17,218.17,218.17,218.17,563
08/08/2002,13:10,218.39,218.62,218.39,218.62,788
08/08/2002,13:11,218.31,218.35,218.31,218.35,293
08/08/2002,13:13,218.13,218.13,218.13,218.13,23
08/08/2002,13:14,218.31,218.31,218.31,218.31,225
08/08/2002,13:16,218.17,218.17,218.17,218.17,23
08/08/2002,13:18,218.57,218.57,218.57,218.57,23
08/08/2002,13:19,218.17,218.44,218.17,218.44,135
08/08/2002,13:23,218.13,218.13,218.13,218.13,1125
08/08/2002,13:26,218.26,218.39,218.26,218.39,743
08/08/2002,13:27,218.39,218.62,218.39,218.62,2025
08/08/2002,13:28,218.75,218.75,218.75,218.75,68
08/08/2002,13:29,218.79,219.02,218.79,219.02,180
08/08/2002,13:30,219.02,219.02,219.02,219.02,45
08/08/2002,13:31,218.79,218.79,218.79,218.79,45
08/08/2002,13:32,218.26,218.26,218.26,218.26,68
08/08/2002,13:35,218.75,218.75,218.75,218.75,225
08/08/2002,13:36,218.93,218.93,218.93,218.93,675
08/08/2002,13:37,218.93,218.93,218.93,218.93,45
08/08/2002,13:39,218.31,218.44,218.31,218.31,1125
08/08/2002,13:46,218.31,218.53,218.31,218.53,90
08/08/2002,13:49,218.79,218.79,218.79,218.79,225
08/08/2002,13:51,218.84,218.84,218.84,218.84,1125
08/08/2002,13:52,218.84,218.84,218.84,218.84,68
08/08/2002,13:54,218.26,218.26,218.26,218.26,68
08/08/2002,13:55,218.26,218.26,218.26,218.26,3376
08/08/2002,13:58,218.39,218.39,218.31,218.39,2296
08/08/2002,14:02,218.08,218.08,217.73,217.73,1215
08/08/2002,14:03,217.73,217.73,217.73,217.73,68
08/08/2002,14:04,217.73,217.73,217.15,217.15,5896
08/08/2002,14:05,217.15,217.51,217.11,217.51,6189
08/08/2002,14:06,217.42,217.42,217.42,217.42,563
08/08/2002,14:11,216.62,216.84,216.62,216.84,270
08/08/2002,14:17,216.93,216.93,216.62,216.62,225
08/08/2002,14:18,216.93,216.93,216.93,216.93,383
08/08/2002,14:19,217.2,217.2,217.2,217.2,68
08/08/2002,14:20,217.55,217.55,217.55,217.55,1125
08/08/2002,14:21,218.04,218.04,218.04,218.04,225
08/08/2002,14:23,217.73,217.95,217.73,217.95,810
08/08/2002,14:24,218.26,218.44,218.26,218.44,405
08/08/2002,14:30,218.88,218.88,218.88,218.88,225
08/08/2002,14:34,219.37,219.37,219.37,219.37,225
08/08/2002,14:37,219.02,219.02,219.02,219.02,225
08/08/2002,14:38,218.84,218.84,218.84,218.84,608
08/08/2002,14:39,219.02,219.06,219.02,219.06,788
08/08/2002,14:41,219.06,219.06,219.06,219.06,225
08/08/2002,14:42,218.66,218.66,218.66,218.66,563
08/08/2002,14:43,218.62,218.62,218.53,218.53,180
08/08/2002,14:44,218.71,218.71,218.71,218.71,225
08/08/2002,14:45,218.31,218.31,218.31,218.31,23
08/08/2002,14:46,218.88,218.97,218.62,218.97,450
08/08/2002,14:48,218.93,219.06,218.93,219.06,698
08/08/2002,14:49,219.11,219.28,219.11,219.28,653
08/08/2002,14:50,219.51,219.51,219.51,219.51,788
08/08/2002,14:51,219.82,219.82,219.82,219.82,225
08/08/2002,14:52,219.51,220.22,219.51,220.22,1035
08/08/2002,14:53,219.95,220.04,219.95,220.04,315
08/08/2002,14:55,219.95,220.39,219.95,220.39,788
08/08/2002,14:56,220.39,220.93,220.17,220.17,24193
08/08/2002,14:59,221.11,221.11,221.11,221.11,68
08/08/2002,15:00,221.28,221.59,221.28,221.59,248
08/08/2002,15:01,221.64,221.82,221.64,221.82,360
08/08/2002,15:02,221.82,221.82,221.82,221.82,68
08/08/2002,15:03,222.04,222.13,221.51,222.13,1958
08/08/2002,15:04,221.64,222.13,221.64,222.04,1350
08/08/2002,15:05,222.17,222.17,222.17,222.17,698
08/08/2002,15:10,222.39,222.39,222.39,222.39,22505
08/08/2002,15:11,222.17,222.17,222.17,222.17,2251
08/08/2002,15:12,221.95,221.95,221.95,221.95,23
08/08/2002,15:13,221.77,221.86,221.68,221.68,1080
08/08/2002,15:14,221.99,221.99,221.99,221.99,113
08/08/2002,15:18,221.99,221.99,221.99,221.99,68
08/08/2002,15:19,221.95,221.99,221.95,221.99,158
08/08/2002,15:20,221.99,221.99,221.55,221.99,11050
08/08/2002,15:21,221.42,221.95,221.42,221.95,3421
08/08/2002,15:22,221.73,221.73,221.64,221.64,1350
08/08/2002,15:23,221.91,221.91,221.91,221.91,68
08/08/2002,15:25,221.64,221.64,221.64,221.64,225
08/08/2002,15:26,221.95,221.95,221.77,221.77,855
08/08/2002,15:30,222.13,222.17,222.13,222.17,900
08/08/2002,15:31,222.62,222.84,222.62,222.84,765
08/08/2002,15:35,223.24,223.24,223.24,223.24,68
08/08/2002,15:36,223.28,223.28,223.28,223.28,23
08/08/2002,15:38,222.84,222.84,222.84,222.84,338
08/08/2002,15:39,223.15,223.42,223.06,223.42,180
08/08/2002,15:40,223.11,223.11,223.11,223.11,68
08/08/2002,15:41,223.11,223.11,223.11,223.11,68
08/08/2002,15:42,223.11,223.11,223.11,223.11,68
08/08/2002,15:43,223.06,223.06,223.06,223.06,1148
08/08/2002,15:44,222.62,222.97,222.62,222.97,788
08/08/2002,15:46,222.62,222.93,222.62,222.93,248
08/08/2002,15:47,222.84,222.84,222.62,222.62,1350
08/08/2002,15:48,222.62,222.62,222.62,222.62,1508
08/08/2002,15:49,222.84,222.84,222.62,222.62,630
08/08/2002,15:50,222.84,222.97,222.84,222.97,315
08/08/2002,15:51,222.62,222.62,222.62,222.62,180
08/08/2002,15:52,222.44,222.97,222.44,222.97,338
08/08/2002,15:53,222.44,222.44,222.44,222.44,90
08/08/2002,15:54,222.31,222.57,222.31,222.57,203
08/08/2002,15:55,222.53,222.53,222.53,222.53,113
08/08/2002,15:56,222.22,222.22,222.22,222.22,23
08/08/2002,15:57,222.17,222.17,222.17,222.17,4501
08/08/2002,15:58,222.17,222.35,222.17,222.35,2273
08/08/2002,15:59,222.17,222.66,221.99,221.99,3623
08/09/2002,09:36,215.95,215.95,215.95,215.95,1125
08/09/2002,09:38,214.84,215.51,214.84,215.51,495
08/09/2002,09:39,215.28,215.28,214.17,214.17,203
08/09/2002,09:42,214.26,214.84,214.13,214.13,1575
08/09/2002,09:44,214.17,214.62,213.95,214.62,4501
08/09/2002,09:45,214.84,214.84,214.62,214.62,1575
08/09/2002,09:47,214.8,215.28,214.8,215.28,7112
08/09/2002,09:48,215.6,215.73,215.6,215.73,6076
08/09/2002,09:49,215.73,216.31,215.73,216.08,3961
08/09/2002,09:50,216.48,216.48,216.04,216.48,518
08/09/2002,09:52,216.53,216.53,216.53,216.53,203
08/09/2002,09:53,217.28,217.37,217.02,217.37,2273
08/09/2002,09:54,217.37,217.37,216.88,216.93,1125
08/09/2002,09:55,216.44,216.71,216.08,216.71,878
08/09/2002,09:58,217.33,217.37,217.33,217.37,1193
08/09/2002,09:59,216.66,217.6,216.66,217.6,4073
08/09/2002,10:01,217.11,217.28,217.11,217.28,113
08/09/2002,10:02,218.13,218.66,217.73,218.4,1283
08/09/2002,10:03,218.88,218.88,218.88,218.88,225
08/09/2002,10:04,218.97,220.35,218.97,220.35,225
08/09/2002,10:05,219.82,221.11,219.82,221.11,540
08/09/2002,10:06,220.93,220.93,220.93,220.93,90
08/09/2002,10:07,219.95,220.31,219.95,220.31,13503
08/09/2002,10:08,220.22,220.22,220.22,220.22,9002
08/09/2002,10:09,220.48,221.28,220.48,221.28,3218
08/09/2002,10:10,220.93,220.93,220.93,220.93,4501
08/09/2002,10:12,220.84,220.88,220.22,220.39,5941
08/09/2002,10:13,220.62,220.62,220.62,220.62,5829
08/09/2002,10:14,220.84,221.73,220.84,221.28,15416
08/09/2002,10:15,220.93,220.93,220.57,220.57,315
08/09/2002,10:16,220.31,220.39,219.86,219.86,11905
08/09/2002,10:17,219.37,219.37,219.11,219.11,270
08/09/2002,10:18,219.06,219.06,219.06,219.06,68
08/09/2002,10:19,219.64,219.86,219.06,219.86,3398
08/09/2002,10:20,219.19,219.24,219.06,219.06,113
08/09/2002,10:21,219.95,219.95,219.55,219.55,1193
08/09/2002,10:23,219.51,220.71,219.51,220.71,563
08/09/2002,10:24,221.68,221.68,221.68,221.68,2251
08/09/2002,10:25,221.95,221.95,221.15,221.28,473
08/09/2002,10:26,221.77,222.17,221.77,222.17,945
08/09/2002,10:27,222.39,222.39,222.39,222.39,113
08/09/2002,10:28,221.95,221.95,221.73,221.82,1418
08/09/2002,10:29,222.53,222.62,222.53,222.62,720
08/09/2002,10:32,222.71,222.71,222.71,222.71,158
08/09/2002,10:33,222.75,222.75,222.62,222.62,2251
08/09/2002,10:34,222.75,222.75,222.75,222.75,225
08/09/2002,10:35,223.28,223.28,223.28,223.28,45
08/09/2002,10:38,224.84,224.84,224.79,224.79,833
08/09/2002,10:39,225.46,225.64,225.46,225.64,1890
08/09/2002,10:40,225.46,225.46,225.46,225.46,68
08/09/2002,10:44,225.73,226.3,225.73,226.3,1148
08/09/2002,10:45,225.73,225.95,225.73,225.95,225
08/09/2002,10:46,226.26,226.26,226.26,226.26,23
08/09/2002,10:47,226.17,226.17,225.95,226.17,1710
08/09/2002,10:48,226.17,226.17,226.17,226.17,225
08/09/2002,10:49,226.66,227.06,226.62,227.06,3826
08/09/2002,10:50,227.02,227.28,227.02,227.28,248
08/09/2002,10:51,227.15,227.24,227.15,227.24,608
08/09/2002,10:52,227.42,227.42,227.42,227.42,563
08/09/2002,10:53,227.06,227.64,227.06,227.64,338
08/09/2002,10:54,227.73,227.73,227.73,227.73,225
08/09/2002,10:55,227.28,227.28,227.28,227.28,45
08/09/2002,10:56,227.42,227.42,227.42,227.42,68
08/09/2002,10:59,227.06,227.06,226.62,226.62,225
08/09/2002,11:00,226.39,226.97,226.39,226.97,315
08/09/2002,11:01,227.02,227.02,226.97,226.97,248
08/09/2002,11:02,226.62,226.62,226.62,226.62,113
08/09/2002,11:03,226.62,226.62,226.26,226.26,563
08/09/2002,11:04,226.62,226.84,226.62,226.84,1328
08/09/2002,11:05,226.84,226.84,226.84,226.84,113
08/09/2002,11:07,226.79,226.79,226.79,226.79,113
08/09/2002,11:08,227.19,227.28,227.06,227.15,1305
08/09/2002,11:09,227.33,227.73,227.33,227.55,2048
08/09/2002,11:10,227.73,228.08,227.59,227.59,788
08/09/2002,11:11,228.22,228.22,228.22,228.22,450
08/09/2002,11:12,228.66,228.66,228.66,228.66,2498
08/09/2002,11:13,228.84,228.84,228.44,228.44,7202
08/09/2002,11:14,229.41,229.55,228.84,229.5,3533
08/09/2002,11:15,228.84,229.64,228.84,229.5,2701
08/09/2002,11:16,229.24,229.28,229.24,229.24,585
08/09/2002,11:17,229.15,229.46,228.84,229.46,1980
08/09/2002,11:18,229.15,229.15,228.35,228.84,878
08/09/2002,11:19,228.08,229.5,228.08,228.26,765
08/09/2002,11:21,228.26,228.26,228.26,228.26,225
08/09/2002,11:22,228.57,228.57,227.95,228.04,675
08/09/2002,11:23,228.62,229.01,228.62,229.01,2453
08/09/2002,11:24,229.28,229.5,229.15,229.5,518
08/09/2002,11:25,229.5,230.04,229.5,229.81,540
08/09/2002,11:27,230.39,230.39,230.39,230.39,68
08/09/2002,11:28,229.64,229.68,229.64,229.68,180
08/09/2002,11:29,230.17,230.17,230.17,230.17,45
08/09/2002,11:33,230.61,230.61,230.61,230.61,23
08/09/2002,11:35,230.17,230.17,230.08,230.08,2363
08/09/2002,11:36,229.9,229.9,229.9,229.9,563
08/09/2002,11:37,230.39,230.39,230.17,230.17,5626
08/09/2002,11:38,230.57,230.57,230.53,230.53,45
08/09/2002,11:39,229.95,229.95,229.95,229.95,68
08/09/2002,11:40,230.17,230.17,230.17,230.17,2251
08/09/2002,11:41,229.37,229.37,229.37,229.37,23
08/09/2002,11:42,229.28,229.28,229.28,229.28,4276
08/09/2002,11:43,229.37,229.37,228.93,228.93,1013
08/09/2002,11:44,228.93,229.06,228.93,229.06,1035
08/09/2002,11:45,228.88,228.88,228.88,228.88,225
08/09/2002,11:47,229.01,229.06,229.01,229.06,1148
08/09/2002,11:48,229.28,229.28,229.19,229.19,90
08/09/2002,11:50,229.28,229.37,229.28,229.37,315
08/09/2002,11:54,228.48,228.48,228.48,228.48,23
08/09/2002,11:55,228.44,228.48,228.44,228.48,180
08/09/2002,11:59,228.75,228.75,228.75,228.75,68
08/09/2002,12:00,228.62,228.62,228.62,228.62,3376
08/09/2002,12:07,227.95,227.95,227.95,227.95,5626
08/09/2002,12:08,227.5,227.5,227.5,227.5,23
08/09/2002,12:09,228.13,228.13,228.13,228.13,158
08/09/2002,12:10,229.01,229.01,229.01,229.01,45
08/09/2002,12:12,229.06,229.06,229.06,229.06,2048
08/09/2002,12:16,228.57,228.57,228.57,228.57,23
08/09/2002,12:17,228.39,228.57,228.39,228.57,135
08/09/2002,12:18,228.62,228.75,228.57,228.57,2386
08/09/2002,12:19,228.62,228.62,228.62,228.62,1530
08/09/2002,12:24,229.37,229.37,229.37,229.37,788
08/09/2002,12:26,229.19,229.19,229.19,229.19,68
08/09/2002,12:28,228.84,228.84,228.84,228.84,135
08/09/2002,12:33,227.95,227.95,227.95,227.95,45
08/09/2002,12:34,227.5,227.5,227.46,227.5,630
08/09/2002,12:35,227.33,227.33,227.33,227.33,405
08/09/2002,12:36,227.82,227.82,227.5,227.5,495
08/09/2002,12:37,227.33,227.33,227.33,227.33,5626
08/09/2002,12:39,227.5,227.5,227.5,227.5,113
08/09/2002,12:41,228.26,228.26,228.26,228.26,225
08/09/2002,12:43,227.86,227.86,227.86,227.86,225
08/09/2002,12:45,227.9,227.9,227.9,227.9,45
08/09/2002,12:48,227.73,227.86,227.73,227.86,24778
08/09/2002,12:49,227.5,227.5,227.42,227.5,2611
08/09/2002,12:50,227.73,227.73,227.73,227.73,2251
08/09/2002,12:51,227.73,227.73,227.73,227.73,68
08/09/2002,12:54,227.95,227.95,227.95,227.95,113
08/09/2002,12:55,227.95,227.95,227.95,227.95,23
08/09/2002,12:56,227.59,227.59,227.59,227.59,68
08/09/2002,13:00,227.5,227.5,227.5,227.5,1125
08/09/2002,13:01,227.59,227.59,227.59,227.59,23
08/09/2002,13:02,227.5,227.5,227.5,227.5,45
08/09/2002,13:04,227.24,227.24,227.24,227.24,23
08/09/2002,13:08,227.28,227.28,227.06,227.06,563
08/09/2002,13:10,227.15,227.15,227.06,227.06,743
08/09/2002,13:11,227.28,227.28,226.88,226.88,6752
08/09/2002,13:12,227.15,227.15,227.15,227.15,68
08/09/2002,13:13,227.06,227.06,227.06,227.06,1125
08/09/2002,13:14,226.88,226.88,226.88,226.88,23
08/09/2002,13:15,227.46,227.46,227.46,227.46,23
08/09/2002,13:16,227.46,227.46,227.46,227.46,68
08/09/2002,13:18,227.9,227.9,227.9,227.9,68
08/09/2002,13:19,227.9,227.9,227.55,227.55,608
08/09/2002,13:23,227.82,227.82,227.82,227.82,68
08/09/2002,13:24,227.64,227.64,227.64,227.64,68
08/09/2002,13:28,227.9,227.9,227.9,227.9,68
08/09/2002,13:29,227.9,227.9,227.9,227.9,563
08/09/2002,13:31,228.17,228.66,228.17,228.66,3668
08/09/2002,13:32,228.79,228.79,228.79,228.79,225
08/09/2002,13:34,229.06,229.06,229.06,229.06,113
08/09/2002,13:35,229.06,229.06,228.84,228.84,1350
08/09/2002,13:36,228.39,228.39,228.39,228.39,113
08/09/2002,13:37,228.84,228.84,228.84,228.84,338
08/09/2002,13:38,229.28,229.28,229.19,229.19,315
08/09/2002,13:39,229.46,229.46,229.46,229.46,2160
08/09/2002,13:40,229.41,229.41,229.41,229.41,113
08/09/2002,13:41,229.06,229.06,229.06,229.06,563
08/09/2002,13:44,229.24,229.24,229.24,229.24,45
08/09/2002,13:45,229.19,229.19,229.19,229.19,23
08/09/2002,13:47,229.19,229.46,229.19,229.46,68
08/09/2002,13:49,229.15,229.15,229.15,229.15,23
08/09/2002,13:52,229.06,229.19,229.01,229.19,24823
08/09/2002,13:53,229.46,229.46,229.46,229.46,225
08/09/2002,13:55,229.59,229.59,229.59,229.59,225
08/09/2002,13:57,229.77,229.77,229.77,229.77,68
08/09/2002,13:58,229.73,229.95,229.73,229.95,45
08/09/2002,14:00,230.17,230.39,230.17,230.39,90
08/09/2002,14:02,230.48,230.48,230.48,230.48,225
08/09/2002,14:03,229.73,229.73,229.73,229.73,158
08/09/2002,14:04,229.5,229.5,229.5,229.5,383
08/09/2002,14:07,229.95,229.95,229.95,229.95,23
08/09/2002,14:08,229.46,229.46,229.46,229.46,563
08/09/2002,14:09,229.64,229.64,229.64,229.64,45
08/09/2002,14:10,229.33,229.33,229.33,229.33,158
08/09/2002,14:11,229.33,229.33,229.33,229.33,270
08/09/2002,14:15,229.41,229.41,229.37,229.37,248
08/09/2002,14:17,229.95,230.13,229.95,230.13,473
08/09/2002,14:18,230.61,230.61,230.61,230.61,720
08/09/2002,14:19,230.17,230.17,230.17,230.17,563
08/09/2002,14:20,230.17,230.17,230.17,230.17,23
08/09/2002,14:22,230.61,230.61,230.61,230.61,450
08/09/2002,14:23,230.57,230.97,230.57,230.97,248
08/09/2002,14:24,230.93,230.93,230.93,230.93,68
08/09/2002,14:26,231.06,231.06,231.06,231.06,2813
08/09/2002,14:27,231.46,231.46,231.46,231.46,225
08/09/2002,14:30,231.46,231.46,231.46,231.46,203
08/09/2002,14:31,231.41,231.41,231.41,231.41,203
08/09/2002,14:33,231.15,231.15,230.66,230.66,270
08/09/2002,14:34,230.84,230.84,230.84,230.84,45
08/09/2002,14:35,230.93,231.19,230.93,231.19,585
08/09/2002,14:36,231.41,231.64,231.41,231.64,293
08/09/2002,14:39,232.13,232.13,231.95,231.95,5919
08/09/2002,14:40,231.95,231.95,231.95,231.95,2251
08/09/2002,14:41,231.95,231.95,231.95,231.95,225
08/09/2002,14:43,232.35,232.35,232.35,232.35,225
08/09/2002,14:44,231.95,231.95,231.95,231.95,2476
08/09/2002,14:46,231.81,231.81,231.81,231.81,113
08/09/2002,14:47,231.1,231.1,231.1,231.1,68
08/09/2002,14:48,231.37,231.37,231.37,231.37,113
08/09/2002,14:49,231.5,231.5,231.37,231.37,540
08/09/2002,14:50,231.46,231.46,231.46,231.46,68
08/09/2002,14:53,231.64,231.64,231.64,231.64,68
08/09/2002,14:54,231.06,231.06,231.06,231.06,225
08/09/2002,14:55,231.1,231.1,231.1,231.1,563
08/09/2002,14:59,231.46,231.46,231.46,231.46,270
08/09/2002,15:01,231.77,231.77,231.64,231.64,135
08/09/2002,15:02,231.64,231.64,231.64,231.64,68
08/09/2002,15:03,231.86,231.86,231.59,231.77,360
08/09/2002,15:04,232.04,232.04,231.81,231.81,293
08/09/2002,15:05,231.77,231.95,231.77,231.95,180
08/09/2002,15:07,231.46,231.46,231.33,231.46,248
08/09/2002,15:08,231.41,231.41,231.41,231.41,68
08/09/2002,15:09,231.46,231.55,231.46,231.55,135
08/09/2002,15:10,231.33,231.33,231.33,231.33,180
08/09/2002,15:11,231.5,231.5,231.33,231.33,248
08/09/2002,15:12,231.28,231.28,231.28,231.28,68
08/09/2002,15:13,231.06,231.06,231.06,231.06,68
08/09/2002,15:14,231.24,231.28,231.1,231.28,315
08/09/2002,15:15,231.06,231.28,231.06,231.28,135
08/09/2002,15:16,231.1,231.1,231.1,231.1,1125
08/09/2002,15:17,231.5,231.5,231.5,231.5,68
08/09/2002,15:18,231.37,231.37,231.33,231.33,135
08/09/2002,15:19,231.5,231.5,231.5,231.5,113
08/09/2002,15:20,231.77,231.77,231.77,231.77,225
08/09/2002,15:21,231.73,231.73,231.5,231.5,2318
08/09/2002,15:22,231.73,231.77,231.73,231.77,4546
08/09/2002,15:23,231.73,231.73,231.64,231.64,45
08/09/2002,15:24,231.86,231.86,231.86,231.86,1710
08/09/2002,15:25,232.3,232.3,232.3,232.3,23
08/09/2002,15:26,232.3,232.39,232.3,232.39,2273
08/09/2002,15:27,232.57,232.57,232.57,232.57,23
08/09/2002,15:28,232.39,232.39,232.39,232.39,45
08/09/2002,15:29,232.66,232.66,232.66,232.66,68
08/09/2002,15:30,232.79,232.84,232.79,232.84,383
08/09/2002,15:31,232.79,233.01,232.61,232.84,248
08/09/2002,15:32,232.7,232.75,232.61,232.75,180
08/09/2002,15:33,232.61,232.75,232.39,232.39,1643
08/09/2002,15:34,232.75,232.75,232.17,232.17,5514
08/09/2002,15:35,232.08,232.08,232.08,232.08,45
08/09/2002,15:36,231.68,231.81,231.68,231.81,158
08/09/2002,15:37,231.81,231.81,231.81,231.81,68
08/09/2002,15:38,231.81,231.81,231.81,231.81,158
08/09/2002,15:39,231.55,231.81,231.55,231.81,158
08/09/2002,15:41,231.73,232.39,231.73,232.39,2318
08/09/2002,15:42,231.9,231.9,231.9,231.9,68
08/09/2002,15:43,232.39,232.39,232.35,232.39,4118
08/09/2002,15:44,232.39,232.39,231.99,231.99,2025
08/09/2002,15:45,231.95,231.95,231.95,231.95,2251
08/09/2002,15:46,231.73,231.73,231.73,231.73,1980
08/09/2002,15:47,231.5,231.73,231.5,231.73,2701
08/09/2002,15:48,231.64,231.64,231.5,231.59,990
08/09/2002,15:49,231.15,231.28,231.06,231.06,2431
08/09/2002,15:50,231.28,231.28,231.28,231.28,765
08/09/2002,15:52,230.7,230.7,230.61,230.61,158
08/09/2002,15:53,230.84,230.84,230.53,230.53,563
08/09/2002,15:54,230.53,230.53,230.53,230.53,158
08/09/2002,15:55,230.61,230.61,230.61,230.61,248
08/09/2002,15:56,230.7,230.84,230.7,230.84,113
08/09/2002,15:57,231.06,231.1,231.06,231.1,45
08/09/2002,15:58,231.37,231.37,231.33,231.33,855
08/09/2002,15:59,231.46,231.46,230.84,231.28,518
08/12/2002,09:35,226.39,227.73,226.39,227.73,248
08/12/2002,09:36,227.06,227.46,226.26,227.46,405
08/12/2002,09:37,227.28,227.28,226.17,226.17,990
08/12/2002,09:39,225.24,225.24,224.75,224.75,675
08/12/2002,09:40,224.62,224.62,224.62,224.62,315
08/12/2002,09:41,225.02,225.02,224.7,224.84,6009
08/12/2002,09:42,224.93,225.19,224.93,225.19,90
08/12/2002,09:43,225.15,225.28,225.15,225.28,788
08/12/2002,09:44,224.84,225.19,224.62,225.06,7224
08/12/2002,09:45,224.66,224.66,224.62,224.62,450
08/12/2002,09:46,224.79,224.79,224.62,224.62,450
08/12/2002,09:47,224.53,224.53,224.39,224.39,450
08/12/2002,09:50,225.28,225.33,225.28,225.33,338
08/12/2002,09:52,224.93,224.93,224.93,224.93,23
08/12/2002,09:54,223.77,223.95,223.77,223.77,608
08/12/2002,09:55,223.86,223.86,223.86,223.86,68
08/12/2002,09:56,224.13,224.13,224.13,224.13,45
08/12/2002,09:57,223.86,223.86,223.82,223.82,450
08/12/2002,09:58,223.9,223.9,223.9,223.9,23
08/12/2002,10:00,224.53,224.53,224.53,224.53,45
08/12/2002,10:01,223.95,223.95,223.28,223.28,1238
08/12/2002,10:02,223.68,223.68,223.68,223.68,68
08/12/2002,10:03,223.46,223.46,223.46,223.46,135
08/12/2002,10:05,223.37,223.46,223.37,223.46,248
08/12/2002,10:06,223.68,223.99,223.68,223.99,1868
08/12/2002,10:07,223.99,223.99,223.95,223.95,698
08/12/2002,10:08,224.93,224.93,224.57,224.57,2318
08/12/2002,10:09,224.93,224.93,224.93,224.93,5626
08/12/2002,10:12,224.26,224.26,224.26,224.26,563
08/12/2002,10:15,224.39,224.39,224.39,224.39,45
08/12/2002,10:16,224.39,224.79,224.39,224.79,158
08/12/2002,10:17,225.02,225.02,225.02,225.02,293
08/12/2002,10:18,225.15,225.15,225.15,225.15,90
08/12/2002,10:20,225.86,225.86,225.28,225.28,135
08/12/2002,10:21,225.28,225.28,224.84,224.84,698
08/12/2002,10:22,224.7,224.7,224.7,224.7,23
08/12/2002,10:23,225.15,225.24,225.1,225.24,270
08/12/2002,10:24,225.37,225.86,225.37,225.86,900
08/12/2002,10:25,226.04,226.17,226.04,226.17,270
08/12/2002,10:26,226.35,226.35,226.35,226.35,450
08/12/2002,10:28,226.22,226.22,225.95,225.95,1035
08/12/2002,10:29,225.9,225.9,225.1,225.1,698
08/12/2002,10:30,225.42,225.42,225.42,225.42,113
08/12/2002,10:31,225.28,225.28,225.28,225.28,1125
08/12/2002,10:32,225.59,225.59,225.28,225.28,68
08/12/2002,10:33,224.79,224.79,224.79,224.79,68
08/12/2002,10:34,224.39,224.39,223.95,223.95,1013
08/12/2002,10:35,224.08,224.08,224.08,224.08,23
08/12/2002,10:36,224.13,224.13,224.13,224.13,68
08/12/2002,10:37,223.51,223.51,223.11,223.11,270
08/12/2002,10:38,223.06,223.06,222.66,222.66,743
08/12/2002,10:39,223.24,223.24,223.24,223.24,23
08/12/2002,10:41,223.99,223.99,223.51,223.51,68
08/12/2002,10:42,223.24,223.51,223.24,223.24,135
08/12/2002,10:43,222.53,222.53,222.39,222.39,383
08/12/2002,10:44,222.84,222.84,222.84,222.84,45
08/12/2002,10:45,222.66,222.71,222.17,222.71,68
08/12/2002,10:46,222.53,222.53,222.17,222.17,450
08/12/2002,10:47,222.35,222.35,222.35,222.35,23
08/12/2002,10:48,222.39,222.39,222.22,222.22,90
08/12/2002,10:50,223.11,223.11,223.11,223.11,23
08/12/2002,10:51,222.31,222.31,221.77,221.77,1598
08/12/2002,10:52,221.59,221.73,221.59,221.73,675
08/12/2002,10:53,221.33,221.33,221.33,221.33,68
08/12/2002,10:54,221.42,221.42,221.42,221.42,23
08/12/2002,10:55,221.55,221.68,221.55,221.68,45
08/12/2002,10:56,222.17,222.17,222.17,222.17,1935
08/12/2002,10:57,222.79,222.79,222.22,222.22,158
08/12/2002,10:59,222.62,222.62,222.62,222.62,158
08/12/2002,11:02,221.95,222.17,221.95,222.17,1575
08/12/2002,11:04,222.22,222.44,222.22,222.44,900
08/12/2002,11:08,222.79,222.79,222.79,222.79,23
08/12/2002,11:09,222.84,222.84,222.84,222.84,338
08/12/2002,11:10,222.88,222.88,222.88,222.88,113
08/12/2002,11:12,223.15,223.15,223.15,223.15,360
08/12/2002,11:14,223.46,223.46,223.46,223.46,113
08/12/2002,11:18,224.44,224.44,224.44,224.44,113
08/12/2002,11:20,224.35,224.35,224.35,224.35,23
08/12/2002,11:21,223.99,224.39,223.99,224.39,113
08/12/2002,11:23,223.51,223.51,223.51,223.51,338
08/12/2002,11:25,223.9,223.9,223.9,223.9,23
08/12/2002,11:26,223.95,223.95,223.95,223.95,1125
08/12/2002,11:29,224.7,224.7,224.7,224.7,225
08/12/2002,11:30,224.62,224.62,224.62,224.62,1148
08/12/2002,11:31,224.13,224.13,223.99,224.04,1395
08/12/2002,11:32,223.82,223.82,223.73,223.73,720
08/12/2002,11:33,223.55,223.59,223.51,223.51,270
08/12/2002,11:34,223.51,223.51,223.51,223.51,1103
08/12/2002,11:35,223.55,223.73,223.51,223.73,5626
08/12/2002,11:51,226.17,226.17,226.17,226.17,563
08/12/2002,11:53,225.59,225.59,225.59,225.59,225
08/12/2002,11:58,226.35,226.35,226.35,226.35,23
08/12/2002,12:02,226.93,226.93,226.84,226.84,473
08/12/2002,12:04,227.24,227.24,227.24,227.24,23
08/12/2002,12:05,226.79,226.79,226.79,226.79,23
08/12/2002,12:07,226.97,226.97,226.57,226.57,45
08/12/2002,12:08,226.93,227.59,226.93,227.59,1125
08/12/2002,12:09,227.73,227.73,227.73,227.73,225
08/12/2002,12:14,228.84,229.64,228.84,229.64,923
08/12/2002,12:15,229.15,229.33,229.15,229.33,450
08/12/2002,12:16,229.28,229.28,229.28,229.28,338
08/12/2002,12:17,229.28,229.33,229.28,229.33,1148
08/12/2002,12:19,229.59,229.59,229.59,229.59,225
08/12/2002,12:21,230.26,230.26,230.26,230.26,45
08/12/2002,12:22,230.35,230.35,229.86,229.86,585
08/12/2002,12:23,230.48,230.48,229.99,229.99,45
08/12/2002,12:24,230.7,230.7,230.7,230.7,225
08/12/2002,12:25,230.17,230.21,230.17,230.21,45
08/12/2002,12:26,230.61,230.88,230.3,230.88,158
08/12/2002,12:27,230.35,231.55,230.35,231.55,248
08/12/2002,12:28,231.5,231.64,231.37,231.64,338
08/12/2002,12:29,231.86,231.86,231.64,231.64,293
08/12/2002,12:30,231.86,231.95,231.86,231.95,180
08/12/2002,12:36,232.39,232.39,232.39,232.39,675
08/12/2002,12:37,232.3,233.1,232.3,233.1,1193
08/12/2002,12:38,232.7,232.7,232.7,232.7,45
08/12/2002,12:39,233.01,233.06,233.01,233.06,113
08/12/2002,12:40,233.24,233.28,232.93,232.93,360
08/12/2002,12:41,233.28,233.55,233.28,233.55,1958
08/12/2002,12:42,232.7,232.7,232.7,232.7,45
08/12/2002,12:43,232.17,232.17,232.17,232.17,675
08/12/2002,12:44,232.13,232.13,232.13,232.13,90
08/12/2002,12:47,232.97,232.97,232.97,232.97,225
08/12/2002,12:48,233.41,233.41,233.41,233.41,23
08/12/2002,12:49,233.01,233.01,233.01,233.01,2025
08/12/2002,12:52,232.57,232.57,232.57,232.57,225
08/12/2002,12:53,232.48,232.48,232.17,232.35,1058
08/12/2002,12:54,232.13,232.13,232.13,232.13,113
08/12/2002,12:55,232.17,232.17,232.17,232.17,225
08/12/2002,12:56,231.95,231.95,231.95,231.95,338
08/12/2002,12:57,232.04,232.26,232.04,232.21,1373
08/12/2002,12:58,231.9,231.9,231.9,231.9,315
08/12/2002,13:00,232.26,232.26,232.26,232.26,1350
08/12/2002,13:02,232.84,232.84,232.84,232.84,2926
08/12/2002,13:03,232.75,232.75,232.35,232.35,495
08/12/2002,13:04,232.61,232.61,232.17,232.17,90
08/12/2002,13:08,233.24,233.24,233.24,233.24,45
08/12/2002,13:09,232.97,233.28,232.97,233.28,585
08/12/2002,13:10,232.61,232.61,232.35,232.35,473
08/12/2002,13:11,232.17,232.17,231.95,231.95,3151
08/12/2002,13:12,231.86,231.86,231.77,231.77,5626
08/12/2002,13:13,232.08,232.48,231.86,232.48,540
08/12/2002,13:14,231.9,231.9,231.9,231.9,878
08/12/2002,13:16,233.37,233.37,233.37,233.37,45
08/12/2002,13:17,234.04,234.04,234.04,234.04,900
08/12/2002,13:18,234.48,234.48,234.48,234.48,1125
08/12/2002,13:21,234.17,234.39,234.17,234.39,1125
08/12/2002,13:22,233.64,233.72,233.64,233.64,1800
08/12/2002,13:23,234.12,234.12,233.77,233.99,5064
08/12/2002,13:28,233.72,233.72,233.72,233.72,23
08/12/2002,13:29,233.72,233.72,233.28,233.28,45
08/12/2002,13:30,233.5,233.5,233.5,233.5,23
08/12/2002,13:31,232.93,232.93,232.93,232.93,225
08/12/2002,13:35,233.81,233.81,233.81,233.81,45
08/12/2002,13:36,233.77,233.77,233.77,233.77,225
08/12/2002,13:46,233.72,234.04,233.72,234.04,45
08/12/2002,13:47,234.17,234.39,234.12,234.12,4141
08/12/2002,13:48,234.17,234.17,233.86,233.86,495
08/12/2002,13:50,234.61,234.61,234.61,234.61,23
08/12/2002,13:51,234.92,234.92,234.92,234.92,563
08/12/2002,13:53,234.97,234.97,234.52,234.52,2363
08/12/2002,13:54,235.06,235.06,235.06,235.06,675
08/12/2002,13:55,235.06,235.06,235.06,235.06,113
08/12/2002,13:56,235.28,235.32,235.1,235.1,203
08/12/2002,14:01,234.44,234.44,234.44,234.44,248
08/12/2002,14:02,235.41,235.41,235.41,235.41,225
08/12/2002,14:03,235.5,235.5,235.5,235.5,4546
08/12/2002,14:04,235.5,235.81,235.5,235.81,473
08/12/2002,14:08,235.59,235.59,235.37,235.37,90
08/12/2002,14:09,235.77,235.77,235.68,235.68,338
08/12/2002,14:10,236.21,236.21,235.72,235.72,293
08/12/2002,14:14,236.52,236.52,236.52,236.52,113
08/12/2002,14:15,236.48,236.48,236.48,236.48,225
08/12/2002,14:16,236.44,236.44,236.44,236.44,563
08/12/2002,14:18,236.35,236.35,236.17,236.17,293
08/12/2002,14:19,236.12,236.12,236.12,236.12,675
08/12/2002,14:20,235.55,235.55,235.55,235.55,225
08/12/2002,14:21,235.99,235.99,235.99,235.99,68
08/12/2002,14:22,236.35,236.35,236.35,236.35,225
08/12/2002,14:23,236.35,236.39,236.35,236.39,1350
08/12/2002,14:24,236.39,236.39,236.39,236.39,1125
08/12/2002,14:25,236.61,236.84,236.39,236.39,3398
08/12/2002,14:26,236.39,236.75,236.39,236.75,3623
08/12/2002,14:27,236.79,236.79,236.79,236.79,2025
08/12/2002,14:34,236.84,236.84,236.84,236.84,450
08/12/2002,14:35,236.84,236.84,236.84,236.84,5176
08/12/2002,14:36,237.32,237.32,237.32,237.32,945
08/12/2002,14:37,237.55,237.55,237.28,237.28,45
08/12/2002,14:38,237.72,237.72,237.72,237.72,720
08/12/2002,14:39,237.28,237.37,237.28,237.37,24193
08/12/2002,14:40,237.55,237.55,237.5,237.55,2476
08/12/2002,14:41,237.41,237.72,237.24,237.24,450
08/12/2002,14:42,237.01,237.01,236.97,236.97,630
08/12/2002,14:43,236.92,236.92,236.92,236.92,563
08/12/2002,14:44,237.1,237.1,237.1,237.1,23
08/12/2002,14:45,238.08,238.08,238.08,238.08,45
08/12/2002,14:46,238.12,238.12,238.12,238.12,450
08/12/2002,14:47,238.44,238.44,238.44,238.44,225
08/12/2002,14:48,238.44,238.44,238.44,238.44,338
08/12/2002,14:50,238.7,238.7,238.61,238.61,293
08/12/2002,14:51,238.61,238.61,238.61,238.61,225
08/12/2002,14:52,238.7,238.7,238.7,238.7,135
08/12/2002,14:53,238.7,238.7,238.7,238.7,248
08/12/2002,14:54,238.97,238.97,238.97,238.97,113
08/12/2002,14:55,238.7,238.7,238.7,238.7,225
08/12/2002,14:57,238.7,239.06,238.61,239.06,338
08/12/2002,14:58,239.37,239.37,238.79,238.79,180
08/12/2002,14:59,239.28,239.5,239.28,239.5,5919
08/12/2002,15:00,239.77,239.9,239.77,239.77,293
08/12/2002,15:01,239.95,240.39,239.95,240.39,2521
08/12/2002,15:02,240.35,240.75,240.35,240.75,270
08/12/2002,15:03,240.26,240.79,240.26,240.79,293
08/12/2002,15:04,240.39,240.39,240.17,240.17,338
08/12/2002,15:05,240.57,240.66,239.99,240.39,4524
08/12/2002,15:06,240.61,240.61,240.17,240.17,6752
08/12/2002,15:07,240.39,240.39,240.26,240.26,990
08/12/2002,15:08,240.39,240.39,240.39,240.39,1125
08/12/2002,15:09,240.3,240.3,240.3,240.3,225
08/12/2002,15:11,240.08,240.08,240.03,240.03,338
08/12/2002,15:12,240.03,240.3,239.99,239.99,315
08/12/2002,15:13,240.3,240.3,240.3,240.3,113
08/12/2002,15:15,240.61,240.61,240.61,240.61,113
08/12/2002,15:16,240.52,240.52,240.26,240.26,113
08/12/2002,15:17,239.81,239.81,239.81,239.81,23
08/12/2002,15:19,239.23,239.23,239.23,239.23,23
08/12/2002,15:20,239.28,239.28,239.28,239.28,23
08/12/2002,15:21,238.97,238.97,238.97,238.97,203
08/12/2002,15:22,238.88,239.1,238.88,239.1,6571
08/12/2002,15:23,238.7,238.7,238.39,238.61,2183
08/12/2002,15:24,238.39,238.44,238.3,238.3,5671
08/12/2002,15:25,238.97,239.15,238.48,239.15,1440
08/12/2002,15:26,239.15,239.15,238.88,239.1,495
08/12/2002,15:27,238.83,238.83,238.83,238.83,113
08/12/2002,15:28,239.1,239.1,238.7,238.7,1283
08/12/2002,15:29,238.7,238.7,238.7,238.7,45
08/12/2002,15:30,238.7,238.83,238.66,238.83,1148
08/12/2002,15:31,238.75,238.75,238.75,238.75,23
08/12/2002,15:32,239.1,239.15,239.1,239.15,158
08/12/2002,15:33,238.88,238.88,238.88,238.88,45
08/12/2002,15:34,238.97,238.97,238.26,238.26,11275
08/12/2002,15:36,238.17,238.17,238.17,238.17,563
08/12/2002,15:37,237.86,237.86,237.86,237.86,45
08/12/2002,15:38,237.81,237.81,237.81,237.81,23
08/12/2002,15:39,237.77,237.77,237.77,237.77,1125
08/12/2002,15:40,237.77,237.77,237.77,237.77,1125
08/12/2002,15:41,238.26,238.26,238.26,238.26,45
08/12/2002,15:42,237.99,238.3,237.77,238.04,3848
08/12/2002,15:43,238.08,238.08,238.08,238.08,360
08/12/2002,15:44,237.95,237.95,237.95,237.95,23
08/12/2002,15:45,238.04,238.04,237.72,237.72,68
08/12/2002,15:46,237.32,237.41,237.32,237.41,158
08/12/2002,15:47,237.28,237.28,237.28,237.28,788
08/12/2002,15:48,236.79,236.79,236.75,236.75,68
08/12/2002,15:51,236.39,236.39,236.39,236.39,135
08/12/2002,15:52,236.39,236.39,236.39,236.39,113
08/12/2002,15:53,236.39,236.39,236.08,236.08,2205
08/12/2002,15:54,235.86,235.86,235.86,235.86,2296
08/12/2002,15:55,235.99,236.26,235.99,236.26,1058
08/12/2002,15:56,236.3,236.3,236.04,236.04,2476
08/12/2002,15:58,236.21,236.21,236.21,236.21,338
08/12/2002,15:59,236.3,236.61,236.26,236.26,1373
08/13/2002,09:34,235.5,235.5,235.5,235.5,68
08/13/2002,09:36,234.61,234.61,234.17,234.17,383
08/13/2002,09:37,234.21,234.21,233.55,233.55,1463
08/13/2002,09:38,233.28,233.28,233.1,233.28,563
08/13/2002,09:39,232.88,232.88,232.84,232.84,450
08/13/2002,09:40,233.19,233.19,232.7,232.7,855
08/13/2002,09:41,232.44,232.53,232.44,232.53,473
08/13/2002,09:42,233.64,234.04,232.84,234.04,900
08/13/2002,09:43,233.46,234.17,233.46,234.17,1035
08/13/2002,09:44,234.48,234.48,233.77,233.77,6234
08/13/2002,09:45,233.73,234.48,233.73,233.77,698
08/13/2002,09:47,234.92,234.92,234.04,234.04,248
08/13/2002,09:48,235.5,235.5,235.5,235.5,788
08/13/2002,09:49,235.24,235.24,235.24,235.24,23
08/13/2002,09:50,236.04,236.04,236.04,236.04,23
08/13/2002,09:51,236.04,236.75,236.04,236.75,1125
08/13/2002,09:52,236.39,237.28,236.39,236.79,383
08/13/2002,09:53,237.28,237.28,237.28,237.28,315
08/13/2002,09:54,238.39,238.52,238.39,238.52,518
08/13/2002,09:55,238.84,239.23,238.84,239.23,158
08/13/2002,09:56,239.37,239.37,239.37,239.37,23
08/13/2002,09:57,238.7,239.32,238.7,239.32,113
08/13/2002,09:58,238.61,238.61,238.61,238.61,608
08/13/2002,09:59,238.61,238.61,238.61,238.61,23
08/13/2002,10:00,238.57,238.61,238.35,238.61,518
08/13/2002,10:01,238.7,239.28,238.7,239.28,158
08/13/2002,10:02,239.06,239.5,238.7,239.5,7494
08/13/2002,10:03,239.68,239.77,239.46,239.46,135
08/13/2002,10:06,238.66,238.66,238.61,238.61,1148
08/13/2002,10:07,238.26,238.48,238.26,238.26,1148
08/13/2002,10:08,238.26,238.26,238.26,238.26,68
08/13/2002,10:09,238.26,238.26,238.26,238.26,68
08/13/2002,10:10,238.75,238.88,238.75,238.88,158
08/13/2002,10:13,238.79,238.79,238.79,238.79,23
08/13/2002,10:14,239.28,239.28,239.28,239.28,23
08/13/2002,10:15,239.55,239.55,239.55,239.55,23
08/13/2002,10:17,239.15,239.15,239.15,239.15,23
08/13/2002,10:18,239.06,239.06,239.06,239.06,23
08/13/2002,10:22,238.79,238.79,238.75,238.75,675
08/13/2002,10:23,239.46,239.46,239.46,239.46,45
08/13/2002,10:24,239.5,239.5,239.5,239.5,90
08/13/2002,10:26,238.97,238.97,238.39,238.48,2926
08/13/2002,10:28,238.61,238.61,238.61,238.61,11253
08/13/2002,10:29,238.61,238.97,238.61,238.97,405
08/13/2002,10:30,238.35,238.35,238.21,238.21,180
08/13/2002,10:31,238.52,238.52,238.12,238.12,45
08/13/2002,10:32,238.35,238.35,237.86,238.35,5064
08/13/2002,10:33,238.35,238.44,238.35,238.44,1553
08/13/2002,10:34,238.35,238.35,237.86,237.86,180
08/13/2002,10:35,237.86,237.86,237.86,237.86,113
08/13/2002,10:37,238.04,238.04,238.04,238.04,23
08/13/2002,10:38,238.12,238.17,237.86,238.08,9070
08/13/2002,10:39,237.99,237.99,237.95,237.95,13503
08/13/2002,10:40,237.46,237.5,237.46,237.5,608
08/13/2002,10:41,238.17,238.61,238.17,238.61,810
08/13/2002,10:42,238.75,238.92,238.61,238.61,2588
08/13/2002,10:43,238.61,239.01,238.61,239.01,338
08/13/2002,10:44,239.55,239.55,239.55,239.55,45
08/13/2002,10:48,238.48,238.48,238.12,238.12,270
08/13/2002,10:50,237.95,237.95,237.95,237.95,2251
08/13/2002,10:51,238.17,238.3,238.17,238.3,113
08/13/2002,10:53,238.84,238.84,238.84,238.84,113
08/13/2002,10:54,239.1,239.1,239.1,239.1,2296
08/13/2002,10:55,239.23,239.23,238.97,238.97,1350
08/13/2002,10:56,239.23,239.23,239.23,239.23,203
08/13/2002,10:57,239.28,239.28,239.28,239.28,68
08/13/2002,10:58,239.28,239.28,239.28,239.28,68
08/13/2002,10:59,239.06,239.06,239.06,239.06,180
08/13/2002,11:02,239.5,239.5,239.5,239.5,1125
08/13/2002,11:03,239.59,239.95,239.59,239.95,1350
08/13/2002,11:04,239.59,239.59,239.59,239.59,68
08/13/2002,11:05,239.72,239.72,239.72,239.72,68
08/13/2002,11:06,239.68,239.68,239.68,239.68,23
08/13/2002,11:07,239.23,239.23,239.23,239.23,315
08/13/2002,11:09,239.06,239.06,238.88,238.88,68
08/13/2002,11:10,238.61,238.88,238.61,238.88,68
08/13/2002,11:11,238.44,238.44,238.44,238.44,293
08/13/2002,11:12,238.88,238.88,238.88,238.88,180
08/13/2002,11:13,239.28,239.28,239.28,239.28,2251
08/13/2002,11:14,239.9,239.9,239.28,239.28,248
08/13/2002,11:15,239.81,239.81,239.81,239.81,225
08/13/2002,11:16,239.32,239.32,239.28,239.28,180
08/13/2002,11:17,238.88,238.88,238.88,238.88,45
08/13/2002,11:21,239.86,239.86,239.86,239.86,113
08/13/2002,11:22,239.9,239.95,239.9,239.95,1598
08/13/2002,11:23,239.9,240.21,239.9,240.21,270
08/13/2002,11:24,240.26,240.26,240.26,240.26,45
08/13/2002,11:25,239.95,240.21,239.63,240.21,293
08/13/2002,11:26,239.59,239.95,239.59,239.95,135
08/13/2002,11:27,240.35,240.35,240.35,240.35,23
08/13/2002,11:28,239.95,240.39,239.95,240.39,180
08/13/2002,11:29,240.17,240.17,240.17,240.17,225
08/13/2002,11:32,241.06,241.06,241.06,241.06,1125
08/13/2002,11:33,241.28,241.28,240.75,240.75,45
08/13/2002,11:34,240.48,241.06,240.48,240.79,225
08/13/2002,11:36,240.12,240.17,240.12,240.12,585
08/13/2002,11:37,239.86,239.86,239.86,239.86,113
08/13/2002,11:38,239.81,239.81,239.81,239.81,135
08/13/2002,11:39,240.35,240.35,240.35,240.35,113
08/13/2002,11:41,240.17,240.17,240.17,240.17,113
08/13/2002,11:42,240.17,240.17,240.17,240.17,338
08/13/2002,11:43,239.72,239.72,239.72,239.72,113
08/13/2002,11:45,240.12,240.12,240.12,240.12,1125
08/13/2002,11:55,240.61,240.61,240.61,240.61,1125
08/13/2002,11:56,240.39,240.39,240.39,240.39,113
08/13/2002,11:58,240.61,240.61,240.61,240.61,225
08/13/2002,12:01,241.23,241.23,241.23,241.23,45
08/13/2002,12:02,241.55,241.55,241.55,241.55,23
08/13/2002,12:05,241.55,241.55,241.55,241.55,113
08/13/2002,12:06,241.63,241.63,241.01,241.01,855
08/13/2002,12:07,241.37,241.37,241.37,241.37,135
08/13/2002,12:10,240.83,240.83,240.83,240.83,113
08/13/2002,12:16,241.5,241.5,241.5,241.5,45
08/13/2002,12:17,241.32,241.46,240.92,240.92,68
08/13/2002,12:18,241.41,241.41,241.41,241.41,23
08/13/2002,12:19,240.88,241.5,240.88,241.5,1688
08/13/2002,12:20,240.83,240.83,240.83,240.83,90
08/13/2002,12:21,240.61,240.83,240.61,240.83,1148
08/13/2002,12:22,241.01,241.19,240.83,240.83,4569
08/13/2002,12:23,240.7,240.83,240.66,240.66,383
08/13/2002,12:24,240.83,240.83,240.83,240.83,788
08/13/2002,12:25,240.66,240.66,240.66,240.66,4501
08/13/2002,12:26,240.7,240.7,240.7,240.7,4614
08/13/2002,12:27,240.83,241.06,240.83,241.06,5289
08/13/2002,12:28,241.06,241.06,241.06,241.06,225
08/13/2002,12:33,240.83,240.83,240.83,240.83,225
08/13/2002,12:34,240.61,240.61,240.61,240.61,45
08/13/2002,12:35,240.83,240.83,240.52,240.83,2768
08/13/2002,12:36,241.06,241.06,240.92,241.06,3826
08/13/2002,12:38,240.61,240.61,240.61,240.61,90
08/13/2002,12:40,240.83,240.83,240.83,240.83,113
08/13/2002,12:47,240.79,240.79,240.7,240.7,405
08/13/2002,12:48,240.61,240.61,240.61,240.61,3376
08/13/2002,12:49,240.08,240.08,240.08,240.08,225
08/13/2002,12:50,240.52,240.52,240.52,240.52,113
08/13/2002,12:51,240.03,240.03,240.03,240.03,23
08/13/2002,12:52,240.35,240.35,240.35,240.35,90
08/13/2002,12:53,240.35,240.35,240.35,240.35,45
08/13/2002,12:56,240.61,240.61,240.61,240.61,450
08/13/2002,13:02,239.95,239.95,239.95,239.95,225
08/13/2002,13:06,240.17,240.17,240.17,240.17,2251
08/13/2002,13:07,239.95,239.95,239.95,239.95,23
08/13/2002,13:08,239.95,239.95,239.95,239.95,1125
08/13/2002,13:12,239.81,239.81,239.72,239.72,338
08/13/2002,13:13,239.95,239.95,239.95,239.95,45
08/13/2002,13:14,239.95,239.95,239.95,239.95,90
08/13/2002,13:15,239.46,239.46,239.46,239.46,248
08/13/2002,13:17,239.37,239.37,239.37,239.37,1125
08/13/2002,13:18,239.63,239.68,239.63,239.68,270
08/13/2002,13:19,239.72,239.72,239.72,239.72,225
08/13/2002,13:22,239.77,239.77,239.32,239.32,180
08/13/2002,13:23,239.32,239.32,239.32,239.32,113
08/13/2002,13:24,239.41,239.41,239.41,239.41,225
08/13/2002,13:25,239.68,239.68,239.68,239.68,23
08/13/2002,13:28,239.59,239.59,239.59,239.59,225
08/13/2002,13:29,240.03,240.03,240.03,240.03,23
08/13/2002,13:33,240.26,240.26,240.26,240.26,23
08/13/2002,13:34,240.17,240.17,240.17,240.17,4501
08/13/2002,13:37,240.66,240.66,240.21,240.26,1193
08/13/2002,13:38,240.17,240.17,240.17,240.17,428
08/13/2002,13:39,240.17,240.17,240.17,240.17,68
08/13/2002,13:40,239.63,239.63,239.63,239.63,23
08/13/2002,13:43,239.37,239.37,239.28,239.28,338
08/13/2002,13:44,239.28,239.28,238.79,238.79,900
08/13/2002,13:45,238.97,238.97,238.44,238.44,270
08/13/2002,13:46,239.01,239.01,239.01,239.01,23
08/13/2002,13:50,238.84,238.97,238.84,238.97,11703
08/13/2002,13:51,238.84,238.84,238.84,238.84,113
08/13/2002,13:53,238.61,238.61,238.61,238.61,113
08/13/2002,13:54,237.9,237.9,237.9,237.9,225
08/13/2002,13:58,238.88,238.88,238.61,238.61,1238
08/13/2002,14:00,238.61,238.61,238.61,238.61,113
08/13/2002,14:01,238.52,238.52,238.52,238.52,248
08/13/2002,14:02,238.48,238.48,238.48,238.48,23
08/13/2002,14:03,238.39,238.39,238.39,238.39,11253
08/13/2002,14:05,238.84,239.06,238.84,239.06,2611
08/13/2002,14:07,239.06,239.06,239.06,239.06,338
08/13/2002,14:09,238.88,238.88,238.84,238.84,1125
08/13/2002,14:12,238.97,239.19,238.97,239.19,45
08/13/2002,14:14,238.48,238.48,238.44,238.44,270
08/13/2002,14:17,238.61,238.84,238.61,238.84,2453
08/13/2002,14:18,239.37,239.9,239.37,239.9,2633
08/13/2002,14:19,239.9,240.17,239.55,239.95,2498
08/13/2002,14:20,239.95,239.95,239.19,239.19,1823
08/13/2002,14:21,239.01,239.01,239.01,239.01,225
08/13/2002,14:22,238.61,238.61,238.61,238.61,225
08/13/2002,14:23,238.21,238.21,238.17,238.17,1148
08/13/2002,14:25,237.72,237.72,237.72,237.72,113
08/13/2002,14:27,237.59,237.59,237.5,237.5,22730
08/13/2002,14:28,237.5,237.5,237.5,237.5,1710
08/13/2002,14:29,237.5,237.86,237.5,237.86,1170
08/13/2002,14:30,237.41,237.41,237.41,237.41,90
08/13/2002,14:31,237.9,238.04,237.9,238.04,1148
08/13/2002,14:34,237.95,237.95,237.95,237.95,113
08/13/2002,14:35,238.12,238.12,238.12,238.12,473
08/13/2002,14:36,238.44,238.44,238.44,238.44,225
08/13/2002,14:37,238.88,238.88,238.88,238.88,23
08/13/2002,14:38,238.52,238.97,238.52,238.97,45
08/13/2002,14:39,239.41,239.41,239.32,239.37,360
08/13/2002,14:40,238.84,238.84,238.84,238.84,225
08/13/2002,14:41,239.01,239.01,239.01,239.01,23
08/13/2002,14:42,238.7,238.7,238.7,238.7,225
08/13/2002,14:43,238.88,238.88,238.88,238.88,518
08/13/2002,14:44,238.61,238.61,238.61,238.61,68
08/13/2002,14:45,238.17,238.17,238.17,238.17,743
08/13/2002,14:46,238.17,238.17,238.17,238.17,68
08/13/2002,14:47,238.17,238.17,238.17,238.17,1058
08/13/2002,14:48,238.17,238.17,238.17,238.17,2251
08/13/2002,14:49,238.26,238.26,238.26,238.26,4501
08/13/2002,14:50,237.95,237.95,237.95,237.95,675
08/13/2002,14:53,237.24,237.81,237.24,237.81,2701
08/13/2002,14:54,237.32,237.32,237.32,237.32,203
08/13/2002,14:55,237.28,237.5,237.28,237.5,135
08/13/2002,14:57,237.86,237.86,237.86,237.86,23
08/13/2002,14:58,237.9,237.9,237.19,237.19,608
08/13/2002,15:02,237.72,237.72,237.72,237.72,225
08/13/2002,15:05,237.06,237.06,236.92,236.92,22550
08/13/2002,15:06,237.24,237.24,237.24,237.24,23
08/13/2002,15:08,237.46,237.46,237.46,237.46,225
08/13/2002,15:09,237.46,237.46,237.46,237.46,225
08/13/2002,15:10,237.64,237.64,237.24,237.24,7877
08/13/2002,15:12,237.32,237.32,237.32,237.32,180
08/13/2002,15:16,237.9,237.9,237.72,237.72,248
08/13/2002,15:18,237.81,237.86,237.81,237.86,5649
08/13/2002,15:19,237.46,237.46,237.46,237.46,23
08/13/2002,15:21,236.75,236.75,236.7,236.7,1373
08/13/2002,15:22,237.28,237.28,237.28,237.28,45
08/13/2002,15:23,237.28,237.28,237.28,237.28,225
08/13/2002,15:24,237.46,237.46,237.46,237.46,23
08/13/2002,15:26,236.88,236.88,236.79,236.84,563
08/13/2002,15:27,236.84,236.84,236.84,236.84,248
08/13/2002,15:28,236.84,236.84,236.84,236.84,23
08/13/2002,15:31,236.75,236.75,236.75,236.75,45
08/13/2002,15:32,236.17,236.21,236.17,236.21,135
08/13/2002,15:33,235.77,235.86,235.5,235.86,563
08/13/2002,15:34,235.95,235.95,235.5,235.5,22730
08/13/2002,15:35,235.15,235.5,235.15,235.5,5626
08/13/2002,15:37,235.55,235.55,235.55,235.55,68
08/13/2002,15:38,234.92,234.92,234.7,234.7,1508
08/13/2002,15:39,234.7,234.7,234.61,234.61,225
08/13/2002,15:40,234.44,234.61,234.26,234.26,4794
08/13/2002,15:41,234.57,234.57,234.57,234.57,113
08/13/2002,15:42,234.61,234.61,234.61,234.61,2048
08/13/2002,15:43,234.88,234.88,234.75,234.75,2318
08/13/2002,15:44,234.84,234.84,234.84,234.84,113
08/13/2002,15:45,235.28,235.28,234.84,234.84,158
08/13/2002,15:47,234.84,234.84,234.84,234.84,4501
08/13/2002,15:49,233.99,234.39,233.99,234.39,158
08/13/2002,15:50,234.39,234.39,234.39,234.39,2138
08/13/2002,15:51,234.17,234.21,234.17,234.21,158
08/13/2002,15:53,234.21,234.21,234.17,234.17,1350
08/13/2002,15:54,234.26,234.26,233.73,233.73,14673
08/13/2002,15:55,233.81,233.81,233.81,233.81,225
08/13/2002,15:56,233.68,233.81,233.68,233.81,675
08/13/2002,15:58,233.37,233.46,233.28,233.28,1575
08/14/2002,09:34,237.28,237.28,237.28,237.28,225
08/14/2002,09:38,235.1,236.39,235.1,236.39,2115
08/14/2002,09:39,235.72,236.39,235.24,235.28,4726
08/14/2002,09:40,235.24,235.5,235.24,235.5,450
08/14/2002,09:41,235.46,235.95,235.46,235.95,1305
08/14/2002,09:42,236.12,236.17,236.12,236.17,2363
08/14/2002,09:43,236.17,236.48,235.95,235.95,5739
08/14/2002,09:44,236.79,236.79,236.79,236.79,45
08/14/2002,09:45,236.3,236.3,236.3,236.3,1125
08/14/2002,09:46,235.95,235.99,235.95,235.95,2431
08/14/2002,09:47,236.39,236.39,236.39,236.39,1125
08/14/2002,09:48,236.61,237.59,236.61,237.59,2611
08/14/2002,09:49,237.46,237.95,237.37,237.46,698
08/14/2002,09:50,238.35,238.57,238.35,238.35,1170
08/14/2002,09:51,237.95,238.17,237.95,238.17,135
08/14/2002,09:52,238.12,238.12,237.72,238.12,5199
08/14/2002,09:53,238.17,238.88,238.17,238.61,5176
08/14/2002,09:54,239.06,239.06,238.21,238.21,90
08/14/2002,09:55,238.83,238.97,238.48,238.48,1215
08/14/2002,09:56,238.39,238.39,238.17,238.17,6639
08/14/2002,09:57,237.46,237.46,237.19,237.19,1643
08/14/2002,09:58,237.28,237.28,237.28,237.28,113
08/14/2002,09:59,237.15,237.28,237.15,237.28,2251
08/14/2002,10:00,237.19,237.5,237.19,237.5,1148
08/14/2002,10:01,237.06,237.06,237.06,237.06,1035
08/14/2002,10:02,236.97,236.97,236.48,236.48,225
08/14/2002,10:03,236.48,236.48,235.5,235.5,1193
08/14/2002,10:04,235.99,235.99,234.7,234.84,2341
08/14/2002,10:05,234.84,234.84,234.52,234.84,3713
08/14/2002,10:06,234.84,234.84,234.84,234.84,45
08/14/2002,10:07,234.17,234.17,233.5,233.5,3016
08/14/2002,10:08,233.5,234.08,233.46,233.9,428
08/14/2002,10:09,233.5,233.5,232.84,232.84,1305
08/14/2002,10:10,233.28,233.28,232.3,232.3,1103
08/14/2002,10:11,232.17,232.21,232.17,232.17,360
08/14/2002,10:12,231.73,232.17,231.5,232.04,1305
08/14/2002,10:13,231.73,232.04,231.73,232.04,158
08/14/2002,10:14,231.73,231.73,231.73,231.73,23
08/14/2002,10:15,231.55,231.73,231.06,231.06,3916
08/14/2002,10:16,231.06,231.15,230.44,230.53,878
08/14/2002,10:17,230.48,230.61,230.48,230.61,563
08/14/2002,10:18,230.66,231.01,230.66,231.01,248
08/14/2002,10:19,231.06,231.68,231.06,231.68,2070
08/14/2002,10:20,231.95,232.26,231.95,232.17,3331
08/14/2002,10:21,232.17,232.17,232.17,232.17,225
08/14/2002,10:23,232.35,232.39,232.35,232.39,1148
08/14/2002,10:24,232.53,232.61,232.53,232.61,90
08/14/2002,10:26,232.3,232.53,232.3,232.53,158
08/14/2002,10:27,232.61,232.61,232.61,232.61,113
08/14/2002,10:28,232.79,232.84,232.39,232.39,1440
08/14/2002,10:29,232.35,232.35,231.95,231.95,518
08/14/2002,10:30,231.64,232.08,231.33,231.95,473
08/14/2002,10:32,231.37,231.37,231.37,231.37,135
08/14/2002,10:33,231.41,231.46,231.15,231.15,495
08/14/2002,10:34,231.15,231.15,231.15,231.15,113
08/14/2002,10:35,231.19,231.19,231.19,231.19,225
08/14/2002,10:38,232.44,232.44,232.17,232.17,2273
08/14/2002,10:39,232.7,232.7,232.7,232.7,563
08/14/2002,10:40,232.79,232.79,232.61,232.61,2273
08/14/2002,10:41,232.84,233.77,232.84,233.77,338
08/14/2002,10:42,233.77,233.77,233.77,233.77,23
08/14/2002,10:43,233.5,233.5,233.5,233.5,23
08/14/2002,10:45,233.06,233.5,233.06,233.5,4569
08/14/2002,10:46,233.95,234.97,233.59,234.97,7247
08/14/2002,10:47,234.84,234.88,234.39,234.61,29054
08/14/2002,10:48,234.84,234.84,234.61,234.79,5154
08/14/2002,10:50,233.37,233.37,233.37,233.37,23
08/14/2002,10:52,233.5,233.99,233.5,233.95,158
08/14/2002,10:53,234.61,234.84,234.17,234.61,4096
08/14/2002,10:54,235.41,235.41,235.01,235.01,698
08/14/2002,10:55,234.61,234.79,234.61,234.79,563
08/14/2002,10:57,234.08,234.08,233.73,233.73,68
08/14/2002,10:58,233.5,233.5,233.28,233.28,293
08/14/2002,10:59,232.88,232.93,232.84,232.93,2476
08/14/2002,11:00,233.33,233.33,232.93,233.28,225
08/14/2002,11:02,233.1,233.1,233.1,233.1,113
08/14/2002,11:03,232.75,232.75,232.75,232.75,45
08/14/2002,11:04,233.19,233.19,233.19,233.19,23
08/14/2002,11:06,233.15,233.28,232.88,232.88,2498
08/14/2002,11:09,233.68,233.73,233.68,233.73,1148
08/14/2002,11:11,234.12,234.12,233.55,233.55,3398
08/14/2002,11:12,234.08,234.08,233.64,233.64,3398
08/14/2002,11:13,233.73,233.73,233.73,233.73,2701
08/14/2002,11:14,233.41,233.41,233.41,233.41,90
08/14/2002,11:16,233.15,233.15,233.15,233.15,2813
08/14/2002,11:17,233.28,233.28,232.75,232.75,203
08/14/2002,11:21,231.81,231.81,231.81,231.81,225
08/14/2002,11:22,232.17,232.17,232.17,232.17,2678
08/14/2002,11:23,231.81,231.81,231.81,231.81,225
08/14/2002,11:24,231.55,231.55,230.79,230.79,1733
08/14/2002,11:27,230.61,230.61,230.39,230.39,2138
08/14/2002,11:28,230.21,230.21,230.04,230.04,2476
08/14/2002,11:29,230.39,230.39,230.39,230.39,2251
08/14/2002,11:30,229.95,230.17,229.95,230.17,1800
08/14/2002,11:31,230.17,230.17,230.17,230.17,23
08/14/2002,11:32,231.01,231.01,231.01,231.01,225
08/14/2002,11:33,230.66,231.28,230.39,231.28,5919
08/14/2002,11:34,231.1,231.1,231.1,231.1,90
08/14/2002,11:35,231.68,231.68,231.68,231.68,68
08/14/2002,11:36,231.28,231.28,231.28,231.28,113
08/14/2002,11:37,231.37,231.37,231.37,231.37,248
08/14/2002,11:39,231.15,231.15,231.15,231.15,23
08/14/2002,11:40,231.06,231.06,231.06,231.06,1125
08/14/2002,11:41,231.06,231.06,231.06,231.06,23
08/14/2002,11:42,230.97,231.28,230.97,231.28,10735
08/14/2002,11:43,231.41,231.41,231.41,231.41,23
08/14/2002,11:44,231.73,231.73,231.73,231.73,68
08/14/2002,11:45,231.73,231.73,231.68,231.68,450
08/14/2002,11:46,231.59,231.59,231.59,231.59,45
08/14/2002,11:47,231.28,231.28,231.28,231.28,135
08/14/2002,11:48,232.04,232.04,232.04,232.04,23
08/14/2002,11:53,231.19,231.19,231.19,231.19,45
08/14/2002,11:57,231.46,231.46,231.46,231.46,45
08/14/2002,12:02,232.39,232.39,232.39,232.39,45
08/14/2002,12:04,232.53,232.53,231.95,231.95,68
08/14/2002,12:08,232.66,232.66,232.66,232.66,563
08/14/2002,12:09,232.75,232.75,232.75,232.75,1238
08/14/2002,12:11,232.97,232.97,232.97,232.97,23
08/14/2002,12:12,232.48,232.48,232.48,232.48,225
08/14/2002,12:17,232.79,232.79,232.79,232.79,90
08/14/2002,12:20,232.61,232.79,232.61,232.79,248
08/14/2002,12:27,231.86,231.86,231.86,231.86,23
08/14/2002,12:30,232.3,232.3,232.3,232.3,45
08/14/2002,12:32,232.66,232.66,232.66,232.66,2813
08/14/2002,12:33,232.79,232.79,232.79,232.79,45
08/14/2002,12:37,232.08,232.08,232.08,232.08,113
08/14/2002,12:38,232.35,232.39,232.35,232.39,1710
08/14/2002,12:39,232.35,232.35,232.35,232.35,23
08/14/2002,12:40,232.97,233.01,232.97,233.01,180
08/14/2002,12:41,233.06,233.06,233.01,233.01,270
08/14/2002,12:42,233.59,233.59,233.59,233.59,225
08/14/2002,12:44,233.95,234.39,233.95,234.39,900
08/14/2002,12:45,234.3,234.3,234.3,234.3,23
08/14/2002,12:46,233.73,233.73,233.73,233.73,113
08/14/2002,12:47,233.28,233.28,233.1,233.28,135
08/14/2002,12:48,233.28,233.28,233.28,233.28,23
08/14/2002,12:50,232.84,232.84,232.84,232.84,23
08/14/2002,12:52,233.28,233.28,233.28,233.28,1170
08/14/2002,12:54,234.17,234.17,234.17,234.17,225
08/14/2002,12:57,233.86,233.86,233.86,233.86,113
08/14/2002,13:00,234.12,234.12,234.12,234.12,23
08/14/2002,13:01,233.99,233.99,233.99,233.99,203
08/14/2002,13:02,234.04,234.04,233.99,233.99,315
08/14/2002,13:05,233.28,233.28,233.28,233.28,113
08/14/2002,13:09,232.97,232.97,232.97,232.97,113
08/14/2002,13:10,232.97,232.97,232.97,232.97,23
08/14/2002,13:14,233.01,233.01,233.01,233.01,23
08/14/2002,13:24,234.04,234.04,234.04,234.04,45
08/14/2002,13:26,233.41,233.41,233.41,233.41,23
08/14/2002,13:27,233.06,233.06,233.06,233.06,225
08/14/2002,13:28,232.66,232.7,232.66,232.7,135
08/14/2002,13:40,234.17,234.66,234.17,234.44,585
08/14/2002,13:41,234.66,234.66,234.61,234.66,2521
08/14/2002,13:42,234.84,234.84,234.79,234.79,2273
08/14/2002,13:43,234.39,234.39,234.39,234.39,113
08/14/2002,13:45,234.88,234.88,234.88,234.88,248
08/14/2002,13:46,235.15,235.55,235.15,235.55,1350
08/14/2002,13:47,235.72,236.04,235.72,236.04,900
08/14/2002,13:48,235.5,236.17,235.5,236.12,1148
08/14/2002,13:49,235.55,235.55,235.55,235.55,23
08/14/2002,13:50,235.95,235.95,235.95,235.95,2251
08/14/2002,13:51,235.9,235.9,235.9,235.9,225
08/14/2002,13:53,235.01,235.01,234.84,234.84,248
08/14/2002,13:54,235.06,235.32,235.06,235.32,540
08/14/2002,13:55,235.28,235.28,235.28,235.28,23
08/14/2002,14:00,236.17,236.17,236.17,236.17,1125
08/14/2002,14:01,236.39,236.75,236.39,236.75,720
08/14/2002,14:02,236.21,236.79,236.21,236.79,1350
08/14/2002,14:03,236.44,236.84,236.44,236.84,2386
08/14/2002,14:04,236.52,237.01,236.52,237.01,743
08/14/2002,14:06,236.75,236.84,236.75,236.84,45
08/14/2002,14:07,236.84,236.84,236.39,236.39,68
08/14/2002,14:08,236.35,236.35,236.21,236.21,45
08/14/2002,14:10,236.12,236.52,236.12,236.52,248
08/14/2002,14:11,236.48,236.48,236.48,236.48,23
08/14/2002,14:12,236.3,236.3,236.3,236.3,23
08/14/2002,14:13,236.61,236.61,236.61,236.61,23
08/14/2002,14:15,236.57,236.57,235.99,235.99,135
08/14/2002,14:16,236.08,236.39,236.08,236.39,4388
08/14/2002,14:17,236.52,236.52,236.52,236.52,113
08/14/2002,14:18,237.37,237.37,237.37,237.37,23
08/14/2002,14:20,236.92,236.97,236.92,236.97,158
08/14/2002,14:21,236.92,236.92,236.92,236.92,113
08/14/2002,14:22,236.61,236.61,236.61,236.61,23
08/14/2002,14:25,236.44,236.44,236.44,236.44,23
08/14/2002,14:28,236.52,236.57,236.52,236.57,113
08/14/2002,14:29,236.39,236.39,236.39,236.39,22505
08/14/2002,14:32,237.24,237.24,237.24,237.24,203
08/14/2002,14:34,237.37,237.37,237.37,237.37,23
08/14/2002,14:35,237.28,237.28,237.28,237.28,338
08/14/2002,14:36,237.72,237.72,237.72,237.72,338
08/14/2002,14:37,238.12,238.12,238.12,238.12,68
08/14/2002,14:38,238.17,238.17,237.81,238.17,1305
08/14/2002,14:39,238.52,238.52,238.52,238.52,675
08/14/2002,14:42,239.06,239.06,238.61,238.61,9092
08/14/2002,14:43,238.48,238.48,238.48,238.48,23
08/14/2002,14:47,238.48,238.48,238.48,238.48,23
08/14/2002,14:51,238.57,238.57,238.57,238.57,450
08/14/2002,14:52,238.61,238.79,238.61,238.79,1148
08/14/2002,14:53,238.83,239.06,238.83,239.06,1148
08/14/2002,14:55,239.28,239.55,239.28,239.55,1260
08/14/2002,14:56,238.92,239.06,238.92,239.06,45
08/14/2002,14:58,239.01,239.01,238.61,238.61,1845
08/14/2002,14:59,239.23,239.23,239.23,239.23,68
08/14/2002,15:00,239.19,239.19,239.19,239.19,495
08/14/2002,15:03,238.39,238.39,238.39,238.39,45
08/14/2002,15:04,238.21,238.21,238.21,238.21,225
08/14/2002,15:07,238.39,238.57,238.39,238.57,68
08/14/2002,15:11,238.79,238.79,238.79,238.79,2813
08/14/2002,15:13,238.52,238.52,238.52,238.52,113
08/14/2002,15:14,239.15,239.19,238.52,239.15,3353
08/14/2002,15:15,239.19,239.19,239.19,239.19,45
08/14/2002,15:16,239.23,239.23,239.23,239.23,585
08/14/2002,15:17,239.59,239.59,239.59,239.59,68
08/14/2002,15:18,239.63,239.63,239.63,239.63,2273
08/14/2002,15:19,239.72,239.72,239.72,239.72,4501
08/14/2002,15:20,239.81,239.81,239.63,239.63,25881
08/14/2002,15:21,239.77,239.77,239.77,239.77,1125
08/14/2002,15:22,239.9,239.9,239.9,239.9,1193
08/14/2002,15:23,239.9,239.9,239.9,239.9,68
08/14/2002,15:27,239.95,239.95,239.95,239.95,113
08/14/2002,15:28,239.95,240.39,239.95,240.39,1643
08/14/2002,15:29,239.95,240.61,239.95,240.39,2160
08/14/2002,15:30,240.83,240.83,240.48,240.48,495
08/14/2002,15:31,240.83,240.83,240.26,240.26,2296
08/14/2002,15:32,240.61,240.92,240.61,240.83,878
08/14/2002,15:36,240.75,240.75,240.75,240.75,2251
08/14/2002,15:37,240.83,240.83,240.83,240.83,2251
08/14/2002,15:38,240.61,241.06,240.57,240.57,12535
08/14/2002,15:39,240.57,240.66,240.57,240.66,6819
08/14/2002,15:41,241.19,241.19,240.66,241.15,743
08/14/2002,15:42,241.06,241.06,241.06,241.06,2251
08/14/2002,15:43,241.28,241.28,241.28,241.28,113
08/14/2002,15:44,240.83,241.41,240.83,241.41,10172
08/14/2002,15:46,241.37,241.37,241.37,241.37,225
08/14/2002,15:47,241.41,241.41,240.92,241.28,1350
08/14/2002,15:48,241.41,241.41,241.41,241.41,23
08/14/2002,15:49,241.28,241.28,241.28,241.28,45
08/14/2002,15:51,241.28,241.28,241.06,241.28,833
08/14/2002,15:52,241.28,241.28,240.97,241.28,1103
08/14/2002,15:53,241.28,241.5,240.92,241.5,5626
08/14/2002,15:54,241.41,241.41,241.41,241.41,22505
08/14/2002,15:55,241.28,241.28,241.28,241.28,23
08/14/2002,15:56,241.41,241.5,240.92,240.92,270
08/14/2002,15:57,241.28,241.28,241.28,241.28,23
08/14/2002,15:59,240.83,240.83,240.83,240.83,68
08/15/2002,09:35,242.17,242.17,242.17,242.17,1643
08/15/2002,09:36,243.5,243.94,243.5,243.94,293
08/15/2002,09:37,243.94,243.94,243.94,243.94,338
08/15/2002,09:38,243.5,244.39,243.5,244.39,563
08/15/2002,09:39,244.39,245.77,244.39,245.77,1733
08/15/2002,09:40,246.17,246.61,246.17,246.61,68
08/15/2002,09:41,246.17,246.17,246.17,246.17,113
08/15/2002,09:42,246.17,246.17,245.46,245.46,248
08/15/2002,09:43,245.72,245.72,245.72,245.72,225
08/15/2002,09:44,245.72,246.17,245.28,246.17,2138
08/15/2002,09:45,245.9,246.74,245.9,246.74,56533
08/15/2002,09:46,246.61,246.97,246.61,246.61,383
08/15/2002,09:47,247.06,247.14,247.06,247.14,2251
08/15/2002,09:48,247.46,247.46,247.14,247.14,3398
08/15/2002,09:49,247.5,247.63,247.5,247.63,4501
08/15/2002,09:50,247.46,247.46,247.06,247.06,203
08/15/2002,09:51,247.46,247.46,247.01,247.01,2115
08/15/2002,09:52,246.66,246.66,246.66,246.66,113
08/15/2002,09:53,246.83,246.83,246.26,246.26,225
08/15/2002,09:54,247.06,247.06,246.39,246.43,1868
08/15/2002,09:55,246.61,246.97,246.61,246.61,653
08/15/2002,09:56,247.28,247.28,247.28,247.28,2251
08/15/2002,09:57,246.43,247.1,246.43,247.06,1643
08/15/2002,09:59,247.1,247.1,246.79,246.83,3398
08/15/2002,10:00,246.61,246.61,246.61,246.61,900
08/15/2002,10:01,246.17,246.26,246.08,246.26,810
08/15/2002,10:02,245.37,245.99,245.37,245.99,68
08/15/2002,10:03,245.9,245.94,245.59,245.63,5716
08/15/2002,10:04,245.94,246.39,245.94,246.39,248
08/15/2002,10:05,246.39,246.39,246.39,246.39,225
08/15/2002,10:07,246.34,246.61,246.17,246.61,900
08/15/2002,10:08,247.23,247.23,247.23,247.23,315
08/15/2002,10:10,247.23,247.77,247.23,247.77,45
08/15/2002,10:11,247.32,247.94,247.32,247.94,270
08/15/2002,10:12,248.39,248.48,248.39,248.39,1913
08/15/2002,10:13,248.65,248.65,248.65,248.65,23
08/15/2002,10:14,248.52,248.52,248.52,248.52,23
08/15/2002,10:15,247.63,247.63,247.46,247.46,248
08/15/2002,10:16,247.28,247.9,247.28,247.9,248
08/15/2002,10:17,247.5,247.94,247.5,247.94,473
08/15/2002,10:18,247.94,248.17,247.94,248.17,1013
08/15/2002,10:19,247.94,247.94,247.94,247.94,225
08/15/2002,10:20,248.21,248.21,247.94,248.12,2588
08/15/2002,10:21,247.9,248.08,247.59,247.9,1890
08/15/2002,10:22,248.08,248.25,247.63,248.25,495
08/15/2002,10:23,247.5,248.21,247.5,248.21,3376
08/15/2002,10:24,247.99,248.48,247.94,247.94,3421
08/15/2002,10:25,248.3,248.79,248.3,248.34,3511
08/15/2002,10:26,248.83,248.83,248.7,248.83,25903
08/15/2002,10:27,248.83,248.83,248.74,248.83,743
08/15/2002,10:28,248.83,249.05,248.83,249.05,1080
08/15/2002,10:29,249.05,249.28,249.05,249.28,3128
08/15/2002,10:30,249.32,249.54,249.14,249.54,1193
08/15/2002,10:31,249.59,250.12,249.59,250.12,1485
08/15/2002,10:32,249.72,249.72,249.5,249.5,1800
08/15/2002,10:33,250.17,250.17,249.1,249.72,10712
08/15/2002,10:34,249.85,249.85,249.85,249.85,3376
08/15/2002,10:35,249.05,250.08,249.05,250.08,360
08/15/2002,10:36,250.34,250.34,250.34,250.34,2813
08/15/2002,10:37,250.74,250.74,250.74,250.74,23
08/15/2002,10:38,251.05,251.05,250.79,250.88,765
08/15/2002,10:39,251.5,252.08,251.37,251.37,405
08/15/2002,10:40,252.34,252.34,252.34,252.34,203
08/15/2002,10:41,252.34,252.34,252.08,252.08,68
08/15/2002,10:42,251.05,251.05,251.05,251.05,23
08/15/2002,10:43,251.01,251.05,250.74,250.74,3713
08/15/2002,10:44,250.74,250.74,249.63,250.25,270
08/15/2002,10:45,250.39,250.43,250.39,250.43,11298
08/15/2002,10:46,250.48,250.48,250.48,250.48,225
08/15/2002,10:47,249.94,249.94,249.94,249.94,2251
08/15/2002,10:48,250.08,250.61,250.08,250.61,1283
08/15/2002,10:49,250.17,250.17,250.17,250.17,5626
08/15/2002,10:50,250.39,250.39,250.39,250.39,45
08/15/2002,10:51,249.85,250.21,249.85,250.17,428
08/15/2002,10:52,250.17,250.17,249.72,249.72,3938
08/15/2002,10:53,249.54,249.9,249.14,249.14,248
08/15/2002,10:54,248.83,248.83,248.83,248.83,113
08/15/2002,10:55,248.83,248.83,248.83,248.83,68
08/15/2002,10:56,248.48,248.48,248.48,248.48,45
08/15/2002,10:57,249.41,249.41,249.37,249.41,743
08/15/2002,10:58,249.14,249.14,249.14,249.14,23
08/15/2002,11:00,249.9,249.9,249.9,249.9,23
08/15/2002,11:01,250.39,250.39,250.39,250.39,23
08/15/2002,11:02,250.17,250.17,249.94,249.94,2701
08/15/2002,11:03,249.59,249.59,249.59,249.59,23
08/15/2002,11:04,249.59,249.59,249.23,249.23,158
08/15/2002,11:05,249.28,249.28,249.23,249.23,1350
08/15/2002,11:06,248.79,249.1,248.79,249.1,360
08/15/2002,11:12,248.83,249.32,248.83,249.32,1170
08/15/2002,11:13,249.63,249.63,249.63,249.63,113
08/15/2002,11:15,250.21,250.21,250.21,250.21,1125
08/15/2002,11:16,250.25,250.25,250.25,250.25,23
08/15/2002,11:17,249.72,249.72,249.59,249.59,878
08/15/2002,11:18,249.5,249.5,249.5,249.5,810
08/15/2002,11:19,249.63,249.63,249.63,249.63,23
08/15/2002,11:21,248.79,248.88,248.79,248.83,4163
08/15/2002,11:22,248.83,248.83,248.83,248.83,5626
08/15/2002,11:23,248.83,248.83,248.83,248.83,113
08/15/2002,11:24,248.83,248.83,248.83,248.83,22505
08/15/2002,11:25,249.5,249.5,249.5,249.5,45
08/15/2002,11:31,249.19,249.19,249.05,249.05,90
08/15/2002,11:32,249.05,249.28,249.05,249.28,68
08/15/2002,11:33,249.54,249.63,249.05,249.63,113
08/15/2002,11:34,249.72,249.72,249.72,249.72,23
08/15/2002,11:35,249.85,249.85,249.85,249.85,23
08/15/2002,11:36,250.3,250.48,250.3,250.48,90
08/15/2002,11:37,250.48,250.48,250.48,250.48,23
08/15/2002,11:38,250.57,251.01,250.57,251.01,878
08/15/2002,11:39,251.19,251.23,251.01,251.23,315
08/15/2002,11:40,251.19,251.32,250.83,251.32,6864
08/15/2002,11:41,251.19,251.68,251.19,251.68,3106
08/15/2002,11:42,251.5,251.5,251.5,251.5,22505
08/15/2002,11:43,251.45,251.68,251.45,251.5,4298
08/15/2002,11:44,251.5,251.9,251.5,251.9,2408
08/15/2002,11:46,251.85,251.9,251.85,251.9,225
08/15/2002,11:47,252.83,252.83,252.83,252.83,360
08/15/2002,11:48,252.08,252.08,252.08,252.08,2025
08/15/2002,11:49,251.85,251.85,251.85,251.85,563
08/15/2002,11:50,251.94,252.3,251.94,252.3,90
08/15/2002,11:51,252.43,252.65,252.39,252.65,518
08/15/2002,11:52,252.83,252.83,252.83,252.83,68
08/15/2002,11:54,252.79,252.79,252.79,252.79,45
08/15/2002,11:55,252.83,252.83,252.83,252.83,225
08/15/2002,11:57,253.01,253.01,253.01,253.01,45
08/15/2002,11:58,253.19,253.19,253.19,253.19,113
08/15/2002,11:59,253.19,253.19,253.19,253.19,68
08/15/2002,12:00,253.19,253.19,253.05,253.19,158
08/15/2002,12:02,252.17,252.17,251.5,251.85,3871
08/15/2002,12:03,250.88,250.88,250.88,250.88,180
08/15/2002,12:04,251.45,251.94,250.79,251.94,3736
08/15/2002,12:05,252.17,252.17,251.23,251.23,12468
08/15/2002,12:06,252.25,252.25,251.72,252.25,2813
08/15/2002,12:07,251.54,251.54,251.1,251.1,2251
08/15/2002,12:08,251.9,251.9,251.5,251.5,135
08/15/2002,12:09,252.21,252.21,251.94,251.94,248
08/15/2002,12:11,251.28,251.28,251.28,251.28,23
08/15/2002,12:13,250.79,251.14,250.79,251.05,2160
08/15/2002,12:14,250.79,250.79,250.79,250.79,68
08/15/2002,12:15,250.97,250.97,250.48,250.97,12648
08/15/2002,12:16,251.1,251.1,250.57,250.57,608
08/15/2002,12:17,250.39,250.39,249.94,250.34,675
08/15/2002,12:18,250.3,250.39,250.3,250.34,1080
08/15/2002,12:21,250.39,250.61,250.34,250.61,4411
08/15/2002,12:22,251.19,251.19,251.05,251.05,1238
08/15/2002,12:23,251.05,251.72,251.05,251.72,1238
08/15/2002,12:24,251.72,251.72,251.72,251.72,113
08/15/2002,12:26,252.12,252.12,252.12,252.12,23
08/15/2002,12:27,251.63,251.63,251.63,251.63,135
08/15/2002,12:29,251.81,251.81,251.81,251.81,23
08/15/2002,12:33,252.79,252.79,252.79,252.79,23
08/15/2002,12:34,252.79,252.79,252.79,252.79,23
08/15/2002,12:35,252.25,252.25,252.08,252.08,338
08/15/2002,12:39,252.21,252.21,252.21,252.21,338
08/15/2002,12:40,252.17,252.17,252.17,252.17,11253
08/15/2002,12:44,252.17,252.17,252.17,252.17,23
08/15/2002,12:48,251.54,251.54,251.54,251.54,45
08/15/2002,12:49,251.5,251.5,251.5,251.5,23
08/15/2002,12:50,251.41,251.41,251.41,251.41,23
08/15/2002,12:53,251.54,251.54,251.54,251.54,90
08/15/2002,12:54,251.68,251.68,251.05,251.05,450
08/15/2002,12:56,251.45,251.45,251.45,251.45,68
08/15/2002,12:57,251.5,251.5,251.5,251.5,1013
08/15/2002,12:58,251.32,251.32,251.32,251.32,45
08/15/2002,13:02,250.57,250.57,250.57,250.57,338
08/15/2002,13:09,250.83,250.83,250.83,250.83,4501
08/15/2002,13:11,250.61,250.61,250.61,250.61,4501
08/15/2002,13:12,250.48,250.48,250.48,250.48,473
08/15/2002,13:13,250.48,250.48,250.48,250.48,2251
08/15/2002,13:14,250.39,250.39,250.34,250.34,1013
08/15/2002,13:16,250.61,250.61,250.25,250.61,2318
08/15/2002,13:17,250.61,250.61,250.61,250.61,9002
08/15/2002,13:19,251.05,251.05,251.05,251.05,23
08/15/2002,13:20,251.5,251.5,251.5,251.5,23
08/15/2002,13:22,251.54,251.54,251.54,251.54,23
08/15/2002,13:25,251.85,251.99,251.85,251.99,158
08/15/2002,13:26,251.05,251.05,251.05,251.05,22505
08/15/2002,13:27,251.9,251.9,251.54,251.54,225
08/15/2002,13:28,251.81,251.81,251.81,251.81,23
08/15/2002,13:29,251.85,251.85,251.85,251.85,45
08/15/2002,13:31,252.34,252.34,252.34,252.34,45
08/15/2002,13:33,251.59,252.25,251.59,252.25,1373
08/15/2002,13:37,252.3,252.3,252.3,252.3,68
08/15/2002,13:39,252.12,252.12,252.12,252.12,23
08/15/2002,13:41,252.17,252.17,252.17,252.17,113
08/15/2002,13:42,252.39,252.39,252.39,252.39,180
08/15/2002,13:43,252.83,252.88,252.3,252.43,8417
08/15/2002,13:44,252.92,252.97,252.92,252.97,90
08/15/2002,13:46,252.83,252.83,252.52,252.52,68
08/15/2002,13:47,252.3,252.3,252.03,252.03,135
08/15/2002,13:48,252.34,252.34,252.34,252.34,23
08/15/2002,13:50,252.39,252.39,252.39,252.39,23
08/15/2002,13:51,252.03,252.43,252.03,252.43,135
08/15/2002,13:52,252.08,252.08,252.08,252.08,450
08/15/2002,14:00,252.57,252.57,252.57,252.57,225
08/15/2002,14:02,252.61,252.61,252.61,252.61,225
08/15/2002,14:03,252.88,252.88,252.88,252.88,653
08/15/2002,14:06,253.05,253.19,253.05,253.19,18477
08/15/2002,14:07,253.28,253.72,253.28,253.72,1845
08/15/2002,14:08,253.63,253.94,253.63,253.94,90
08/15/2002,14:09,253.85,253.85,253.85,253.85,23
08/15/2002,14:10,253.94,254.03,253.45,253.45,180
08/15/2002,14:12,253.36,253.36,253.36,253.36,68
08/15/2002,14:13,254.08,254.08,253.99,253.99,1350
08/15/2002,14:14,253.99,254.03,253.99,254.03,45
08/15/2002,14:15,254.16,254.16,254.16,254.16,23
08/15/2002,14:16,254.16,254.39,254.16,254.39,1103
08/15/2002,14:17,254.61,254.61,254.56,254.61,270
08/15/2002,14:18,254.61,254.61,254.61,254.61,45
08/15/2002,14:19,254.92,255.36,254.83,255.36,2363
08/15/2002,14:20,255.36,255.36,254.83,254.83,135
08/15/2002,14:21,255.45,255.45,255.36,255.41,3263
08/15/2002,14:22,255.63,255.63,255.36,255.36,2363
08/15/2002,14:23,255.45,255.94,255.45,255.94,338
08/15/2002,14:25,255.72,255.94,255.72,255.94,45010
08/15/2002,14:27,256.03,256.08,255.94,255.94,473
08/15/2002,14:28,255.54,256.25,255.54,256.25,1350
08/15/2002,14:29,257.19,257.19,256.25,256.25,1395
08/15/2002,14:30,256.25,256.96,256.25,256.39,5896
08/15/2002,14:32,256.83,256.83,256.83,256.83,225
08/15/2002,14:33,256.83,256.83,256.83,256.83,23
08/15/2002,14:34,256.43,256.43,256.43,256.43,45
08/15/2002,14:35,256.83,256.83,256.7,256.7,5694
08/15/2002,14:36,256.79,256.79,256.12,256.12,1373
08/15/2002,14:37,256.12,256.12,256.12,256.12,675
08/15/2002,14:40,256.61,256.61,256.39,256.39,923
08/15/2002,14:41,256.61,256.61,256.61,256.61,450
08/15/2002,14:42,256.83,256.83,256.83,256.83,540
08/15/2002,14:43,256.83,256.83,256.83,256.83,473
08/15/2002,14:45,256.92,256.92,256.92,256.92,1125
08/15/2002,14:46,256.61,256.61,256.61,256.61,23
08/15/2002,14:47,256.83,257.19,256.83,257.19,293
08/15/2002,14:49,257.63,257.63,256.83,256.83,225
08/15/2002,14:50,257.59,257.72,257.59,257.72,158
08/15/2002,14:51,257.72,257.72,257.72,257.72,1148
08/15/2002,14:52,257.85,257.85,257.72,257.72,743
08/15/2002,14:53,257.72,258.03,257.45,257.45,315
08/15/2002,14:54,257.41,257.41,257.41,257.41,203
08/15/2002,14:55,257.45,257.94,257.28,257.85,22798
08/15/2002,14:56,257.28,257.28,257.28,257.28,2363
08/15/2002,14:57,257.23,257.72,257.23,257.72,2273
08/15/2002,14:58,256.79,256.79,255.94,255.94,1418
08/15/2002,14:59,256.39,256.39,256.39,256.39,45
08/15/2002,15:00,255.81,255.94,255.76,255.76,17104
08/15/2002,15:01,255.76,255.9,255.68,255.9,4569
08/15/2002,15:02,256.16,256.16,255.94,255.94,1238
08/15/2002,15:05,255.9,255.94,255.9,255.94,2296
08/15/2002,15:08,256.12,256.12,256.12,256.12,23
08/15/2002,15:09,255.94,255.94,255.94,255.94,518
08/15/2002,15:10,255.9,255.9,255.9,255.9,563
08/15/2002,15:11,255.05,255.05,255.05,255.05,68
08/15/2002,15:12,255.28,255.28,255.1,255.1,5626
08/15/2002,15:13,254.92,254.92,254.88,254.88,113
08/15/2002,15:14,254.61,254.61,254.12,254.12,158
08/15/2002,15:15,254.43,254.48,254.43,254.48,2476
08/15/2002,15:16,254.48,254.61,254.48,254.52,10082
08/15/2002,15:17,254.88,254.88,254.48,254.48,45
08/15/2002,15:19,254.96,254.96,254.96,254.96,1125
08/15/2002,15:20,255.01,255.5,255.01,255.5,11388
08/15/2002,15:21,255.85,255.99,255.85,255.99,315
08/15/2002,15:22,255.45,255.45,255.45,255.45,225
08/15/2002,15:24,255.5,255.5,255.5,255.5,45
08/15/2002,15:26,255.45,255.45,255.45,255.45,23
08/15/2002,15:27,255.5,255.5,255.5,255.5,473
08/15/2002,15:30,256.12,256.12,256.12,256.12,23
08/15/2002,15:31,256.08,256.08,256.08,256.08,23
08/15/2002,15:32,256.03,256.03,256.03,256.03,225
08/15/2002,15:34,255.85,255.85,255.85,255.85,113
08/15/2002,15:36,256.52,256.52,256.52,256.52,11253
08/15/2002,15:38,255.94,255.94,255.94,255.94,338
08/15/2002,15:40,256.25,256.25,256.21,256.21,180
08/15/2002,15:41,256.21,256.21,256.21,256.21,23
08/15/2002,15:42,256.25,256.39,255.72,256.25,5874
08/15/2002,15:43,256.25,256.25,256.25,256.25,68
08/15/2002,15:44,255.99,255.99,255.94,255.94,45
08/15/2002,15:45,256.34,256.34,256.34,256.34,450
08/15/2002,15:46,255.99,255.99,255.72,255.72,405
08/15/2002,15:47,255.99,256.25,255.63,255.63,5829
08/15/2002,15:48,255.54,256.12,255.54,256.12,2296
08/15/2002,15:49,256.08,256.83,256.03,256.21,22618
08/15/2002,15:50,255.72,255.72,255.72,255.72,2273
08/15/2002,15:51,256.25,256.25,256.25,256.25,23
08/15/2002,15:52,256.43,256.43,256.43,256.43,45
08/15/2002,15:53,256.43,256.43,255.94,255.94,360
08/15/2002,15:54,256.83,256.83,255.81,256.12,11410
08/15/2002,15:55,255.99,255.99,255.99,255.99,45
08/15/2002,15:56,256.16,256.61,256.12,256.52,1440
08/15/2002,15:57,256.52,256.7,256.43,256.56,5941
08/15/2002,15:58,256.56,256.61,255.99,256.39,2453
08/15/2002,15:59,256.39,256.61,256.39,256.61,720
08/16/2002,09:36,253.28,253.28,253.28,253.28,225
08/16/2002,09:37,251.5,251.5,250.61,250.61,7517
08/16/2002,09:38,250.61,250.65,250.61,250.65,135
08/16/2002,09:39,251.5,251.5,251.5,251.5,225
08/16/2002,09:41,251.41,251.41,250.88,250.88,5671
08/16/2002,09:43,251.5,251.5,251.5,251.5,1035
08/16/2002,09:44,251.94,251.94,251.94,251.94,338
08/16/2002,09:45,251.72,251.72,251.19,251.19,248
08/16/2002,09:46,251.19,251.19,250.97,250.97,765
08/16/2002,09:48,250.17,250.52,250.17,250.52,2678
08/16/2002,09:49,250.17,250.17,250.17,250.17,1485
08/16/2002,09:50,251.01,251.01,250.17,250.17,6616
08/16/2002,09:51,251.72,251.9,251.1,251.9,1575
08/16/2002,09:52,251.5,251.5,250.39,250.39,5851
08/16/2002,09:53,251.05,251.05,250.39,250.39,1935
08/16/2002,09:55,251.68,251.81,251.68,251.81,248
08/16/2002,09:56,251.99,251.99,251.99,251.99,203
08/16/2002,09:57,251.85,251.85,251.28,251.28,3916
08/16/2002,09:58,250.7,250.83,250.39,250.83,113
08/16/2002,09:59,249.63,249.63,249.63,249.63,45
08/16/2002,10:00,249.19,249.19,249.19,249.19,2205
08/16/2002,10:01,250.17,250.34,249.81,250.34,1305
08/16/2002,10:03,250.17,250.17,249.68,249.68,900
08/16/2002,10:06,249.28,249.28,248.83,248.83,2701
08/16/2002,10:07,248.83,249.19,248.83,249.19,1193
08/16/2002,10:08,248.12,248.12,248.08,248.08,338
08/16/2002,10:09,248.08,248.52,247.94,248.52,473
08/16/2002,10:11,248.3,248.3,248.3,248.3,1868
08/16/2002,10:12,249.05,249.37,248.92,249.37,4546
08/16/2002,10:13,249.37,249.37,248.83,249.01,2138
08/16/2002,10:14,248.43,248.43,248.43,248.43,90
08/16/2002,10:15,248.39,248.39,248.39,248.39,45
08/16/2002,10:17,248.39,248.39,248.39,248.39,2251
08/16/2002,10:18,248.39,248.39,248.39,248.39,23
08/16/2002,10:19,248.39,248.39,248.39,248.39,1800
08/16/2002,10:20,247.99,247.99,247.72,247.72,563
08/16/2002,10:21,247.72,248.03,247.19,247.59,833
08/16/2002,10:22,246.92,247.72,246.92,247.72,833
08/16/2002,10:23,247.19,247.19,247.19,247.19,2251
08/16/2002,10:24,248.3,248.3,247.77,247.86,608
08/16/2002,10:25,247.72,247.72,247.5,247.5,1688
08/16/2002,10:26,247.68,247.72,247.68,247.72,2318
08/16/2002,10:27,247.94,248.52,247.81,248.48,630
08/16/2002,10:28,248.61,249.05,247.5,248.79,29257
08/16/2002,10:29,249.28,249.28,249.23,249.23,563
08/16/2002,10:30,249.54,249.59,249.23,249.23,2903
08/16/2002,10:31,249.23,249.23,248.88,248.88,563
08/16/2002,10:32,249.23,249.23,249.23,249.23,698
08/16/2002,10:34,249.19,249.19,249.19,249.19,23
08/16/2002,10:36,249.28,249.28,249.19,249.19,135
08/16/2002,10:37,248.83,248.83,248.83,248.83,2273
08/16/2002,10:38,248.66,248.66,248.66,248.66,23
08/16/2002,10:39,248.83,248.83,248.83,248.83,2251
08/16/2002,10:41,249.28,249.28,249.28,249.28,5626
08/16/2002,10:42,249.19,249.28,249.19,249.28,2431
08/16/2002,10:44,249.1,249.1,249.1,249.1,1688
08/16/2002,10:45,249.45,249.63,249.45,249.63,1890
08/16/2002,10:46,249.41,249.41,249.41,249.41,45
08/16/2002,10:48,249.45,249.45,249.45,249.45,23
08/16/2002,10:49,249.9,249.9,249.72,249.72,68
08/16/2002,10:50,249.63,250.03,249.63,250.03,1260
08/16/2002,10:54,249.54,249.68,249.54,249.68,113
08/16/2002,10:55,249.9,249.9,249.9,249.9,338
08/16/2002,10:56,249.99,249.99,249.99,249.99,45
08/16/2002,10:59,250.39,250.39,250.39,250.39,113
08/16/2002,11:00,249.85,250.3,249.72,249.72,1260
08/16/2002,11:01,250.3,250.3,250.3,250.3,270
08/16/2002,11:02,250.39,250.39,250.39,250.39,563
08/16/2002,11:03,250.39,250.39,250.39,250.39,540
08/16/2002,11:06,250.61,250.61,250.61,250.61,1125
08/16/2002,11:07,250.7,250.74,250.48,250.74,2746
08/16/2002,11:08,250.17,250.17,250.17,250.17,3376
08/16/2002,11:09,250.17,250.17,249.99,249.99,3938
08/16/2002,11:10,249.99,249.99,249.72,249.72,585
08/16/2002,11:11,249.68,249.68,249.68,249.68,1125
08/16/2002,11:12,249.99,249.99,249.99,249.99,1688
08/16/2002,11:13,250.48,250.48,250.48,250.48,1125
08/16/2002,11:15,250.83,251.41,250.83,251.41,3038
08/16/2002,11:16,251.37,251.5,251.37,251.37,1035
08/16/2002,11:17,251.45,251.45,251.45,251.45,23
08/16/2002,11:18,251.05,251.23,251.05,251.23,1148
08/16/2002,11:19,251.14,251.5,251.14,251.5,4501
08/16/2002,11:20,251.37,251.5,251.37,251.5,248
08/16/2002,11:21,251.85,251.85,251.85,251.85,23
08/16/2002,11:23,251.94,251.94,251.94,251.94,23
08/16/2002,11:24,252.61,252.61,252.61,252.61,1125
08/16/2002,11:25,252.61,252.61,252.61,252.61,225
08/16/2002,11:26,252.39,252.39,252.39,252.39,563
08/16/2002,11:27,252.52,252.52,252.39,252.39,4524
08/16/2002,11:29,251.72,252.39,251.72,252.21,518
08/16/2002,11:30,251.9,251.9,251.9,251.9,45
08/16/2002,11:31,251.94,251.94,251.94,251.94,135
08/16/2002,11:32,251.5,251.5,251.5,251.5,1238
08/16/2002,11:33,251.85,251.85,251.85,251.85,23
08/16/2002,11:34,251.05,251.05,250.88,250.88,1148
08/16/2002,11:35,251.28,251.28,251.28,251.28,90
08/16/2002,11:37,251.41,251.41,251.41,251.41,23
08/16/2002,11:39,251.5,251.5,251.19,251.19,45
08/16/2002,11:40,251.28,251.32,251.28,251.32,450
08/16/2002,11:41,251.32,251.5,251.32,251.5,923
08/16/2002,11:42,251.28,251.5,251.28,251.5,180
08/16/2002,11:43,251.28,251.41,251.28,251.41,1103
08/16/2002,11:44,251.1,251.1,251.05,251.05,585
08/16/2002,11:45,251.68,251.68,251.68,251.68,45
08/16/2002,11:46,251.37,251.37,251.37,251.37,23
08/16/2002,11:47,251.05,251.5,251.05,251.5,225
08/16/2002,11:52,251.45,251.45,251.45,251.45,23
08/16/2002,11:54,251.63,251.63,251.63,251.63,23
08/16/2002,11:59,251.5,251.85,251.5,251.85,495
08/16/2002,12:00,251.5,251.5,251.5,251.5,653
08/16/2002,12:04,252.21,252.21,252.21,252.21,113
08/16/2002,12:05,252.25,252.25,252.25,252.25,45
08/16/2002,12:06,251.72,251.94,251.72,251.94,788
08/16/2002,12:08,251.94,251.94,251.94,251.94,225
08/16/2002,12:09,251.94,251.94,251.94,251.94,225
08/16/2002,12:13,251.5,251.5,251.5,251.5,563
08/16/2002,12:15,251.72,251.72,251.72,251.72,90
08/16/2002,12:16,251.05,251.05,251.05,251.05,1395
08/16/2002,12:17,251.05,251.05,250.83,250.83,450
08/16/2002,12:18,251.05,251.05,251.05,251.05,45
08/16/2002,12:22,251.05,251.23,251.05,251.23,225
08/16/2002,12:24,251.41,251.41,251.41,251.41,2251
08/16/2002,12:25,251.41,251.41,251.41,251.41,23
08/16/2002,12:30,250.39,250.39,250.39,250.39,113
08/16/2002,12:31,250.48,250.61,250.34,250.34,10195
08/16/2002,12:32,249.9,249.9,249.9,249.9,405
08/16/2002,12:33,249.59,249.59,249.59,249.59,1125
08/16/2002,12:36,249.59,249.59,249.5,249.5,360
08/16/2002,12:39,249.85,249.85,249.85,249.85,135
08/16/2002,12:41,249.5,249.5,249.28,249.28,1080
08/16/2002,12:42,249.05,249.1,249.05,249.1,1148
08/16/2002,12:45,248.88,249.23,248.88,248.92,383
08/16/2002,12:46,249.54,249.54,249.23,249.23,1148
08/16/2002,12:47,248.88,248.88,248.88,248.88,68
08/16/2002,12:48,248.48,248.88,248.48,248.83,3511
08/16/2002,12:49,248.83,248.83,248.83,248.83,45
08/16/2002,12:50,248.52,248.52,248.52,248.52,68
08/16/2002,12:52,248.79,248.79,248.79,248.79,113
08/16/2002,12:55,249.32,249.32,249.32,249.32,90
08/16/2002,12:57,248.97,248.97,248.97,248.97,45
08/16/2002,13:01,248.97,248.97,248.97,248.97,158
08/16/2002,13:02,249.01,249.01,248.79,248.79,113
08/16/2002,13:03,248.79,248.83,248.79,248.83,248
08/16/2002,13:04,248.39,248.48,248.39,248.48,4501
08/16/2002,13:05,248.66,248.74,248.66,248.74,248
08/16/2002,13:06,248.52,248.52,248.52,248.52,113
08/16/2002,13:08,248.48,248.48,248.48,248.48,113
08/16/2002,13:10,248.66,248.66,248.66,248.66,45
08/16/2002,13:11,248.48,248.48,248.48,248.48,45
08/16/2002,13:12,248.39,248.39,248.39,248.39,293
08/16/2002,13:14,248.39,248.39,248.39,248.39,563
08/16/2002,13:15,248.57,248.57,248.17,248.17,135
08/16/2002,13:16,248.17,248.17,248.17,248.17,45
08/16/2002,13:19,247.81,247.81,247.81,247.81,113
08/16/2002,13:20,248.12,248.12,248.12,248.12,23
08/16/2002,13:21,248.17,248.17,248.17,248.17,4501
08/16/2002,13:22,248.08,248.08,248.08,248.08,450
08/16/2002,13:23,248.39,248.39,248.34,248.39,6301
08/16/2002,13:24,249.05,249.05,249.05,249.05,90
08/16/2002,13:26,249.28,249.28,249.19,249.19,2363
08/16/2002,13:27,249.28,249.28,249.28,249.28,563
08/16/2002,13:29,249.28,249.28,249.28,249.28,1125
08/16/2002,13:30,248.88,248.88,248.88,248.88,23
08/16/2002,13:31,248.83,248.83,248.3,248.3,225
08/16/2002,13:34,248.79,248.79,248.79,248.79,45
08/16/2002,13:35,248.61,248.79,248.61,248.79,68
08/16/2002,13:39,249.19,249.19,249.19,249.19,23
08/16/2002,13:40,249.19,249.28,249.19,249.28,1148
08/16/2002,13:41,249.23,249.28,249.23,249.28,68
08/16/2002,13:42,249.28,249.28,249.28,249.28,23
08/16/2002,13:43,248.61,248.61,248.61,248.61,68
08/16/2002,13:45,248.57,248.57,248.57,248.57,563
08/16/2002,13:46,248.39,248.43,248.03,248.03,1710
08/16/2002,13:47,248.39,248.39,248.39,248.39,4501
08/16/2002,13:48,248.03,248.03,248.03,248.03,1125
08/16/2002,13:49,248.39,248.39,248.39,248.39,9002
08/16/2002,13:57,249.01,249.01,249.01,249.01,225
08/16/2002,13:58,248.48,248.48,248.48,248.48,45
08/16/2002,14:00,248.74,248.74,248.74,248.74,113
08/16/2002,14:02,248.97,248.97,248.97,248.97,158
08/16/2002,14:08,248.52,248.52,248.52,248.52,1125
08/16/2002,14:09,248.52,248.52,248.52,248.52,23
08/16/2002,14:11,248.74,248.74,248.39,248.39,135
08/16/2002,14:12,248.66,248.7,248.66,248.66,1238
08/16/2002,14:21,248.48,248.79,248.48,248.79,383
08/16/2002,14:23,248.74,248.74,248.74,248.74,23
08/16/2002,14:25,248.66,248.66,248.61,248.61,248
08/16/2002,14:28,248.83,248.83,248.83,248.83,563
08/16/2002,14:29,249.23,249.23,249.23,249.23,23
08/16/2002,14:31,249.1,249.1,249.05,249.05,563
08/16/2002,14:34,248.97,248.97,248.97,248.97,225
08/16/2002,14:37,249.1,249.1,249.1,249.1,225
08/16/2002,14:41,248.7,248.83,248.7,248.83,1148
08/16/2002,14:43,249.19,249.19,249.19,249.19,23
08/16/2002,14:44,249.19,249.19,248.83,248.83,90
08/16/2002,14:45,249.19,249.19,249.19,249.19,1553
08/16/2002,14:46,249.28,249.28,249.23,249.28,1463
08/16/2002,14:47,249.28,249.28,249.19,249.19,405
08/16/2002,14:48,248.92,248.92,248.92,248.92,68
08/16/2002,14:49,248.97,248.97,248.97,248.97,113
08/16/2002,14:50,249.23,249.23,249.23,249.23,1125
08/16/2002,14:51,249.28,249.28,249.19,249.19,1733
08/16/2002,14:52,249.19,249.19,249.19,249.19,45
08/16/2002,14:58,249.01,249.01,249.01,249.01,1710
08/16/2002,14:59,249.01,249.01,249.01,249.01,90
08/16/2002,15:00,249.28,249.63,249.28,249.63,585
08/16/2002,15:02,249.5,249.5,249.45,249.45,833
08/16/2002,15:03,249.41,249.41,249.41,249.41,248
08/16/2002,15:04,249.28,249.28,249.28,249.28,563
08/16/2002,15:06,249.5,249.5,249.5,249.5,450
08/16/2002,15:07,249.5,249.5,249.5,249.5,225
08/16/2002,15:08,249.72,249.72,249.72,249.72,675
08/16/2002,15:09,249.72,250.08,249.72,250.08,2836
08/16/2002,15:10,250.3,250.48,250.3,250.48,1823
08/16/2002,15:11,250.48,250.61,250.48,250.48,585
08/16/2002,15:12,250.17,250.17,250.17,250.17,2363
08/16/2002,15:13,250.34,250.34,250.34,250.34,225
08/16/2002,15:14,250.39,250.39,250.3,250.3,450
08/16/2002,15:16,250.17,250.17,250.17,250.17,23
08/16/2002,15:17,250.3,250.39,250.3,250.39,4501
08/16/2002,15:18,250.34,250.52,250.34,250.52,3376
08/16/2002,15:19,250.65,250.65,250.65,250.65,1125
08/16/2002,15:20,250.97,251.05,250.61,251.05,45775
08/16/2002,15:21,251.41,251.41,251.41,251.41,68
08/16/2002,15:22,251.81,251.81,251.81,251.81,68
08/16/2002,15:23,252.08,252.08,251.63,251.63,1350
08/16/2002,15:24,252.3,252.3,252.3,252.3,225
08/16/2002,15:25,252.25,252.25,251.94,251.94,1238
08/16/2002,15:26,251.59,251.59,251.59,251.59,68
08/16/2002,15:27,251.59,251.59,251.59,251.59,1125
08/16/2002,15:28,251.85,252.21,251.68,251.68,203
08/16/2002,15:29,251.72,251.72,251.72,251.72,5559
08/16/2002,15:30,252.03,252.03,252.03,252.03,225
08/16/2002,15:32,251.72,251.72,251.72,251.72,1350
08/16/2002,15:34,250.97,250.97,250.48,250.79,1103
08/16/2002,15:36,250.57,250.57,250.57,250.57,45
08/16/2002,15:37,250.57,250.57,250.57,250.57,68
08/16/2002,15:38,250.83,250.83,250.83,250.83,428
08/16/2002,15:40,251.05,251.05,251.05,251.05,135
08/16/2002,15:41,251.1,251.1,251.1,251.1,2115
08/16/2002,15:42,251.28,251.5,251.28,251.5,22730
08/16/2002,15:43,252.03,252.03,252.03,252.03,4501
08/16/2002,15:44,252.39,252.43,252.39,252.43,203
08/16/2002,15:45,252.43,252.43,251.94,251.94,24576
08/16/2002,15:46,251.94,251.94,251.72,251.72,1215
08/16/2002,15:47,251.72,251.72,251.72,251.72,3376
08/16/2002,15:48,251.72,251.72,251.72,251.72,68
08/16/2002,15:49,251.05,251.05,251.05,251.05,45
08/16/2002,15:50,251.5,251.5,251.01,251.01,13436
08/16/2002,15:51,251.05,251.05,251.05,251.05,113
08/16/2002,15:53,251.05,251.41,250.97,250.97,495
08/16/2002,15:54,251.05,251.05,251.05,251.05,23
08/16/2002,15:55,250.83,250.83,250.79,250.79,135
08/16/2002,15:56,250.83,250.83,250.83,250.83,450
08/16/2002,15:58,250.61,250.79,250.61,250.79,630
08/16/2002,15:59,250.79,250.79,250.17,250.17,563
08/19/2002,09:35,249.81,249.81,249.81,249.81,2633
08/19/2002,09:36,250.83,251.94,250.83,251.94,1238
08/19/2002,09:37,252.83,252.83,252.83,252.83,90
08/19/2002,09:38,253.28,253.41,252.52,252.52,2678
08/19/2002,09:39,253.28,253.28,253.28,253.28,23
08/19/2002,09:40,252.65,252.65,252.61,252.61,360
08/19/2002,09:41,253.1,253.1,252.7,252.7,68
08/19/2002,09:42,252.7,252.7,252.03,252.03,585
08/19/2002,09:43,252.48,252.48,252.48,252.48,23
08/19/2002,09:44,253.94,254.39,253.94,254.39,1395
08/19/2002,09:45,254.39,255.63,254.39,255.63,585
08/19/2002,09:46,255.05,255.05,254.61,255.05,12603
08/19/2002,09:47,255.05,255.05,255.05,255.05,225
08/19/2002,09:49,254.25,255.28,254.25,255.28,473
08/19/2002,09:50,255.05,255.05,255.05,255.05,113
08/19/2002,09:51,255.01,255.01,254.74,254.74,135
08/19/2002,09:52,254.21,254.83,254.21,254.83,135
08/19/2002,09:53,254.83,254.83,254.83,254.83,23
08/19/2002,09:54,254.83,254.83,254.83,254.83,653
08/19/2002,09:55,254.56,254.61,254.56,254.61,45
08/19/2002,09:56,254.83,254.83,254.83,254.83,450
08/19/2002,09:57,255.1,255.1,255.1,255.1,225
08/19/2002,10:00,254.16,254.16,253.81,253.81,90
08/19/2002,10:01,253.99,253.99,253.99,253.99,45
08/19/2002,10:02,253.94,253.99,253.94,253.99,90
08/19/2002,10:03,253.94,253.94,253.54,253.54,1530
08/19/2002,10:04,253.54,253.54,253.28,253.28,1778
08/19/2002,10:05,253.28,253.28,253.28,253.28,1125
08/19/2002,10:06,252.83,253.28,252.83,253.28,495
08/19/2002,10:08,253.1,253.85,253.1,253.85,810
08/19/2002,10:09,253.85,253.85,253.85,253.85,450
08/19/2002,10:10,253.5,253.5,253.5,253.5,1125
08/19/2002,10:12,253.54,254.39,253.54,254.39,540
08/19/2002,10:13,254.39,255.1,254.39,255.1,2386
08/19/2002,10:14,255.01,255.01,254.3,254.3,68
08/19/2002,10:16,253.9,253.9,253.72,253.72,338
08/19/2002,10:17,253.72,254.16,253.5,253.5,8484
08/19/2002,10:18,253.28,253.72,253.28,253.63,1193
08/19/2002,10:19,253.28,253.28,252.83,252.83,1620
08/19/2002,10:20,252.61,252.61,251.9,251.94,1598
08/19/2002,10:21,251.77,251.77,251.5,251.5,1305
08/19/2002,10:22,251.28,251.59,251.28,251.59,473
08/19/2002,10:23,251.41,251.41,251.05,251.28,2386
08/19/2002,10:24,251.05,251.05,251.05,251.05,1350
08/19/2002,10:25,250.17,250.17,249.94,249.94,270
08/19/2002,10:26,249.72,249.72,248.88,249.32,810
08/19/2002,10:27,248.83,249.05,248.7,249.05,1508
08/19/2002,10:28,248.83,249.23,248.7,248.7,3578
08/19/2002,10:29,248.61,248.74,248.39,248.61,1440
08/19/2002,10:30,248.39,248.39,247.59,247.59,1215
08/19/2002,10:31,247.59,247.85,247.5,247.5,1328
08/19/2002,10:32,247.5,247.63,247.5,247.5,1575
08/19/2002,10:33,248.34,248.61,248.34,248.61,968
08/19/2002,10:34,248.79,248.79,248.61,248.79,428
08/19/2002,10:35,248.17,248.17,248.17,248.17,1125
08/19/2002,10:36,247.94,247.94,247.37,247.37,1800
08/19/2002,10:37,247.32,247.94,247.32,247.72,1530
08/19/2002,10:38,247.37,247.5,246.83,246.83,293
08/19/2002,10:39,246.12,246.74,246.12,246.74,855
08/19/2002,10:40,246.17,246.74,246.17,246.17,1125
08/19/2002,10:41,245.81,246.17,245.81,246.12,428
08/19/2002,10:42,246.52,246.52,246.52,246.52,23
08/19/2002,10:43,246.17,246.52,246.17,246.34,383
08/19/2002,10:44,246.08,246.39,246.03,246.12,2296
08/19/2002,10:45,245.72,246.43,245.72,246.03,7089
08/19/2002,10:46,246.03,246.03,245.77,245.77,90
08/19/2002,10:47,246.08,246.08,245.86,245.86,135
08/19/2002,10:48,246.17,246.34,246.17,246.34,338
08/19/2002,10:49,246.57,246.79,246.48,246.61,1418
08/19/2002,10:50,246.83,246.83,246.83,246.83,113
08/19/2002,10:51,246.17,246.17,246.17,246.17,113
08/19/2002,10:52,246.34,246.34,245.72,246.03,540
08/19/2002,10:53,245.59,245.59,245.28,245.28,1418
08/19/2002,10:54,245.72,245.72,245.46,245.46,90
08/19/2002,10:55,245.28,245.28,245.28,245.28,2251
08/19/2002,10:56,245.94,247.1,245.9,246.83,3038
08/19/2002,10:57,247.32,247.32,246.39,246.83,1148
08/19/2002,10:59,245.5,246.21,245.5,246.08,5739
08/19/2002,11:00,245.77,246.17,245.77,246.17,1215
08/19/2002,11:01,245.94,245.94,245.94,245.94,23
08/19/2002,11:02,245.94,246.17,245.77,246.17,158
08/19/2002,11:03,246.17,246.17,246.17,246.17,788
08/19/2002,11:05,245.9,245.9,245.59,245.59,90
08/19/2002,11:06,246.12,246.12,246.08,246.08,1170
08/19/2002,11:07,245.68,245.77,245.59,245.68,203
08/19/2002,11:08,245.5,245.68,245.5,245.68,1913
08/19/2002,11:09,245.32,245.59,245.32,245.59,270
08/19/2002,11:11,245.68,246.17,245.68,245.99,675
08/19/2002,11:12,246.34,246.52,246.34,246.43,6234
08/19/2002,11:13,245.68,245.68,245.5,245.5,1148
08/19/2002,11:15,245.28,245.28,244.61,244.92,1260
08/19/2002,11:16,244.83,244.83,244.83,244.83,675
08/19/2002,11:17,244.83,244.83,244.83,244.83,1125
08/19/2002,11:18,244.39,244.61,244.03,244.03,1620
08/19/2002,11:19,244.17,244.17,244.17,244.17,23
08/19/2002,11:20,244.39,244.39,244.39,244.39,338
08/19/2002,11:21,244.48,244.83,244.48,244.83,248
08/19/2002,11:22,244.83,244.83,244.83,244.83,495
08/19/2002,11:23,244.83,245.01,244.61,244.61,698
08/19/2002,11:24,244.83,244.83,244.83,244.83,23
08/19/2002,11:25,244.88,244.88,244.61,244.61,2611
08/19/2002,11:26,244.61,244.61,244.48,244.48,2363
08/19/2002,11:27,244.39,244.39,244.39,244.39,2251
08/19/2002,11:28,244.39,244.7,244.39,244.7,293
08/19/2002,11:29,244.61,244.61,244.61,244.61,23
08/19/2002,11:30,244.83,244.83,244.83,244.83,45
08/19/2002,11:31,244.92,245.32,244.92,245.32,203
08/19/2002,11:33,245.28,245.28,244.83,244.83,1418
08/19/2002,11:34,244.74,244.74,244.74,244.74,23
08/19/2002,11:35,244.52,244.52,244.52,244.52,405
08/19/2002,11:36,244.39,244.39,244.17,244.17,5221
08/19/2002,11:37,244.12,244.39,244.12,244.34,225
08/19/2002,11:38,243.99,244.34,243.94,243.94,765
08/19/2002,11:39,243.94,243.94,243.94,243.94,1373
08/19/2002,11:40,243.99,243.99,243.94,243.94,495
08/19/2002,11:41,243.77,243.94,243.77,243.94,113
08/19/2002,11:42,244.12,244.12,244.12,244.12,158
08/19/2002,11:43,244.34,244.34,244.34,244.34,23
08/19/2002,11:44,243.72,243.72,243.72,243.72,450
08/19/2002,11:45,244.03,244.03,243.99,243.99,135
08/19/2002,11:46,244.03,244.03,243.81,243.81,68
08/19/2002,11:47,244.26,244.26,244.26,244.26,1868
08/19/2002,11:48,243.94,243.94,243.94,243.94,23
08/19/2002,11:49,243.94,243.94,243.94,243.94,225
08/19/2002,11:50,243.72,243.94,243.72,243.94,608
08/19/2002,11:52,243.9,243.9,243.9,243.9,113
08/19/2002,11:53,243.77,243.77,243.72,243.72,90
08/19/2002,11:54,243.94,244.08,243.94,244.08,90
08/19/2002,11:56,244.66,244.66,244.66,244.66,23
08/19/2002,11:57,244.39,244.39,244.39,244.39,45
08/19/2002,12:01,244.74,245.23,244.74,245.23,315
08/19/2002,12:02,244.83,245.54,244.83,244.88,315
08/19/2002,12:04,245.28,245.28,245.28,245.28,68
08/19/2002,12:05,245.06,245.06,245.06,245.06,23
08/19/2002,12:07,244.52,244.52,244.43,244.43,158
08/19/2002,12:09,244.39,244.39,244.39,244.39,68
08/19/2002,12:14,244.88,244.88,244.88,244.88,23
08/19/2002,12:17,244.97,244.97,244.97,244.97,23
08/19/2002,12:19,244.43,244.43,244.39,244.39,270
08/19/2002,12:20,244.61,244.61,244.61,244.61,45
08/19/2002,12:21,244.61,244.61,244.61,244.61,68
08/19/2002,12:22,244.83,244.83,244.83,244.83,23
08/19/2002,12:24,244.79,244.79,244.79,244.79,23
08/19/2002,12:25,244.39,244.39,244.39,244.39,158
08/19/2002,12:26,244.39,244.39,244.39,244.39,158
08/19/2002,12:28,244.39,244.39,244.39,244.39,225
08/19/2002,12:31,244.43,244.43,244.34,244.34,68
08/19/2002,12:34,244.17,244.17,244.17,244.17,113
08/19/2002,12:36,244.21,244.3,244.17,244.17,113
08/19/2002,12:37,243.99,243.99,243.99,243.99,45
08/19/2002,12:38,243.06,243.06,243.06,243.06,1688
08/19/2002,12:40,243.5,243.5,243.5,243.5,338
08/19/2002,12:41,243.63,243.72,243.63,243.72,45
08/19/2002,12:44,244.12,244.12,243.77,243.77,68
08/19/2002,12:46,244.08,244.08,244.08,244.08,1013
08/19/2002,12:47,243.9,243.9,243.9,243.9,23
08/19/2002,12:48,243.9,243.94,243.9,243.94,180
08/19/2002,12:50,244.48,244.48,244.48,244.48,23
08/19/2002,12:51,244.12,244.34,244.12,244.34,68
08/19/2002,12:52,244.08,244.08,244.08,244.08,113
08/19/2002,12:53,244.39,244.39,244.39,244.39,45
08/19/2002,12:54,244.39,244.61,244.39,244.61,248
08/19/2002,12:55,244.66,244.92,244.52,244.92,225
08/19/2002,12:56,244.97,245.19,244.97,245.19,293
08/19/2002,12:57,245.19,245.19,244.97,244.97,338
08/19/2002,12:59,245.01,245.01,245.01,245.01,2251
08/19/2002,13:00,245.06,245.5,245.06,245.5,3601
08/19/2002,13:01,246.17,246.17,246.17,246.17,225
08/19/2002,13:02,245.06,246.61,245.06,246.61,5649
08/19/2002,13:03,246.61,247.06,246.61,247.06,720
08/19/2002,13:04,247.06,247.06,247.06,247.06,23
08/19/2002,13:05,246.61,246.61,246.61,246.61,90
08/19/2002,13:06,246.52,246.52,246.52,246.52,45
08/19/2002,13:09,246.21,246.21,246.21,246.21,23
08/19/2002,13:10,245.99,245.99,245.99,245.99,23
08/19/2002,13:11,246.21,246.66,246.17,246.66,68
08/19/2002,13:12,246.66,246.66,246.61,246.61,180
08/19/2002,13:13,246.57,247.28,246.57,247.28,1980
08/19/2002,13:14,247.5,247.5,247.5,247.5,225
08/19/2002,13:15,248.08,248.48,246.83,246.83,23045
08/19/2002,13:16,248.25,248.25,247.99,247.99,68
08/19/2002,13:17,247.94,247.94,247.77,247.9,2791
08/19/2002,13:18,248.39,248.39,248.17,248.17,675
08/19/2002,13:19,248.52,248.52,248.52,248.52,900
08/19/2002,13:20,248.79,248.83,248.79,248.83,945
08/19/2002,13:21,248.83,249.28,248.83,249.28,383
08/19/2002,13:22,248.92,249.28,248.92,249.05,630
08/19/2002,13:23,248.83,248.88,248.83,248.88,2341
08/19/2002,13:24,248.65,248.65,248.65,248.65,45
08/19/2002,13:25,248.79,248.79,248.79,248.79,45
08/19/2002,13:27,248.12,248.12,248.12,248.12,45
08/19/2002,13:28,247.72,247.72,247.59,247.59,1215
08/19/2002,13:29,247.59,247.59,247.46,247.46,68
08/19/2002,13:30,246.97,246.97,246.97,246.97,23
08/19/2002,13:31,246.97,247.46,246.97,247.41,315
08/19/2002,13:32,247.63,247.68,247.63,247.68,720
08/19/2002,13:33,247.41,247.94,247.41,247.94,855
08/19/2002,13:34,247.99,248.03,247.99,248.03,315
08/19/2002,13:36,248.39,248.39,248.39,248.39,225
08/19/2002,13:37,248.57,248.57,248.57,248.57,45
08/19/2002,13:38,247.94,248.83,247.94,248.83,2521
08/19/2002,13:39,248.12,248.83,247.94,248.03,5851
08/19/2002,13:40,248.03,248.39,248.03,248.39,3623
08/19/2002,13:41,248.39,248.83,248.21,248.65,7517
08/19/2002,13:42,248.83,248.83,248.83,248.83,1530
08/19/2002,13:43,248.83,248.83,248.83,248.83,923
08/19/2002,13:44,249.14,249.28,249.14,249.28,135
08/19/2002,13:46,249.68,249.72,249.5,249.5,4501
08/19/2002,13:47,249.28,249.28,248.7,248.7,540
08/19/2002,13:48,248.25,248.25,248.25,248.25,23
08/19/2002,13:49,248.17,248.17,248.17,248.17,563
08/19/2002,13:50,248.79,248.83,248.17,248.61,2521
08/19/2002,13:51,248.83,248.83,248.83,248.83,225
08/19/2002,13:53,249.05,249.05,249.05,249.05,450
08/19/2002,13:54,249.32,249.32,249.32,249.32,45
08/19/2002,13:55,249.1,249.54,249.05,249.54,225
08/19/2002,13:56,248.83,248.83,248.83,248.83,225
08/19/2002,13:57,249.41,249.41,249.41,249.41,23
08/19/2002,13:58,249.72,249.72,249.72,249.72,1125
08/19/2002,13:59,249.94,249.94,249.94,249.94,23
08/19/2002,14:00,249.72,249.72,249.72,249.72,4051
08/19/2002,14:01,249.9,249.9,249.9,249.9,45
08/19/2002,14:02,249.63,249.63,249.63,249.63,225
08/19/2002,14:03,249.94,249.94,249.94,249.94,563
08/19/2002,14:04,249.9,249.9,249.9,249.9,45
08/19/2002,14:05,249.94,249.94,249.94,249.94,45
08/19/2002,14:06,249.94,249.94,249.94,249.94,1800
08/19/2002,14:08,249.72,249.94,249.72,249.94,495
08/19/2002,14:10,249.32,249.32,249.32,249.32,68
08/19/2002,14:11,249.05,249.05,249.05,249.05,23
08/19/2002,14:12,249.37,249.37,249.37,249.37,23
08/19/2002,14:13,249.5,249.5,249.41,249.41,45
08/19/2002,14:14,249.05,249.5,249.05,249.45,518
08/19/2002,14:17,249.01,249.01,249.01,249.01,45
08/19/2002,14:18,249.32,249.32,248.79,249.1,495
08/19/2002,14:20,249.41,249.5,249.41,249.5,135
08/19/2002,14:21,248.92,248.92,248.74,248.74,5626
08/19/2002,14:22,249.05,249.05,249.05,249.05,225
08/19/2002,14:23,248.79,248.79,248.39,248.39,135
08/19/2002,14:24,248.65,248.65,248.12,248.12,293
08/19/2002,14:25,248.12,248.12,248.08,248.08,2251
08/19/2002,14:26,248.12,248.12,248.12,248.12,225
08/19/2002,14:27,248.08,248.08,248.08,248.08,225
08/19/2002,14:29,248.08,248.08,248.08,248.08,113
08/19/2002,14:30,247.81,247.81,247.81,247.81,113
08/19/2002,14:31,248.25,248.25,248.17,248.17,158
08/19/2002,14:32,248.25,248.57,248.25,248.43,248
08/19/2002,14:33,249.19,249.19,248.65,248.65,135
08/19/2002,14:34,249.19,249.19,248.83,248.83,428
08/19/2002,14:35,248.65,248.65,248.65,248.65,45
08/19/2002,14:36,248.65,248.65,248.65,248.65,4051
08/19/2002,14:38,248.08,248.08,248.08,248.08,45
08/19/2002,14:40,248.43,248.43,248.43,248.43,45
08/19/2002,14:41,248.57,248.57,248.57,248.57,45
08/19/2002,14:42,248.61,248.83,248.61,248.83,68
08/19/2002,14:43,248.83,248.83,248.83,248.83,68
08/19/2002,14:45,248.74,248.74,248.74,248.74,45
08/19/2002,14:49,248.52,248.52,248.03,248.08,5671
08/19/2002,14:50,248.12,248.17,248.08,248.08,6752
08/19/2002,14:51,248.3,248.3,248.3,248.3,45
08/19/2002,14:52,248.3,248.3,248.25,248.25,270
08/19/2002,14:53,248.39,248.61,248.39,248.61,2296
08/19/2002,14:55,248.7,248.7,248.7,248.7,45
08/19/2002,14:56,248.74,248.74,248.74,248.74,45
08/19/2002,14:57,249.23,249.81,249.23,249.81,68
08/19/2002,14:58,249.37,249.72,249.37,249.72,68
08/19/2002,14:59,249.68,249.68,249.68,249.68,45
08/19/2002,15:01,249.23,249.23,249.23,249.23,45
08/19/2002,15:02,248.92,248.92,248.92,248.92,450
08/19/2002,15:04,249.5,249.94,249.5,249.94,428
08/19/2002,15:05,250.3,250.3,250.3,250.3,540
08/19/2002,15:06,250.52,250.52,250.52,250.52,113
08/19/2002,15:09,250.17,250.17,250.17,250.17,45
08/19/2002,15:10,250.52,250.52,250.52,250.52,45
08/19/2002,15:11,251.05,251.05,250.52,250.52,158
08/19/2002,15:12,250.74,250.74,250.74,250.74,45
08/19/2002,15:13,250.74,250.74,250.7,250.7,1170
08/19/2002,15:14,250.7,250.7,250.39,250.39,1170
08/19/2002,15:15,250.03,250.03,249.94,249.94,743
08/19/2002,15:16,249.77,249.94,249.63,249.94,270
08/19/2002,15:17,249.5,250.39,249.5,250.39,810
08/19/2002,15:18,250.39,250.39,250.39,250.39,225
08/19/2002,15:19,250.25,250.25,250.25,250.25,23
08/19/2002,15:20,249.94,249.94,249.94,249.94,45
08/19/2002,15:22,250.03,250.03,250.03,250.03,23
08/19/2002,15:25,249.77,249.77,249.77,249.77,68
08/19/2002,15:27,250.08,250.12,250.08,250.12,90
08/19/2002,15:28,250.17,250.17,250.17,250.17,23
08/19/2002,15:33,250.43,250.88,250.43,250.88,158
08/19/2002,15:34,251.19,251.19,250.48,250.48,90
08/19/2002,15:35,250.88,250.92,250.88,250.92,180
08/19/2002,15:36,251.05,251.05,251.05,251.05,23
08/19/2002,15:37,251.23,251.23,251.23,251.23,45
08/19/2002,15:38,251.41,251.5,251.41,251.5,90
08/19/2002,15:39,251.9,252.08,251.9,252.08,743
08/19/2002,15:41,251.41,251.41,251.41,251.41,3376
08/19/2002,15:44,252.39,252.39,252.3,252.3,315
08/19/2002,15:45,252.3,252.34,252.3,252.3,10330
08/19/2002,15:46,252.3,252.3,251.94,252.12,630
08/19/2002,15:47,252.08,252.12,251.72,251.72,6954
08/19/2002,15:49,252.25,252.25,252.25,252.25,135
08/19/2002,15:50,252.25,252.3,252.25,252.3,45
08/19/2002,15:51,252.08,252.08,251.94,251.94,585
08/19/2002,15:53,251.85,251.85,251.81,251.85,1215
08/19/2002,15:54,251.85,251.85,251.81,251.81,68
08/19/2002,15:55,251.85,251.85,251.81,251.81,1553
08/19/2002,15:56,251.72,252.08,251.72,252.08,2633
08/19/2002,15:57,251.72,252.12,251.72,252.12,3623
08/19/2002,15:58,251.94,252.21,251.9,251.94,2183
08/19/2002,15:59,252.03,252.3,251.85,251.85,1463
08/20/2002,09:35,249.94,249.94,249.94,249.94,2025
08/20/2002,09:36,248.83,248.83,248.17,248.17,1350
08/20/2002,09:37,247.54,248.17,247.54,248.17,180
08/20/2002,09:38,248.17,248.17,247.06,247.06,135
08/20/2002,09:39,247.5,247.5,246.7,246.7,3623
08/20/2002,09:40,246.39,247.06,246.17,246.17,12918
08/20/2002,09:41,247.5,247.5,247.5,247.5,113
08/20/2002,09:42,246.61,247.1,246.61,247.1,45
08/20/2002,09:43,246.61,246.88,246.39,246.39,563
08/20/2002,09:44,246.17,246.39,246.17,246.17,248
08/20/2002,09:45,244.83,245.28,244.83,244.83,5649
08/20/2002,09:46,244.83,244.83,244.83,244.83,135
08/20/2002,09:47,244.83,244.83,244.83,244.83,270
08/20/2002,09:48,244.97,244.97,244.83,244.83,3601
08/20/2002,09:50,244.39,245.28,244.39,245.28,2048
08/20/2002,09:51,245.46,245.46,244.61,245.28,630
08/20/2002,09:52,245.41,245.41,244.43,245.01,225
08/20/2002,09:53,244.97,244.97,244.97,244.97,23
08/20/2002,09:54,245.28,246.79,245.28,246.79,315
08/20/2002,09:55,247.06,247.06,247.06,247.06,23
08/20/2002,09:56,246.17,246.17,246.17,246.17,1125
08/20/2002,09:58,245.28,245.28,245.28,245.28,23
08/20/2002,09:59,245.28,245.5,245.1,245.28,2633
08/20/2002,10:00,245.5,245.54,245.5,245.54,1238
08/20/2002,10:01,246.21,246.3,246.08,246.08,113
08/20/2002,10:04,246.34,246.34,245.63,245.63,833
08/20/2002,10:05,246.08,246.08,245.68,245.68,495
08/20/2002,10:06,246.17,246.17,246.17,246.17,158
08/20/2002,10:13,246.92,246.92,246.92,246.92,113
08/20/2002,10:14,246.39,247.41,246.39,247.41,9272
08/20/2002,10:15,247.59,247.59,247.59,247.59,45
08/20/2002,10:16,246.83,246.83,246.83,246.83,45
08/20/2002,10:18,245.54,245.94,245.54,245.94,585
08/20/2002,10:19,245.5,245.5,245.5,245.5,45
08/20/2002,10:23,245.28,245.28,245.28,245.28,45
08/20/2002,10:28,245.46,245.46,245.46,245.46,45
08/20/2002,10:29,245.19,245.72,245.19,245.23,4208
08/20/2002,10:30,245.01,245.01,244.97,244.97,180
08/20/2002,10:31,245.19,245.19,245.19,245.19,1080
08/20/2002,10:32,245.72,245.94,245.54,245.54,315
08/20/2002,10:33,245.94,245.94,245.59,245.94,2025
08/20/2002,10:34,246.52,246.52,246.52,246.52,225
08/20/2002,10:35,246.61,246.61,246.61,246.61,45
08/20/2002,10:36,246.52,246.52,246.34,246.34,360
08/20/2002,10:37,246.08,246.08,246.08,246.08,225
08/20/2002,10:40,245.94,245.94,245.94,245.94,68
08/20/2002,10:42,245.59,245.59,245.37,245.37,225
08/20/2002,10:43,244.92,244.92,244.83,244.83,1170
08/20/2002,10:44,244.92,244.92,244.74,244.74,90
08/20/2002,10:45,245.37,245.37,245.37,245.37,450
08/20/2002,10:46,245.23,245.23,245.23,245.23,113
08/20/2002,10:47,245.14,245.14,245.14,245.14,225
08/20/2002,10:48,244.88,245.59,244.88,245.59,180
08/20/2002,10:49,245.54,245.54,245.54,245.54,1125
08/20/2002,10:51,245.68,245.68,245.68,245.68,113
08/20/2002,10:52,246.39,246.39,246.39,246.39,68
08/20/2002,10:53,246.39,246.39,246.39,246.39,90
08/20/2002,10:56,245.72,245.72,245.72,245.72,1125
08/20/2002,10:57,245.68,245.68,245.68,245.68,113
08/20/2002,11:00,246.52,246.57,246.48,246.57,158
08/20/2002,11:03,246.61,246.61,246.61,246.61,225
08/20/2002,11:08,245.94,245.94,245.5,245.68,473
08/20/2002,11:09,245.46,245.5,245.46,245.5,158
08/20/2002,11:10,245.32,245.32,245.32,245.32,45
08/20/2002,11:11,245.32,245.59,245.32,245.59,135
08/20/2002,11:13,245.28,245.28,245.01,245.01,585
08/20/2002,11:14,245.19,245.19,245.19,245.19,45
08/20/2002,11:15,244.97,244.97,244.97,244.97,45
08/20/2002,11:16,244.92,244.92,244.92,244.92,1350
08/20/2002,11:17,244.61,244.61,244.39,244.39,338
08/20/2002,11:19,244.17,244.34,244.08,244.08,4816
08/20/2002,11:20,244.34,244.34,244.34,244.34,135
08/20/2002,11:21,244.48,244.48,244.48,244.48,225
08/20/2002,11:22,244.39,244.39,244.39,244.39,45
08/20/2002,11:23,244.17,244.17,244.17,244.17,45
08/20/2002,11:24,243.5,243.99,243.41,243.94,2205
08/20/2002,11:25,243.77,243.77,243.5,243.5,4546
08/20/2002,11:26,243.32,243.32,242.26,242.26,293
08/20/2002,11:27,242.57,242.61,242.57,242.61,3601
08/20/2002,11:28,242.21,242.21,242.21,242.21,2251
08/20/2002,11:29,242.97,242.97,242.97,242.97,45
08/20/2002,11:30,243.06,243.06,243.06,243.06,675
08/20/2002,11:31,243.06,243.06,243.06,243.06,450
08/20/2002,11:32,242.61,243.06,242.61,242.61,1935
08/20/2002,11:33,242.61,242.61,242.39,242.61,495
08/20/2002,11:34,242.39,242.39,242.39,242.39,113
08/20/2002,11:35,242.52,242.52,242.39,242.39,743
08/20/2002,11:37,242.39,242.61,242.39,242.61,45
08/20/2002,11:38,242.17,242.17,242.17,242.17,2160
08/20/2002,11:41,241.63,241.63,241.63,241.63,23
08/20/2002,11:44,242.17,242.39,241.95,242.39,743
08/20/2002,11:45,242.52,242.52,242.39,242.39,158
08/20/2002,11:46,241.77,241.77,241.72,241.72,1170
08/20/2002,11:47,240.92,240.92,240.39,240.7,23090
08/20/2002,11:48,240.39,241.06,240.39,241.06,1080
08/20/2002,11:49,239.95,240.17,239.95,240.17,225
08/20/2002,11:50,240.17,240.39,240.03,240.26,4569
08/20/2002,11:51,240.35,240.35,239.95,240.17,3128
08/20/2002,11:52,240.61,240.61,240.61,240.61,23
08/20/2002,11:53,240.66,240.66,239.99,240.08,7922
08/20/2002,11:54,240.08,240.08,239.95,240.03,4974
08/20/2002,11:55,238.92,240.12,238.92,240.12,12040
08/20/2002,11:57,239.95,239.95,239.95,239.95,6391
08/20/2002,11:58,240.03,240.03,239.95,239.95,14628
08/20/2002,11:59,239.86,240.48,239.86,240.48,17126
08/20/2002,12:00,240.61,240.61,240.61,240.61,1350
08/20/2002,12:01,241.01,241.01,240.17,240.17,630
08/20/2002,12:02,240.17,240.52,240.17,240.52,158
08/20/2002,12:04,240.48,240.48,240.48,240.48,45
08/20/2002,12:06,241.06,241.06,241.06,241.06,225
08/20/2002,12:08,240.83,240.83,240.83,240.83,113
08/20/2002,12:09,241.06,241.37,241.06,241.06,1170
08/20/2002,12:12,240.43,240.57,240.43,240.57,158
08/20/2002,12:13,240.52,240.52,240.48,240.48,158
08/20/2002,12:17,241.23,241.23,241.23,241.23,135
08/20/2002,12:18,240.83,241.06,240.83,240.83,2431
08/20/2002,12:19,240.97,240.97,240.83,240.83,1103
08/20/2002,12:20,241.06,241.06,240.83,240.83,540
08/20/2002,12:22,240.26,240.26,240.26,240.26,113
08/20/2002,12:23,240.43,240.75,240.43,240.75,113
08/20/2002,12:24,240.7,241.06,240.7,241.06,158
08/20/2002,12:25,241.06,241.06,240.39,240.39,135
08/20/2002,12:26,240.83,240.83,240.83,240.83,45
08/20/2002,12:30,241.06,241.06,241.06,241.06,45
08/20/2002,12:32,240.52,240.52,240.52,240.52,563
08/20/2002,12:34,240.39,240.39,240.39,240.39,45
08/20/2002,12:36,240.35,240.35,240.35,240.35,90
08/20/2002,12:37,240.26,240.26,240.26,240.26,23
08/20/2002,12:38,240.35,240.35,239.99,239.99,90
08/20/2002,12:45,239.95,239.95,239.95,239.95,1553
08/20/2002,12:46,239.95,239.95,239.95,239.95,585
08/20/2002,12:47,239.77,239.77,239.77,239.77,225
08/20/2002,12:48,239.72,239.72,239.72,239.72,45
08/20/2002,12:49,239.72,239.72,239.72,239.72,2251
08/20/2002,12:50,239.72,239.72,239.72,239.72,1125
08/20/2002,12:51,239.72,239.72,239.68,239.68,90
08/20/2002,12:52,239.9,239.9,239.9,239.9,45
08/20/2002,12:54,239.9,239.9,239.55,239.55,225
08/20/2002,12:55,239.72,239.72,239.72,239.72,45
08/20/2002,12:56,239.72,239.72,239.72,239.72,90
08/20/2002,12:57,239.95,239.95,239.95,239.95,1350
08/20/2002,12:58,239.95,240.3,239.95,240.3,1238
08/20/2002,13:00,240.26,240.26,240.03,240.03,315
08/20/2002,13:01,240.17,240.17,239.95,239.95,1260
08/20/2002,13:02,239.72,239.72,239.72,239.72,225
08/20/2002,13:03,239.95,239.95,239.95,239.95,45
08/20/2002,13:04,240.03,240.03,240.03,240.03,90
08/20/2002,13:05,240.26,240.26,240.26,240.26,45
08/20/2002,13:06,240.12,240.12,240.12,240.12,225
08/20/2002,13:10,239.99,239.99,239.99,239.99,1125
08/20/2002,13:12,240.26,240.26,240.26,240.26,135
08/20/2002,13:13,239.9,239.9,239.9,239.9,1125
08/20/2002,13:15,240.3,240.3,240.3,240.3,225
08/20/2002,13:17,240.3,240.3,240.21,240.21,90
08/20/2002,13:19,239.41,239.41,239.41,239.41,23
08/20/2002,13:22,239.55,239.55,239.55,239.55,45
08/20/2002,13:23,239.19,239.63,239.19,239.63,90
08/20/2002,13:24,239.63,239.81,239.28,239.28,315
08/20/2002,13:25,239.37,239.37,239.37,239.37,45
08/20/2002,13:26,237.95,239.41,237.95,239.41,29527
08/20/2002,13:27,239.55,239.55,239.28,239.28,7877
08/20/2002,13:28,238.83,238.83,238.83,238.83,450
08/20/2002,13:29,238.88,239.37,238.83,238.83,5874
08/20/2002,13:30,239.28,239.28,238.88,238.88,3623
08/20/2002,13:31,238.88,239.28,238.88,239.06,1980
08/20/2002,13:32,239.06,239.06,238.88,238.88,248
08/20/2002,13:33,238.61,238.61,238.52,238.52,135
08/20/2002,13:35,238.83,238.83,238.83,238.83,1485
08/20/2002,13:36,239.06,239.06,239.06,239.06,113
08/20/2002,13:38,239.5,239.5,239.5,239.5,248
08/20/2002,13:40,239.72,239.72,239.72,239.72,450
08/20/2002,13:42,239.5,239.5,239.5,239.5,45
08/20/2002,13:43,239.72,239.72,239.72,239.72,23
08/20/2002,13:45,239.72,239.72,239.72,239.72,68
08/20/2002,13:47,239.68,239.81,239.68,239.81,135
08/20/2002,13:48,240.08,240.08,239.95,239.95,2273
08/20/2002,13:49,240.12,240.12,240.12,240.12,23
08/20/2002,13:51,240.21,240.21,240.21,240.21,2363
08/20/2002,13:52,240.21,240.21,240.21,240.21,1125
08/20/2002,13:53,240.52,240.52,240.52,240.52,90
08/20/2002,13:54,240.43,240.43,240.43,240.43,518
08/20/2002,13:55,240.39,240.39,240.39,240.39,113
08/20/2002,13:56,240.57,240.57,240.03,240.03,203
08/20/2002,13:58,240.3,240.83,240.17,240.83,11365
08/20/2002,13:59,241.5,241.5,241.5,241.5,23
08/20/2002,14:00,241.72,241.72,241.72,241.72,113
08/20/2002,14:01,241.28,241.32,241.28,241.28,1260
08/20/2002,14:03,241.37,241.68,241.37,241.68,113
08/20/2002,14:05,241.46,241.72,241.46,241.72,158
08/20/2002,14:06,241.72,241.95,241.72,241.95,428
08/20/2002,14:07,241.95,241.95,241.72,241.72,2701
08/20/2002,14:08,241.55,241.55,241.55,241.55,45
08/20/2002,14:09,241.72,241.72,241.28,241.28,4208
08/20/2002,14:10,241.5,241.5,241.5,241.5,23
08/20/2002,14:11,241.41,241.41,241.41,241.41,45
08/20/2002,14:13,241.5,241.5,241.5,241.5,45
08/20/2002,14:14,241.63,241.63,241.63,241.63,45
08/20/2002,14:15,241.5,241.5,241.5,241.5,225
08/20/2002,14:16,241.37,241.41,241.15,241.15,698
08/20/2002,14:17,241.06,241.1,240.52,240.52,4614
08/20/2002,14:18,240.92,240.92,240.39,240.39,383
08/20/2002,14:19,240.92,241.06,240.92,241.06,1170
08/20/2002,14:20,241.23,241.28,240.61,241.28,248
08/20/2002,14:22,241.37,241.37,241.37,241.37,113
08/20/2002,14:23,241.32,241.37,241.32,241.37,68
08/20/2002,14:25,240.83,240.83,240.83,240.83,225
08/20/2002,14:26,240.88,241.28,240.88,241.28,90
08/20/2002,14:29,241.28,241.28,241.28,241.28,45
08/20/2002,14:30,241.5,241.5,241.5,241.5,135
08/20/2002,14:31,241.28,241.28,241.28,241.28,45
08/20/2002,14:34,240.88,240.88,240.88,240.88,45
08/20/2002,14:35,240.17,240.83,240.17,240.61,293
08/20/2002,14:37,240.97,241.01,240.97,241.01,68
08/20/2002,14:38,240.61,240.61,240.61,240.61,113
08/20/2002,14:39,240.39,240.39,240.39,240.39,225
08/20/2002,14:42,240.43,240.43,240.43,240.43,113
08/20/2002,14:45,240.39,240.39,240.17,240.17,68
08/20/2002,14:47,240.52,240.52,240.52,240.52,45
08/20/2002,14:48,240.92,240.92,240.92,240.92,45
08/20/2002,14:50,241.46,241.46,241.46,241.46,225
08/20/2002,14:52,241.23,241.72,241.23,241.63,855
08/20/2002,14:53,242.17,242.17,241.86,242.17,113
08/20/2002,14:55,242.57,242.57,242.57,242.57,113
08/20/2002,14:56,242.17,242.21,242.17,242.17,2341
08/20/2002,14:59,241.99,241.99,241.95,241.95,90
08/20/2002,15:00,242.61,242.61,242.61,242.61,1125
08/20/2002,15:01,242.57,242.66,242.52,242.52,2453
08/20/2002,15:02,242.26,242.52,242.26,242.52,698
08/20/2002,15:03,242.57,242.57,242.17,242.17,4771
08/20/2002,15:04,242.83,242.92,242.83,242.83,675
08/20/2002,15:05,242.97,242.97,242.97,242.97,45
08/20/2002,15:06,242.97,242.97,242.92,242.92,45
08/20/2002,15:07,242.97,243.32,242.92,242.92,405
08/20/2002,15:08,243.28,243.5,243.28,243.5,2025
08/20/2002,15:09,243.5,243.5,243.32,243.32,450
08/20/2002,15:10,243.01,243.01,243.01,243.01,23
08/20/2002,15:11,242.97,243.32,242.75,242.75,405
08/20/2002,15:12,242.83,242.83,242.3,242.3,720
08/20/2002,15:13,242.35,242.92,242.17,242.17,2678
08/20/2002,15:14,242.52,242.52,242.12,242.12,68
08/20/2002,15:15,242.39,242.61,242.39,242.61,270
08/20/2002,15:17,242.3,242.75,242.3,242.75,203
08/20/2002,15:18,242.66,242.66,242.66,242.66,45
08/20/2002,15:19,242.75,242.75,242.43,242.75,1733
08/20/2002,15:20,242.79,242.79,242.79,242.79,203
08/20/2002,15:21,242.66,242.66,242.66,242.66,45
08/20/2002,15:24,242.21,242.79,242.21,242.79,24778
08/20/2002,15:26,242.17,242.17,242.17,242.17,2251
08/20/2002,15:30,242.03,242.03,241.95,241.95,180
08/20/2002,15:31,241.77,241.77,241.72,241.72,248
08/20/2002,15:32,241.55,241.55,241.55,241.55,1125
08/20/2002,15:33,241.28,241.28,240.88,240.88,180
08/20/2002,15:35,240.57,240.75,240.57,240.61,878
08/20/2002,15:36,240.83,240.83,240.83,240.83,2251
08/20/2002,15:37,241.06,241.06,240.61,241.06,2025
08/20/2002,15:38,241.32,241.32,241.32,241.32,113
08/20/2002,15:39,240.61,241.28,240.61,241.28,3623
08/20/2002,15:40,240.83,240.83,240.83,240.83,225
08/20/2002,15:41,241.37,241.37,241.37,241.37,23
08/20/2002,15:42,241.32,241.32,241.32,241.32,23
08/20/2002,15:43,241.5,241.5,241.5,241.5,45
08/20/2002,15:44,241.5,241.81,241.5,241.81,113
08/20/2002,15:46,241.81,241.81,241.5,241.5,225
08/20/2002,15:47,241.68,241.72,241.68,241.72,68
08/20/2002,15:49,241.32,241.46,241.15,241.46,495
08/20/2002,15:50,241.15,241.41,241.15,241.41,248
08/20/2002,15:51,240.92,240.97,240.92,240.97,3376
08/20/2002,15:52,240.97,240.97,240.75,240.75,405
08/20/2002,15:53,240.61,240.61,240.48,240.48,2701
08/20/2002,15:54,240.48,240.97,240.21,240.21,5671
08/20/2002,15:55,240.75,240.75,240.43,240.43,2836
08/20/2002,15:56,240.39,240.39,240.39,240.39,45
08/20/2002,15:57,240.39,240.92,240.3,240.3,2588
08/20/2002,15:58,240.3,240.3,240.3,240.3,225
08/20/2002,15:59,240.3,240.3,240.3,240.3,45
08/21/2002,09:35,240.83,242.39,240.83,242.39,945
08/21/2002,09:38,241.95,241.95,241.19,241.23,428
08/21/2002,09:39,241.72,241.72,241.72,241.72,360
08/21/2002,09:40,241.72,241.72,241.72,241.72,7202
08/21/2002,09:41,241.5,241.5,240.83,241.06,945
08/21/2002,09:42,240.39,240.52,240.39,240.39,878
08/21/2002,09:43,239.95,239.95,239.32,239.32,563
08/21/2002,09:44,239.23,239.28,239.23,239.28,1170
08/21/2002,09:46,238.88,239.06,238.88,239.06,788
08/21/2002,09:47,238.83,238.83,238.83,238.83,450
08/21/2002,09:48,238.17,238.17,237.77,237.77,248
08/21/2002,09:49,237.81,237.81,237.06,237.68,6684
08/21/2002,09:50,236.92,236.92,236.57,236.92,3061
08/21/2002,09:51,236.84,237.06,236.84,237.06,180
08/21/2002,09:52,237.24,237.24,236.39,237.01,4321
08/21/2002,09:53,237.46,237.55,237.28,237.28,540
08/21/2002,09:54,237.55,237.55,237.28,237.28,180
08/21/2002,09:55,237.86,237.86,237.28,237.28,248
08/21/2002,09:56,237.77,238.17,237.77,238.17,2251
08/21/2002,09:57,238.17,238.17,238.08,238.08,4636
08/21/2002,09:58,237.95,237.95,237.77,237.77,24801
08/21/2002,09:59,237.77,237.77,237.77,237.77,90
08/21/2002,10:00,237.72,237.72,237.28,237.28,5986
08/21/2002,10:01,237.5,237.5,237.5,237.5,225
08/21/2002,10:04,237.28,237.9,237.28,237.86,1643
08/21/2002,10:06,238.61,238.75,238.61,238.75,495
08/21/2002,10:07,239.15,239.15,238.61,238.66,1215
08/21/2002,10:08,237.55,237.55,237.55,237.55,45
08/21/2002,10:09,237.99,237.99,237.19,237.19,540
08/21/2002,10:10,238.3,238.3,238.3,238.3,68
08/21/2002,10:12,238.88,238.88,238.88,238.88,45
08/21/2002,10:13,238.17,238.39,238.17,238.39,1350
08/21/2002,10:14,238.17,238.17,238.17,238.17,1125
08/21/2002,10:15,237.28,237.55,237.28,237.55,1665
08/21/2002,10:16,237.86,237.86,237.37,237.37,68
08/21/2002,10:18,237.99,237.99,237.37,237.59,6009
08/21/2002,10:20,238.48,238.48,238.48,238.48,23
08/21/2002,10:21,237.77,237.77,237.77,237.77,23
08/21/2002,10:22,237.77,237.77,237.77,237.77,45
08/21/2002,10:24,237.28,237.32,237.28,237.32,428
08/21/2002,10:25,237.24,237.24,237.06,237.06,68
08/21/2002,10:26,237.1,237.1,237.1,237.1,45
08/21/2002,10:27,235.99,235.99,235.99,235.99,45
08/21/2002,10:28,236.12,236.12,236.12,236.12,225
08/21/2002,10:30,235.5,235.86,235.5,235.5,5649
08/21/2002,10:31,235.5,235.5,235.5,235.5,90
08/21/2002,10:32,234.88,234.88,234.88,234.88,2813
08/21/2002,10:33,235.5,236.04,234.97,236.04,878
08/21/2002,10:34,235.9,235.9,235.72,235.72,135
08/21/2002,10:35,236.39,236.39,236.39,236.39,23
08/21/2002,10:36,236.12,236.17,236.12,236.17,90
08/21/2002,10:37,236.35,236.48,236.35,236.48,225
08/21/2002,10:38,236.39,236.97,236.39,236.97,16024
08/21/2002,10:39,237.15,237.72,237.15,237.72,270
08/21/2002,10:40,237.72,237.72,237.72,237.72,23
08/21/2002,10:41,237.9,237.9,237.9,237.9,225
08/21/2002,10:42,237.28,237.28,237.28,237.28,113
08/21/2002,10:46,236.35,236.35,236.35,236.35,113
08/21/2002,10:50,236.48,236.48,235.99,235.99,68
08/21/2002,10:51,235.24,235.24,235.24,235.24,225
08/21/2002,10:52,235.06,235.06,235.06,235.06,68
08/21/2002,10:54,235.46,235.46,235.46,235.46,45
08/21/2002,10:56,235.46,235.72,235.46,235.72,270
08/21/2002,10:57,235.5,235.5,235.5,235.5,225
08/21/2002,10:58,235.95,235.95,235.95,235.95,225
08/21/2002,10:59,235.55,235.55,235.5,235.5,1598
08/21/2002,11:00,235.64,235.64,235.06,235.06,135
08/21/2002,11:01,235.37,235.41,235.37,235.41,675
08/21/2002,11:02,235.86,235.86,235.86,235.86,45
08/21/2002,11:05,235.06,235.24,235.06,235.24,68
08/21/2002,11:06,235.46,235.5,235.46,235.5,270
08/21/2002,11:07,235.5,235.5,235.5,235.5,225
08/21/2002,11:08,234.84,235.01,234.84,235.01,1238
08/21/2002,11:09,234.61,234.61,234.39,234.39,248
08/21/2002,11:10,235.19,235.19,235.19,235.19,45
08/21/2002,11:11,235.28,235.28,235.28,235.28,23
08/21/2002,11:12,235.5,235.5,235.5,235.5,23
08/21/2002,11:14,235.5,235.5,235.5,235.5,23
08/21/2002,11:17,236.39,236.39,236.35,236.39,563
08/21/2002,11:18,236.39,236.61,236.35,236.48,11500
08/21/2002,11:19,236.39,236.39,236.39,236.39,2251
08/21/2002,11:20,236.61,236.7,236.61,236.7,68
08/21/2002,11:22,236.79,236.79,236.79,236.79,225
08/21/2002,11:23,237.32,237.32,237.32,237.32,23
08/21/2002,11:24,237.5,237.5,237.5,237.5,1125
08/21/2002,11:25,237.68,238.39,237.68,238.39,383
08/21/2002,11:26,238.17,238.17,238.17,238.17,900
08/21/2002,11:27,238.17,238.17,238.17,238.17,1800
08/21/2002,11:28,238.17,238.3,238.08,238.17,7922
08/21/2002,11:29,237.28,237.28,237.28,237.28,1125
08/21/2002,11:30,237.19,237.19,237.15,237.15,248
08/21/2002,11:32,237.72,237.9,237.72,237.9,698
08/21/2002,11:33,237.9,237.9,237.5,237.5,675
08/21/2002,11:34,237.5,237.5,237.5,237.5,180
08/21/2002,11:35,237.5,237.5,237.5,237.5,4501
08/21/2002,11:36,237.9,237.99,237.9,237.99,743
08/21/2002,11:37,237.99,237.99,237.99,237.99,900
08/21/2002,11:38,237.72,237.72,237.72,237.72,675
08/21/2002,11:39,238.3,238.3,238.3,238.3,225
08/21/2002,11:41,238.17,238.17,238.08,238.08,3691
08/21/2002,11:42,238.04,238.04,237.95,237.95,2476
08/21/2002,11:43,237.9,237.9,237.9,237.9,900
08/21/2002,11:44,237.9,237.9,237.9,237.9,225
08/21/2002,11:46,237.28,237.72,237.28,237.28,1193
08/21/2002,11:54,236.88,236.88,236.88,236.88,23
08/21/2002,11:56,236.7,236.7,236.7,236.7,45
08/21/2002,11:57,236.84,236.84,236.61,236.61,90
08/21/2002,12:03,238.17,238.17,238.17,238.17,1125
08/21/2002,12:06,237.55,237.55,237.55,237.55,45
08/21/2002,12:15,238.26,238.39,238.26,238.35,2701
08/21/2002,12:16,238.39,238.39,238.39,238.39,225
08/21/2002,12:17,237.95,237.95,237.95,237.95,450
08/21/2002,12:23,237.28,237.5,237.28,237.37,5626
08/21/2002,12:24,237.55,237.55,237.55,237.55,45
08/21/2002,12:25,237.19,237.19,237.19,237.19,225
08/21/2002,12:27,237.01,237.01,237.01,237.01,45
08/21/2002,12:28,236.84,237.28,236.84,237.28,5851
08/21/2002,12:47,236.92,236.92,236.88,236.88,1170
08/21/2002,12:48,236.79,236.79,236.79,236.79,225
08/21/2002,12:50,237.46,237.46,237.46,237.46,45
08/21/2002,12:51,237.06,237.06,237.06,237.06,45
08/21/2002,12:53,237.24,237.24,237.24,237.24,45
08/21/2002,12:54,237.28,237.28,237.28,237.28,45
08/21/2002,12:55,237.28,237.28,237.28,237.28,225
08/21/2002,12:56,237.28,237.28,237.15,237.15,90
08/21/2002,12:58,237.5,237.5,237.32,237.32,28806
08/21/2002,12:59,237.77,237.77,237.77,237.77,113
08/21/2002,13:00,238.3,238.3,238.3,238.3,225
08/21/2002,13:01,238.35,238.35,238.35,238.35,45
08/21/2002,13:02,238.97,238.97,238.92,238.92,2251
08/21/2002,13:04,239.28,239.28,239.28,239.28,1125
08/21/2002,13:06,239.15,239.15,238.97,238.97,495
08/21/2002,13:07,238.97,239.06,238.97,239.06,113
08/21/2002,13:08,238.61,238.61,238.61,238.61,1103
08/21/2002,13:10,238.61,238.61,238.61,238.61,135
08/21/2002,13:12,238.21,238.21,238.21,238.21,45
08/21/2002,13:14,238.17,238.17,238.17,238.17,45
08/21/2002,13:16,237.95,237.95,237.95,237.95,68
08/21/2002,13:19,237.64,237.64,237.64,237.64,45
08/21/2002,13:21,237.9,237.95,237.9,237.95,68
08/21/2002,13:22,237.9,237.9,237.9,237.9,45
08/21/2002,13:24,238.12,238.12,237.9,237.9,158
08/21/2002,13:28,238.26,238.26,238.26,238.26,1575
08/21/2002,13:32,237.77,237.77,237.64,237.64,495
08/21/2002,13:39,237.99,237.99,237.99,237.99,45
08/21/2002,13:42,237.95,237.95,237.95,237.95,45
08/21/2002,13:43,237.64,237.64,237.64,237.64,45
08/21/2002,13:44,237.55,237.55,237.55,237.55,45
08/21/2002,13:46,237.72,237.72,237.72,237.72,2251
08/21/2002,13:47,237.9,237.9,237.9,237.9,45
08/21/2002,13:49,237.72,237.72,237.72,237.72,113
08/21/2002,13:52,237.64,237.64,237.64,237.64,113
08/21/2002,13:56,238.17,238.17,238.17,238.17,45
08/21/2002,13:58,238.44,238.44,238.44,238.44,23
08/21/2002,14:00,238.44,238.44,238.44,238.44,23
08/21/2002,14:01,238.48,238.48,238.48,238.48,23
08/21/2002,14:03,238.12,238.12,238.12,238.12,450
08/21/2002,14:06,238.83,238.83,238.83,238.83,1125
08/21/2002,14:07,238.83,238.83,238.83,238.83,1193
08/21/2002,14:08,239.46,239.5,239.46,239.5,24778
08/21/2002,14:09,239.95,240.08,239.95,240.08,2183
08/21/2002,14:10,240.08,240.17,240.08,240.17,1193
08/21/2002,14:11,240.21,240.21,240.21,240.21,1125
08/21/2002,14:12,240.26,240.26,240.26,240.26,2251
08/21/2002,14:13,240.57,241.1,240.57,240.61,4771
08/21/2002,14:14,240.61,241.46,240.61,241.28,4794
08/21/2002,14:17,241.81,241.81,241.41,241.81,4749
08/21/2002,14:19,242.12,242.12,241.9,241.9,90
08/21/2002,14:20,241.5,241.5,241.5,241.5,1125
08/21/2002,14:21,241.1,241.5,241.1,241.5,158
08/21/2002,14:22,240.83,240.83,240.83,240.83,68
08/21/2002,14:23,240.26,240.39,239.86,239.86,1418
08/21/2002,14:24,239.86,239.86,239.77,239.77,11523
08/21/2002,14:25,239.86,239.86,239.68,239.68,5851
08/21/2002,14:27,239.86,239.86,239.81,239.81,450
08/21/2002,14:28,239.68,239.68,239.68,239.68,1103
08/21/2002,14:30,239.5,239.5,239.5,239.5,2251
08/21/2002,14:32,239.95,239.95,239.95,239.95,1125
08/21/2002,14:33,240.35,240.57,240.35,240.57,518
08/21/2002,14:34,239.99,239.99,239.99,239.99,900
08/21/2002,14:36,240.3,240.66,240.3,240.66,4704
08/21/2002,14:37,240.66,240.66,240.26,240.26,248
08/21/2002,14:38,239.95,239.95,239.95,239.95,1125
08/21/2002,14:39,240.21,240.21,240.21,240.21,23
08/21/2002,14:40,239.68,239.68,239.68,239.68,225
08/21/2002,14:41,239.9,239.9,239.9,239.9,68
08/21/2002,14:42,240.21,240.21,240.21,240.21,45
08/21/2002,14:43,240.66,240.66,240.66,240.66,225
08/21/2002,14:46,240.66,240.66,240.66,240.66,45
08/21/2002,14:47,240.08,240.08,239.95,239.95,225
08/21/2002,14:48,240.21,240.21,240.21,240.21,2251
08/21/2002,14:50,239.95,240.12,239.95,240.12,24756
08/21/2002,14:51,240.21,240.21,240.03,240.12,3601
08/21/2002,14:52,239.68,239.68,239.68,239.68,225
08/21/2002,14:53,239.9,239.95,239.9,239.9,1283
08/21/2002,14:54,239.5,239.5,239.5,239.5,113
08/21/2002,14:55,239.19,239.5,239.06,239.5,5716
08/21/2002,14:56,239.06,239.15,238.61,238.92,3646
08/21/2002,14:57,238.61,238.61,238.61,238.61,135
08/21/2002,15:01,238.17,238.17,238.17,238.17,270
08/21/2002,15:02,237.72,237.77,237.72,237.77,2386
08/21/2002,15:05,237.9,237.9,237.9,237.9,113
08/21/2002,15:06,238.39,238.39,238.39,238.39,90
08/21/2002,15:08,239.37,239.37,239.37,239.37,23
08/21/2002,15:10,239.5,239.5,239.46,239.46,113
08/21/2002,15:11,239.37,239.5,239.37,239.5,90
08/21/2002,15:13,239.5,239.5,239.28,239.28,1238
08/21/2002,15:15,239.1,239.1,238.92,238.92,68
08/21/2002,15:16,239.06,239.06,239.06,239.06,900
08/21/2002,15:17,239.1,239.1,239.1,239.1,45
08/21/2002,15:18,239.5,239.5,239.5,239.5,113
08/21/2002,15:22,239.5,239.5,239.5,239.5,225
08/21/2002,15:23,239.72,239.72,239.72,239.72,2251
08/21/2002,15:26,240.17,240.17,240.17,240.17,23
08/21/2002,15:27,239.99,239.99,239.99,239.99,45
08/21/2002,15:28,239.86,239.86,239.5,239.77,2251
08/21/2002,15:29,239.63,239.63,239.41,239.41,248
08/21/2002,15:31,238.61,238.61,238.39,238.39,2251
08/21/2002,15:33,238.97,238.97,238.97,238.97,68
08/21/2002,15:34,239.59,239.59,239.59,239.59,90
08/21/2002,15:36,239.15,239.15,239.15,239.15,113
08/21/2002,15:37,239.32,239.32,239.32,239.32,45
08/21/2002,15:38,239.55,239.55,239.55,239.55,1125
08/21/2002,15:43,240.57,240.88,240.57,240.88,2273
08/21/2002,15:45,240.61,240.97,240.61,240.97,1665
08/21/2002,15:48,240.61,240.61,240.61,240.61,698
08/21/2002,15:49,240.43,240.61,240.39,240.61,225
08/21/2002,15:52,241.01,241.01,241.01,241.01,45
08/21/2002,15:53,240.83,240.83,240.83,240.83,113
08/21/2002,15:55,241.15,241.15,241.06,241.06,135
08/21/2002,15:57,241.63,241.68,241.63,241.68,225
08/21/2002,15:58,241.55,241.72,241.55,241.72,7877
08/21/2002,15:59,241.5,241.86,241.37,241.86,2858
08/22/2002,09:34,243.28,243.5,243.28,243.5,1238
08/22/2002,09:35,243.28,243.28,241.06,241.95,3263
08/22/2002,09:36,241.06,241.28,241.06,241.28,1148
08/22/2002,09:37,241.28,241.28,241.28,241.28,1238
08/22/2002,09:39,240.21,240.83,240.21,240.83,1238
08/22/2002,09:40,241.72,242.39,241.5,242.39,810
08/22/2002,09:41,242.17,242.61,242.17,242.61,5289
08/22/2002,09:43,242.39,242.79,242.39,242.79,1913
08/22/2002,09:44,242.17,242.61,242.17,242.61,3331
08/22/2002,09:45,242.61,243.46,242.61,243.46,563
08/22/2002,09:46,243.5,244.08,243.5,244.08,1103
08/22/2002,09:47,243.94,243.94,243.94,243.94,383
08/22/2002,09:48,243.94,243.94,243.94,243.94,113
08/22/2002,09:49,244.17,244.17,244.17,244.17,2251
08/22/2002,09:50,244.17,244.17,244.03,244.17,8777
08/22/2002,09:51,244.17,244.17,244.17,244.17,45
08/22/2002,09:52,243.5,243.5,243.5,243.5,450
08/22/2002,09:53,243.28,243.28,243.28,243.28,450
08/22/2002,09:54,243.5,243.5,243.5,243.5,113
08/22/2002,09:55,243.94,244.39,243.94,244.21,158
08/22/2002,09:56,244.83,245.5,244.48,245.5,1125
08/22/2002,09:57,245.54,245.54,245.46,245.46,2476
08/22/2002,09:58,245.63,245.68,245.59,245.59,360
08/22/2002,10:01,244.83,245.01,244.57,245.01,3443
08/22/2002,10:02,245.68,245.68,245.68,245.68,563
08/22/2002,10:03,245.28,245.68,245.28,245.68,203
08/22/2002,10:04,245.19,245.68,245.19,245.68,158
08/22/2002,10:05,245.68,245.72,245.68,245.68,1373
08/22/2002,10:06,246.17,246.61,246.17,246.61,1800
08/22/2002,10:07,246.61,246.92,246.39,246.92,14156
08/22/2002,10:08,246.61,246.88,246.61,246.88,810
08/22/2002,10:09,246.61,246.61,246.61,246.61,2881
08/22/2002,10:10,246.21,246.21,246.21,246.21,45
08/22/2002,10:11,246.17,246.34,246.17,246.34,4726
08/22/2002,10:12,245.72,245.72,245.46,245.5,1935
08/22/2002,10:13,245.32,245.32,244.92,245.28,383
08/22/2002,10:14,245.63,245.68,245.63,245.68,68
08/22/2002,10:15,245.68,245.72,245.14,245.14,765
08/22/2002,10:16,245.68,245.68,245.68,245.68,225
08/22/2002,10:17,245.5,245.5,245.5,245.5,1125
08/22/2002,10:18,245.72,245.72,245.54,245.54,4524
08/22/2002,10:20,244.08,244.83,244.08,244.83,338
08/22/2002,10:21,245.01,245.01,245.01,245.01,225
08/22/2002,10:22,245.14,245.14,245.06,245.06,225
08/22/2002,10:23,244.83,244.83,244.83,244.83,3376
08/22/2002,10:25,244.83,245.32,244.83,245.32,5851
08/22/2002,10:26,244.83,244.83,244.83,244.83,1125
08/22/2002,10:27,244.39,244.39,244.39,244.39,225
08/22/2002,10:28,245.06,245.06,245.06,245.06,113
08/22/2002,10:29,245.28,245.28,245.28,245.28,225
08/22/2002,10:30,245.59,246.08,244.74,246.08,15754
08/22/2002,10:31,246.39,246.61,246.39,246.61,7089
08/22/2002,10:32,246.61,247.28,246.61,246.61,26624
08/22/2002,10:33,247.72,248.39,247.72,248.39,48273
08/22/2002,10:34,248.17,248.39,247.72,248.39,2431
08/22/2002,10:35,247.99,248.21,246.83,248.03,15461
08/22/2002,10:36,248.21,248.83,248.21,248.83,13436
08/22/2002,10:37,248.88,248.88,248.83,248.83,45
08/22/2002,10:38,249.28,249.28,249.23,249.23,1058
08/22/2002,10:39,249.28,249.77,249.23,249.77,383
08/22/2002,10:40,249.85,249.85,249.1,249.1,3061
08/22/2002,10:41,249.5,249.72,249.37,249.72,6144
08/22/2002,10:42,249.37,249.45,249.37,249.45,3376
08/22/2002,10:43,249.41,249.5,249.41,249.5,2813
08/22/2002,10:44,249.72,249.72,249.28,249.72,6639
08/22/2002,10:45,249.28,249.59,249.28,249.5,1373
08/22/2002,10:46,249.54,249.72,249.54,249.72,4524
08/22/2002,10:47,250.12,250.83,250.12,250.83,4839
08/22/2002,10:48,250.88,250.88,250.88,250.88,2881
08/22/2002,10:49,251.05,251.23,251.05,251.23,2273
08/22/2002,10:50,251.01,251.01,251.01,251.01,225
08/22/2002,10:51,250.88,251.05,250.88,251.05,248
08/22/2002,10:52,251.05,251.28,251.05,251.1,1845
08/22/2002,10:53,251.1,251.1,251.1,251.1,2251
08/22/2002,10:54,251.5,251.5,251.5,251.5,23
08/22/2002,10:55,252.17,252.39,252.17,252.39,248
08/22/2002,10:56,252.61,252.61,252.39,252.61,15866
08/22/2002,10:57,252.61,252.61,252.39,252.57,1148
08/22/2002,10:58,252.39,252.65,252.39,252.65,653
08/22/2002,10:59,252.79,252.79,252.61,252.65,945
08/22/2002,11:00,252.61,252.61,252.17,252.57,1868
08/22/2002,11:01,251.77,251.94,251.77,251.94,788
08/22/2002,11:02,251.72,251.94,251.1,251.1,23450
08/22/2002,11:03,251.14,251.72,250.88,250.88,6391
08/22/2002,11:04,250.39,251.05,250.39,250.61,9452
08/22/2002,11:05,250.39,251.01,250.21,250.25,4659
08/22/2002,11:06,250.61,250.61,250.39,250.61,1238
08/22/2002,11:07,250.61,250.83,250.39,250.61,10555
08/22/2002,11:08,250.61,250.61,250.61,250.61,13976
08/22/2002,11:09,250.88,250.88,250.88,250.88,113
08/22/2002,11:10,251.05,251.05,251.05,251.05,1125
08/22/2002,11:11,250.79,251.05,250.79,251.05,1193
08/22/2002,11:12,251.05,251.45,251.05,251.45,1350
08/22/2002,11:13,251.23,251.5,251.23,251.5,1575
08/22/2002,11:14,251.5,251.5,251.28,251.28,24643
08/22/2002,11:15,251.37,251.37,250.65,250.65,2476
08/22/2002,11:16,251.01,251.01,250.65,250.65,90
08/22/2002,11:17,250.7,250.7,250.7,250.7,45
08/22/2002,11:18,250.65,250.65,250.65,250.65,113
08/22/2002,11:19,250.65,250.92,250.65,250.92,158
08/22/2002,11:20,250.65,250.7,250.65,250.7,90
08/22/2002,11:21,250.97,251.05,250.97,251.01,293
08/22/2002,11:23,250.92,250.92,250.92,250.92,225
08/22/2002,11:27,250.65,250.65,250.65,250.65,45
08/22/2002,11:30,250.83,250.83,250.83,250.83,68
08/22/2002,11:32,250.65,250.65,250.61,250.61,248
08/22/2002,11:34,250.17,250.17,250.17,250.17,225
08/22/2002,11:35,249.72,249.72,249.72,249.72,360
08/22/2002,11:36,250.17,250.17,249.85,249.85,5649
08/22/2002,11:39,250.17,250.17,250.17,250.17,225
08/22/2002,11:40,250.65,250.65,250.65,250.65,68
08/22/2002,11:44,249.72,249.72,249.72,249.72,765
08/22/2002,11:46,249.14,249.14,249.14,249.14,450
08/22/2002,11:47,249.05,249.68,249.05,249.68,12490
08/22/2002,11:48,249.68,249.68,249.68,249.68,23
08/22/2002,11:49,249.19,249.19,249.19,249.19,2251
08/22/2002,11:50,249.63,249.63,249.19,249.19,2318
08/22/2002,11:51,249.63,249.63,249.63,249.63,90
08/22/2002,11:56,249.63,249.63,249.63,249.63,5626
08/22/2002,11:58,249.77,249.77,249.77,249.77,45
08/22/2002,11:59,249.77,249.77,249.77,249.77,23
08/22/2002,12:00,249.54,249.54,249.54,249.54,68
08/22/2002,12:01,249.63,249.63,249.5,249.5,90
08/22/2002,12:02,249.45,249.5,249.45,249.5,135
08/22/2002,12:03,249.81,249.81,249.72,249.72,248
08/22/2002,12:05,249.72,249.72,249.72,249.72,225
08/22/2002,12:06,250.17,250.17,250.17,250.17,45
08/22/2002,12:07,250.17,250.17,250.12,250.12,1148
08/22/2002,12:08,249.9,250.17,249.9,250.17,4636
08/22/2002,12:09,250.39,250.39,250.17,250.25,113
08/22/2002,12:10,250.17,250.17,250.17,250.17,1170
08/22/2002,12:11,249.94,249.94,249.94,249.94,450
08/22/2002,12:12,249.94,249.94,249.94,249.94,180
08/22/2002,12:13,249.99,249.99,249.94,249.94,225
08/22/2002,12:14,249.59,249.63,249.59,249.63,315
08/22/2002,12:16,249.94,249.94,249.94,249.94,45
08/22/2002,12:18,249.54,249.54,249.32,249.32,2476
08/22/2002,12:19,249.54,249.54,249.54,249.54,45
08/22/2002,12:20,249.41,249.41,249.41,249.41,338
08/22/2002,12:21,249.41,249.41,249.41,249.41,1575
08/22/2002,12:23,249.59,249.59,249.59,249.59,45
08/22/2002,12:27,249.72,249.72,249.54,249.54,68
08/22/2002,12:29,249.72,249.72,249.72,249.72,23
08/22/2002,12:37,249.72,249.72,249.72,249.72,45
08/22/2002,12:41,249.72,249.72,249.72,249.72,23
08/22/2002,12:45,249.72,249.72,249.72,249.72,450
08/22/2002,12:46,250.17,250.39,250.17,250.39,6662
08/22/2002,12:47,250.17,250.17,250.17,250.17,45
08/22/2002,12:49,250.25,250.25,250.25,250.25,45
08/22/2002,12:51,250.25,250.25,250.25,250.25,45
08/22/2002,12:52,250.21,250.21,250.21,250.21,45
08/22/2002,12:53,250.21,250.21,250.17,250.21,203
08/22/2002,12:55,250.21,250.25,250.21,250.25,90
08/22/2002,12:56,250.25,250.25,250.25,250.25,45
08/22/2002,12:59,250.03,250.03,249.99,249.99,135
08/22/2002,13:03,250.08,250.12,250.08,250.12,90
08/22/2002,13:04,250.17,250.17,250.17,250.17,23
08/22/2002,13:05,250.17,250.25,250.17,250.25,113
08/22/2002,13:06,250.12,250.12,250.12,250.12,45
08/22/2002,13:07,249.68,250.17,249.68,249.77,113
08/22/2002,13:08,250.21,250.21,250.21,250.21,45
08/22/2002,13:09,250.65,250.65,250.21,250.21,1215
08/22/2002,13:10,250.39,250.39,250.39,250.39,45
08/22/2002,13:11,250.43,250.61,250.39,250.61,383
08/22/2002,13:12,250.25,250.39,250.21,250.25,383
08/22/2002,13:13,250.34,250.34,250.34,250.34,495
08/22/2002,13:15,250.57,250.57,250.57,250.57,45
08/22/2002,13:18,250.79,251.05,250.79,251.05,743
08/22/2002,13:19,250.97,251.14,250.97,251.14,968
08/22/2002,13:20,251.19,251.19,251.05,251.19,270
08/22/2002,13:21,251.14,251.14,251.14,251.14,23
08/22/2002,13:22,250.97,250.97,250.97,250.97,23
08/22/2002,13:24,250.39,250.39,250.39,250.39,45
08/22/2002,13:25,250.39,250.39,250.39,250.39,45
08/22/2002,13:28,250.39,250.57,250.39,250.57,90
08/22/2002,13:30,250.3,250.52,250.3,250.52,203
08/22/2002,13:31,250.34,250.39,250.34,250.39,90
08/22/2002,13:32,250.17,250.25,250.08,250.25,3623
08/22/2002,13:34,250.25,250.25,250.21,250.21,45
08/22/2002,13:35,250.25,250.25,250.25,250.25,45
08/22/2002,13:36,250.25,250.25,250.25,250.25,68
08/22/2002,13:37,250.25,250.25,250.25,250.25,68
08/22/2002,13:38,250.25,250.25,250.25,250.25,1508
08/22/2002,13:39,250.12,250.12,250.12,250.12,90
08/22/2002,13:40,249.72,249.77,249.72,249.77,270
08/22/2002,13:41,249.54,249.54,249.5,249.5,248
08/22/2002,13:42,249.54,249.54,249.54,249.54,23
08/22/2002,13:45,250.17,250.17,250.17,250.17,45
08/22/2002,13:46,250.17,250.17,250.17,250.17,563
08/22/2002,13:47,249.85,249.85,249.81,249.81,495
08/22/2002,13:48,250.12,250.12,250.12,250.12,23
08/22/2002,13:50,250.12,250.12,249.81,249.81,1170
08/22/2002,13:52,250.25,250.25,250.25,250.25,45
08/22/2002,13:54,250.17,250.17,250.17,250.17,1125
08/22/2002,13:55,250.17,250.17,250.17,250.17,45
08/22/2002,13:58,250.21,250.21,250.21,250.21,45
08/22/2002,14:07,250.83,250.83,250.83,250.83,878
08/22/2002,14:08,251.01,251.41,251.01,251.19,2768
08/22/2002,14:09,251.05,251.05,251.05,251.05,675
08/22/2002,14:10,251.37,251.37,251.05,251.05,720
08/22/2002,14:11,250.97,250.97,250.97,250.97,945
08/22/2002,14:13,250.88,250.88,250.83,250.83,90
08/22/2002,14:14,250.88,250.88,250.88,250.88,68
08/22/2002,14:16,250.97,250.97,250.97,250.97,45
08/22/2002,14:17,251.05,251.05,251.05,251.05,900
08/22/2002,14:18,251.45,251.45,251.45,251.45,23
08/22/2002,14:19,251.54,251.54,251.54,251.54,45
08/22/2002,14:20,251.9,251.9,251.5,251.5,68
08/22/2002,14:22,251.45,251.45,251.45,251.45,180
08/22/2002,14:23,251.41,251.41,251.41,251.41,45
08/22/2002,14:25,251.54,251.54,251.54,251.54,45
08/22/2002,14:27,251.41,251.41,251.28,251.28,945
08/22/2002,14:28,251.5,251.5,251.5,251.5,1125
08/22/2002,14:29,251.28,251.45,251.28,251.45,900
08/22/2002,14:30,251.63,251.72,251.63,251.72,1170
08/22/2002,14:31,251.94,251.94,251.94,251.94,225
08/22/2002,14:33,252.12,252.17,252.12,252.17,1238
08/22/2002,14:34,252.17,252.17,252.17,252.17,3151
08/22/2002,14:35,252.48,252.48,252.08,252.08,2521
08/22/2002,14:37,251.94,251.94,251.94,251.94,338
08/22/2002,14:38,252.08,252.08,252.08,252.08,23
08/22/2002,14:39,252.12,252.12,252.12,252.12,2251
08/22/2002,14:40,251.99,251.99,251.59,251.63,855
08/22/2002,14:43,251.54,251.54,251.54,251.54,23
08/22/2002,14:45,251.5,251.5,251.5,251.5,675
08/22/2002,14:46,251.72,251.72,251.72,251.72,450
08/22/2002,14:49,251.99,251.99,251.59,251.81,428
08/22/2002,14:51,252.39,252.39,252.39,252.39,45
08/22/2002,14:52,252.39,252.7,252.39,252.7,225
08/22/2002,14:53,252.17,252.17,252.17,252.17,203
08/22/2002,14:54,252.43,252.43,252.43,252.43,45
08/22/2002,14:57,252.39,252.39,252.39,252.39,68
08/22/2002,15:01,253.23,253.23,253.23,253.23,45
08/22/2002,15:04,253.01,253.01,253.01,253.01,225
08/22/2002,15:06,253.23,253.23,253.23,253.23,45
08/22/2002,15:07,253.28,253.59,253.28,253.59,585
08/22/2002,15:08,253.59,253.63,253.5,253.5,338
08/22/2002,15:09,253.59,253.59,253.28,253.28,833
08/22/2002,15:10,253.28,253.28,253.05,253.05,4524
08/22/2002,15:11,253.28,253.28,253.28,253.28,2251
08/22/2002,15:12,253.23,253.23,253.01,253.01,1170
08/22/2002,15:13,253.05,253.05,253.05,253.05,90
08/22/2002,15:18,253.05,253.05,253.05,253.05,900
08/22/2002,15:19,252.97,252.97,252.97,252.97,225
08/22/2002,15:20,252.74,252.74,252.74,252.74,68
08/22/2002,15:23,253.28,253.63,253.28,253.63,270
08/22/2002,15:24,253.85,253.85,253.85,253.85,113
08/22/2002,15:26,254.08,254.08,253.99,253.99,180
08/22/2002,15:27,253.72,253.72,253.72,253.72,5064
08/22/2002,15:28,253.72,253.76,253.72,253.76,2701
08/22/2002,15:29,253.9,253.9,253.9,253.9,225
08/22/2002,15:30,253.9,254.48,253.9,254.48,4794
08/22/2002,15:31,254.52,254.52,254.52,254.52,450
08/22/2002,15:32,254.08,254.08,254.08,254.08,113
08/22/2002,15:34,254.34,254.39,254.34,254.39,248
08/22/2002,15:37,254.39,254.39,254.25,254.39,4524
08/22/2002,15:39,254.48,254.52,254.48,254.52,68
08/22/2002,15:40,254.21,254.21,254.21,254.21,248
08/22/2002,15:41,253.72,253.72,253.63,253.63,1148
08/22/2002,15:42,253.63,253.63,253.54,253.54,90
08/22/2002,15:43,253.36,253.41,253.28,253.28,1238
08/22/2002,15:44,253.5,253.5,253.36,253.36,68
08/22/2002,15:45,253.36,253.36,253.36,253.36,45
08/22/2002,15:46,253.36,253.9,253.36,253.9,203
08/22/2002,15:48,253.54,253.94,253.54,253.94,113
08/22/2002,15:49,253.72,253.72,253.72,253.72,11253
08/22/2002,15:50,253.59,253.59,253.59,253.59,113
08/22/2002,15:51,253.59,253.59,253.54,253.59,338
08/22/2002,15:52,253.72,253.72,253.14,253.68,135
08/22/2002,15:54,253.68,253.68,253.23,253.23,180
08/22/2002,15:55,253.23,253.28,253.23,253.28,743
08/22/2002,15:56,253.28,253.28,252.83,252.83,608
08/22/2002,15:57,252.97,252.97,252.97,252.97,405
08/22/2002,15:58,253.28,253.28,253.01,253.14,720
08/22/2002,15:59,252.83,253.32,252.65,252.65,608
08/23/2002,09:34,248.83,248.83,248.83,248.83,225
08/23/2002,09:35,248.88,249.72,248.88,249.72,2611
08/23/2002,09:36,249.94,249.94,249.94,249.94,113
08/23/2002,09:37,248.83,248.83,247.5,247.5,135
08/23/2002,09:38,248.39,248.39,247.77,247.77,7652
08/23/2002,09:39,247.86,247.86,247.32,247.32,1620
08/23/2002,09:40,247.94,247.94,247.68,247.94,11703
08/23/2002,09:41,248.17,248.39,247.94,248.39,7314
08/23/2002,09:42,248.39,249.05,248.39,249.05,6752
08/23/2002,09:43,247.77,249.5,247.77,249.5,3061
08/23/2002,09:44,249.5,249.5,248.83,248.83,923
08/23/2002,09:45,249.23,249.28,249.23,249.28,2611
08/23/2002,09:46,249.94,249.94,249.68,249.94,1755
08/23/2002,09:47,250.25,250.25,249.5,249.77,8980
08/23/2002,09:48,249.54,249.54,249.5,249.5,5851
08/23/2002,09:49,249.45,249.45,249.28,249.28,12378
08/23/2002,09:50,249.72,249.94,249.72,249.94,630
08/23/2002,09:51,250.17,250.17,250.17,250.17,113
08/23/2002,09:52,251.05,251.72,251.05,251.72,3376
08/23/2002,09:53,252.3,252.39,252.3,252.39,743
08/23/2002,09:54,252.48,252.48,252.48,252.48,68
08/23/2002,09:55,252.79,253.05,252.79,253.01,7202
08/23/2002,09:56,253.01,253.01,252.12,252.12,4186
08/23/2002,09:57,252.17,252.17,252.12,252.12,4524
08/23/2002,09:58,251.5,251.5,250.61,251.05,9227
08/23/2002,09:59,251.05,252.3,251.05,252.3,1620
08/23/2002,10:01,252.39,252.61,252.08,252.08,11343
08/23/2002,10:02,252.25,253.01,252.25,253.01,45
08/23/2002,10:03,252.52,253.28,252.52,253.28,6819
08/23/2002,10:04,253.19,253.68,252.83,252.83,2521
08/23/2002,10:05,252.83,252.83,252.83,252.83,113
08/23/2002,10:06,251.77,251.77,251.1,251.1,585
08/23/2002,10:07,250.43,250.43,250.43,250.43,698
08/23/2002,10:08,251.1,251.1,251.1,251.1,473
08/23/2002,10:09,250.7,252.03,250.7,252.03,2948
08/23/2002,10:10,251.32,251.45,251.1,251.45,1350
08/23/2002,10:11,250.48,250.48,250.48,250.48,113
08/23/2002,10:12,250.17,251.32,250.17,250.61,113
08/23/2002,10:13,251.23,251.23,251.23,251.23,225
08/23/2002,10:14,250.61,251.23,250.61,250.61,765
08/23/2002,10:15,250.65,250.97,250.65,250.97,1868
08/23/2002,10:16,250.17,250.17,250.17,250.17,68
08/23/2002,10:18,252.83,252.83,252.83,252.83,2251
08/23/2002,10:19,250.61,250.61,250.61,250.61,2251
08/23/2002,10:20,250.57,250.79,250.57,250.79,4659
08/23/2002,10:22,251.01,251.01,251.01,251.01,45
08/23/2002,10:23,252.12,252.12,252.12,252.12,45
08/23/2002,10:24,251.05,251.05,251.05,251.05,4501
08/23/2002,10:26,252.17,252.17,251.85,251.85,1148
08/23/2002,10:27,252.12,252.12,252.12,252.12,1305
08/23/2002,10:28,252.12,252.17,252.12,252.17,1395
08/23/2002,10:29,252.17,252.17,252.17,252.17,450
08/23/2002,10:30,252.17,252.17,251.41,251.41,315
08/23/2002,10:31,251.32,251.32,251.32,251.32,1125
08/23/2002,10:32,251.05,251.5,251.05,251.5,2948
08/23/2002,10:33,251.19,251.19,251.19,251.19,158
08/23/2002,10:35,251.5,252.03,251.5,252.03,1125
08/23/2002,10:39,252.08,252.17,252.08,252.17,2251
08/23/2002,10:41,252.48,252.48,252.48,252.48,1125
08/23/2002,10:42,252.52,252.83,252.52,252.83,1755
08/23/2002,10:43,252.83,252.83,252.83,252.83,1800
08/23/2002,10:44,252.39,252.39,252.39,252.39,45
08/23/2002,10:45,251.94,252.61,251.94,252.61,3308
08/23/2002,10:49,253.01,253.28,253.01,253.28,135
08/23/2002,10:50,253.28,253.45,253.28,253.28,5649
08/23/2002,10:52,253.54,253.72,253.54,253.68,2341
08/23/2002,10:53,253.28,253.28,253.28,253.28,1238
08/23/2002,10:54,253.45,253.45,252.83,252.83,1170
08/23/2002,10:55,252.83,252.83,252.83,252.83,1125
08/23/2002,10:56,252.65,252.65,252.65,252.65,23
08/23/2002,10:57,252.39,252.79,252.39,252.79,1350
08/23/2002,10:58,252.79,252.79,252.03,252.03,720
08/23/2002,11:00,251.1,251.1,251.1,251.1,45
08/23/2002,11:04,250.17,250.17,249.99,249.99,1170
08/23/2002,11:05,249.94,249.94,249.94,249.94,270
08/23/2002,11:06,248.03,248.03,248.03,248.03,180
08/23/2002,11:07,248.03,248.61,247.94,248.48,1890
08/23/2002,11:08,248.03,248.03,247.72,247.94,6009
08/23/2002,11:09,247.72,247.86,247.72,247.86,3398
08/23/2002,11:10,247.86,247.86,247.86,247.86,23
08/23/2002,11:11,247.06,247.28,246.83,246.83,2431
08/23/2002,11:12,246.66,246.66,246.66,246.66,450
08/23/2002,11:13,247.19,247.5,247.01,247.01,1193
08/23/2002,11:14,247.5,248.08,247.5,247.86,765
08/23/2002,11:15,248.61,248.61,248.61,248.61,45
08/23/2002,11:16,248.83,248.83,248.83,248.83,1148
08/23/2002,11:17,248.83,248.83,248.83,248.83,45
08/23/2002,11:18,248.61,248.79,248.61,248.79,68
08/23/2002,11:21,249.85,249.85,249.85,249.85,5626
08/23/2002,11:22,250.17,250.48,250.17,250.48,16879
08/23/2002,11:24,250.79,250.79,250.79,250.79,45
08/23/2002,11:25,250.48,250.48,250.48,250.48,23
08/23/2002,11:27,250.74,250.74,250.7,250.7,450
08/23/2002,11:28,250.61,250.61,250.61,250.61,270
08/23/2002,11:29,249.99,249.99,249.99,249.99,45
08/23/2002,11:30,250.61,251.05,250.61,251.05,900
08/23/2002,11:31,251.05,251.05,251.05,251.05,225
08/23/2002,11:32,250.7,250.7,250.7,250.7,5626
08/23/2002,11:33,250.7,250.7,250.61,250.61,135
08/23/2002,11:34,250.61,250.61,250.61,250.61,1058
08/23/2002,11:35,250.21,250.21,250.21,250.21,45
08/23/2002,11:36,249.9,249.9,249.9,249.9,225
08/23/2002,11:40,249.85,249.85,249.81,249.81,765
08/23/2002,11:41,249.19,249.19,249.19,249.19,225
08/23/2002,11:46,250.3,250.3,250.3,250.3,225
08/23/2002,11:47,250.3,250.3,249.77,249.77,225
08/23/2002,11:48,250.12,250.12,250.12,250.12,630
08/23/2002,11:49,249.99,249.99,249.99,249.99,45
08/23/2002,11:51,249.9,249.9,249.9,249.9,45
08/23/2002,11:52,249.72,249.72,249.72,249.72,45
08/23/2002,11:57,249.14,249.14,249.14,249.14,135
08/23/2002,11:58,249.05,249.1,249.05,249.1,270
08/23/2002,11:59,248.88,248.88,248.83,248.83,1260
08/23/2002,12:00,248.65,248.65,248.57,248.57,158
08/23/2002,12:01,248.57,248.57,248.52,248.52,585
08/23/2002,12:02,248.52,248.83,248.52,248.61,2025
08/23/2002,12:03,248.61,248.61,248.61,248.61,450
08/23/2002,12:04,248.57,248.57,248.39,248.39,675
08/23/2002,12:06,247.94,247.94,247.63,247.63,923
08/23/2002,12:07,247.94,247.94,247.94,247.94,9227
08/23/2002,12:13,248.92,248.92,248.92,248.92,45
08/23/2002,12:14,248.97,248.97,248.97,248.97,45
08/23/2002,12:19,249.23,249.23,249.23,249.23,45
08/23/2002,12:22,248.83,248.83,248.83,248.83,45
08/23/2002,12:23,248.83,248.83,248.83,248.83,45
08/23/2002,12:25,248.39,248.39,248.39,248.39,23
08/23/2002,12:27,248.17,248.39,248.12,248.39,113
08/23/2002,12:29,248.7,248.7,248.7,248.7,158
08/23/2002,12:33,248.57,248.57,248.57,248.57,3376
08/23/2002,12:36,248.57,248.57,248.57,248.57,2251
08/23/2002,12:37,248.61,248.61,248.61,248.61,45
08/23/2002,12:39,248.7,248.7,248.7,248.7,135
08/23/2002,12:41,248.57,248.57,248.57,248.57,45
08/23/2002,12:47,248.17,248.17,248.17,248.17,22505
08/23/2002,12:49,248.65,248.65,248.65,248.65,113
08/23/2002,12:50,247.94,247.94,247.94,247.94,1125
08/23/2002,12:53,247.28,247.28,247.28,247.28,473
08/23/2002,12:54,247.28,247.28,247.28,247.28,19129
08/23/2002,12:55,246.7,246.7,246.7,246.7,45
08/23/2002,13:00,247.06,247.23,247.06,247.23,5851
08/23/2002,13:01,247.28,247.28,247.28,247.28,4276
08/23/2002,13:02,247.5,247.5,247.5,247.5,563
08/23/2002,13:03,247.14,247.14,247.14,247.14,135
08/23/2002,13:16,247.5,247.5,247.5,247.5,675
08/23/2002,13:17,247.81,247.81,247.81,247.81,23
08/23/2002,13:18,247.86,247.86,247.86,247.86,23
08/23/2002,13:19,247.86,247.86,247.86,247.86,113
08/23/2002,13:20,247.32,247.86,247.32,247.86,68
08/23/2002,13:21,247.86,247.86,247.86,247.86,23
08/23/2002,13:33,248.83,248.83,248.83,248.83,338
08/23/2002,13:34,249.05,249.05,249.05,249.05,45
08/23/2002,13:35,248.92,248.92,248.92,248.92,135
08/23/2002,13:40,248.97,249.81,248.97,249.81,6121
08/23/2002,13:43,250.3,250.3,250.3,250.3,68
08/23/2002,13:44,250.25,250.25,250.25,250.25,23
08/23/2002,13:47,250.52,250.52,250.52,250.52,810
08/23/2002,13:48,250.57,251.05,250.52,250.52,2296
08/23/2002,13:50,250.7,250.7,250.7,250.7,563
08/23/2002,13:51,250.97,250.97,250.97,250.97,788
08/23/2002,13:52,250.7,250.7,250.61,250.61,158
08/23/2002,13:53,250.65,250.65,250.61,250.61,1530
08/23/2002,13:54,250.57,250.57,250.57,250.57,225
08/23/2002,13:55,250.17,250.17,250.17,250.17,1125
08/23/2002,13:56,249.94,249.94,249.94,249.94,23
08/23/2002,14:00,250.3,250.3,250.3,250.3,203
08/23/2002,14:01,249.94,249.94,249.94,249.94,1125
08/23/2002,14:03,250.17,250.17,250.17,250.17,68
08/23/2002,14:14,250.12,250.12,250.12,250.12,45
08/23/2002,14:15,250.25,250.25,250.25,250.25,383
08/23/2002,14:17,250.21,250.21,250.21,250.21,23
08/23/2002,14:20,250.74,250.74,250.74,250.74,68
08/23/2002,14:22,250.61,250.61,250.61,250.61,743
08/23/2002,14:23,250.61,250.61,250.61,250.61,338
08/23/2002,14:24,250.61,250.79,250.61,250.79,1170
08/23/2002,14:30,251.05,251.05,250.39,250.65,13728
08/23/2002,14:31,250.88,250.88,250.57,250.57,1463
08/23/2002,14:33,250.61,250.61,250.61,250.61,23
08/23/2002,14:35,250.48,250.48,250.48,250.48,45
08/23/2002,14:38,250.61,250.61,250.61,250.61,68
08/23/2002,14:39,250.17,250.17,250.17,250.17,113
08/23/2002,14:42,250.79,250.79,250.79,250.79,45
08/23/2002,14:45,251.68,251.68,251.68,251.68,113
08/23/2002,14:46,251.59,251.59,250.92,250.92,2498
08/23/2002,14:47,250.83,250.83,250.83,250.83,563
08/23/2002,14:48,250.83,250.83,250.83,250.83,563
08/23/2002,14:50,250.65,250.65,250.48,250.48,1170
08/23/2002,14:51,250.39,250.39,250.39,250.39,1125
08/23/2002,14:52,250.17,250.17,250.17,250.17,675
08/23/2002,14:53,250.17,250.17,250.17,250.17,1125
08/23/2002,14:54,250.08,250.08,250.08,250.08,293
08/23/2002,14:55,249.94,249.94,249.94,249.94,1350
08/23/2002,14:56,249.37,249.37,249.37,249.37,900
08/23/2002,14:57,249.37,249.37,249.37,249.37,1800
08/23/2002,15:00,249.5,249.5,249.5,249.5,1125
08/23/2002,15:02,249.05,249.19,249.05,249.19,45
08/23/2002,15:03,249.14,249.14,248.83,249.14,1260
08/23/2002,15:04,248.83,248.83,248.83,248.83,23
08/23/2002,15:05,248.92,249.37,248.92,249.05,4434
08/23/2002,15:07,248.83,249.14,248.83,249.14,135
08/23/2002,15:09,248.7,248.83,248.7,248.83,248
08/23/2002,15:14,249.23,249.23,249.23,249.23,68
08/23/2002,15:15,249.37,249.37,249.37,249.37,113
08/23/2002,15:16,250.08,250.08,250.08,250.08,338
08/23/2002,15:17,249.5,249.5,249.5,249.5,45
08/23/2002,15:19,249.28,249.28,248.83,248.83,495
08/23/2002,15:20,249.05,249.05,248.83,248.83,2566
08/23/2002,15:24,248.83,248.83,248.83,248.83,563
08/23/2002,15:25,248.92,248.92,248.92,248.92,23
08/23/2002,15:30,247.06,247.14,247.06,247.14,2160
08/23/2002,15:31,246.7,246.7,246.7,246.7,338
08/23/2002,15:32,246.61,246.79,246.17,246.17,1823
08/23/2002,15:33,246.17,246.39,246.17,246.39,1710
08/23/2002,15:35,246.61,246.61,246.17,246.61,1395
08/23/2002,15:41,246.83,246.83,246.83,246.83,563
08/23/2002,15:44,246.88,246.88,246.88,246.88,90
08/23/2002,15:49,247.28,247.28,247.28,247.28,90
08/23/2002,15:50,247.5,247.5,247.23,247.23,113
08/23/2002,15:51,247.28,247.5,247.28,247.41,900
08/23/2002,15:52,247.28,247.28,247.28,247.28,23
08/23/2002,15:53,246.97,246.97,246.97,246.97,225
08/23/2002,15:54,247.06,247.06,247.06,247.06,23
08/23/2002,15:56,246.61,246.61,246.61,246.61,1125
08/23/2002,15:57,246.61,246.61,246.61,246.61,45
08/23/2002,15:59,246.17,246.17,246.17,246.17,248
08/26/2002,09:34,247.28,247.28,247.28,247.28,135
08/26/2002,09:36,247.94,247.94,246.61,246.61,135
08/26/2002,09:37,246.61,246.61,246.61,246.61,923
08/26/2002,09:39,244.39,244.43,243.68,243.68,698
08/26/2002,09:40,244.74,244.74,243.68,243.68,45
08/26/2002,09:41,243.63,243.72,243.63,243.72,2296
08/26/2002,09:42,243.72,243.72,243.5,243.5,900
08/26/2002,09:43,243.5,243.5,243.5,243.5,7539
08/26/2002,09:45,243.41,243.41,243.41,243.41,225
08/26/2002,09:51,244.39,244.39,244.39,244.39,3376
08/26/2002,09:52,244.03,244.03,244.03,244.03,23
08/26/2002,09:53,244.39,244.39,244.39,244.39,23630
08/26/2002,09:54,244.61,244.61,244.61,244.61,225
08/26/2002,09:55,244.97,244.97,244.97,244.97,45
08/26/2002,09:56,244.43,244.48,244.39,244.39,2521
08/26/2002,09:57,244.39,244.39,243.95,243.95,68
08/26/2002,09:58,244.21,244.39,244.21,244.39,473
08/26/2002,09:59,244.26,244.26,244.26,244.26,23
08/26/2002,10:00,244.52,244.57,244.52,244.57,248
08/26/2002,10:02,245.28,245.28,245.28,245.28,23
08/26/2002,10:03,244.92,244.92,244.92,244.92,225
08/26/2002,10:07,244.39,244.39,244.39,244.39,158
08/26/2002,10:08,244.21,244.39,244.21,244.39,2273
08/26/2002,10:10,244.57,244.57,244.57,244.57,135
08/26/2002,10:11,244.17,244.17,244.17,244.17,23
08/26/2002,10:12,243.99,244.34,243.99,244.34,68
08/26/2002,10:13,244.83,244.83,244.83,244.83,338
08/26/2002,10:14,244.74,245.63,244.74,245.63,765
08/26/2002,10:15,245.72,245.77,245.72,245.77,2588
08/26/2002,10:16,245.94,245.94,245.9,245.94,13953
08/26/2002,10:17,245.72,245.72,245.72,245.72,68
08/26/2002,10:18,245.06,245.06,245.06,245.06,23
08/26/2002,10:19,244.83,244.83,244.3,244.3,2678
08/26/2002,10:20,244.61,244.61,244.43,244.43,360
08/26/2002,10:21,244.34,244.43,244.34,244.39,5671
08/26/2002,10:23,245.06,245.06,245.06,245.06,45
08/26/2002,10:27,244.61,244.61,244.61,244.61,450
08/26/2002,10:28,244.74,244.74,244.74,244.74,5626
08/26/2002,10:30,244.12,244.12,244.12,244.12,900
08/26/2002,10:32,244.39,244.39,244.39,244.39,3376
08/26/2002,10:33,244.39,244.39,244.39,244.39,3376
08/26/2002,10:34,243.95,243.95,243.95,243.95,2813
08/26/2002,10:37,245.28,245.28,245.28,245.28,2251
08/26/2002,10:38,245.28,245.28,245.28,245.28,225
08/26/2002,10:39,245.94,245.94,245.94,245.94,1125
08/26/2002,10:47,245.5,245.5,244.83,244.83,1148
08/26/2002,10:49,244.3,244.3,244.08,244.08,2813
08/26/2002,10:50,243.63,243.63,243.63,243.63,225
08/26/2002,10:51,243.72,243.72,243.72,243.72,1125
08/26/2002,10:52,244.39,244.39,244.39,244.39,563
08/26/2002,10:56,245.06,245.06,245.06,245.06,2251
08/26/2002,10:58,245.94,245.94,245.72,245.72,2476
08/26/2002,11:00,247.06,247.06,247.06,247.06,450
08/26/2002,11:06,246.97,246.97,246.97,246.97,2813
08/26/2002,11:09,247.9,247.94,247.9,247.94,45
08/26/2002,11:13,248.83,248.83,248.83,248.83,2813
08/26/2002,11:14,249.37,249.37,248.43,248.43,248
08/26/2002,11:16,248.83,248.92,248.83,248.92,6774
08/26/2002,11:18,249.94,249.94,249.94,249.94,90
08/26/2002,11:19,249.72,249.72,249.72,249.72,2251
08/26/2002,11:23,249.41,249.41,249.28,249.28,1125
08/26/2002,11:25,249.72,249.72,249.72,249.72,3173
08/26/2002,11:27,249.94,249.94,249.85,249.85,248
08/26/2002,11:28,248.92,248.92,248.92,248.92,113
08/26/2002,11:30,249.28,249.28,249.28,249.28,1125
08/26/2002,11:34,249.68,249.68,249.68,249.68,450
08/26/2002,11:36,250.12,250.52,250.12,250.52,1125
08/26/2002,11:38,250.17,250.17,250.17,250.17,1125
08/26/2002,11:42,249.72,249.72,249.72,249.72,45
08/26/2002,11:43,249.63,249.63,249.63,249.63,5626
08/26/2002,11:44,250.08,250.08,250.08,250.08,23
08/26/2002,11:45,249.94,249.94,249.72,249.72,473
08/26/2002,11:47,249.5,249.5,249.5,249.5,68
08/26/2002,11:52,249.94,250.17,249.94,250.17,2363
08/26/2002,11:54,250.17,250.17,250.17,250.17,113
08/26/2002,11:55,250.57,250.57,250.57,250.57,225
08/26/2002,11:56,250.61,250.79,250.61,250.7,2025
08/26/2002,11:57,250.79,250.79,250.79,250.79,2070
08/26/2002,11:58,251.01,251.01,250.79,251.01,1350
08/26/2002,11:59,251.01,251.01,251.01,251.01,2025
08/26/2002,12:00,251.01,251.01,250.61,250.61,383
08/26/2002,12:03,250.61,250.61,250.61,250.61,450
08/26/2002,12:08,251.05,251.45,250.74,251.45,1935
08/26/2002,12:10,251.54,251.68,251.54,251.68,450
08/26/2002,12:11,251.77,251.77,251.77,251.77,2025
08/26/2002,12:16,251.28,251.28,251.28,251.28,1125
08/26/2002,12:19,251.68,251.68,251.68,251.68,113
08/26/2002,12:20,251.94,251.94,251.94,251.94,1125
08/26/2002,12:23,251.05,251.05,251.05,251.05,2251
08/26/2002,12:26,250.83,250.83,250.74,250.74,90
08/26/2002,12:27,250.79,250.83,250.79,250.83,1215
08/26/2002,12:31,249.85,249.85,249.85,249.85,23
08/26/2002,12:38,249.94,249.94,249.94,249.94,1823
08/26/2002,12:39,249.94,249.94,249.94,249.94,225
08/26/2002,12:40,250.83,250.83,250.83,250.83,315
08/26/2002,12:41,251.01,251.05,251.01,251.05,248
08/26/2002,12:42,250.79,250.79,250.79,250.79,225
08/26/2002,12:43,250.43,250.43,250.43,250.43,23
08/26/2002,12:44,250.83,250.83,250.83,250.83,23
08/26/2002,12:45,251.05,251.05,251.05,251.05,4501
08/26/2002,12:49,251.94,251.94,251.81,251.81,1800
08/26/2002,12:50,252.17,252.17,252.17,252.17,1575
08/26/2002,12:55,251.45,251.77,251.45,251.77,788
08/26/2002,12:56,251.81,251.81,251.81,251.81,113
08/26/2002,13:06,251.28,251.28,251.28,251.28,338
08/26/2002,13:08,250.65,250.65,250.65,250.65,23
08/26/2002,13:10,250.52,250.52,250.52,250.52,113
08/26/2002,13:14,250.61,250.61,250.61,250.61,225
08/26/2002,13:18,251.05,251.05,251.05,251.05,225
08/26/2002,13:20,251.05,251.05,250.97,250.97,135
08/26/2002,13:21,250.92,250.92,250.92,250.92,113
08/26/2002,13:26,251.54,251.54,251.54,251.54,23
08/26/2002,13:27,251.94,251.94,251.94,251.94,2251
08/26/2002,13:32,251.32,251.32,251.32,251.32,450
08/26/2002,13:33,251.23,251.23,251.23,251.23,248
08/26/2002,13:38,250.48,250.48,250.48,250.48,23
08/26/2002,13:39,250.57,250.57,250.57,250.57,315
08/26/2002,13:40,250.57,250.57,250.57,250.57,225
08/26/2002,13:41,250.74,250.74,250.74,250.74,23
08/26/2002,13:46,251.23,251.23,251.23,251.23,113
08/26/2002,13:49,251.05,251.05,251.05,251.05,23
08/26/2002,13:50,250.61,250.61,250.61,250.61,5626
08/26/2002,13:51,250.61,250.61,250.61,250.61,2251
08/26/2002,13:54,250.61,250.61,250.61,250.61,360
08/26/2002,13:56,250.08,250.08,250.08,250.08,68
08/26/2002,14:04,250.34,250.34,250.34,250.34,113
08/26/2002,14:07,251.05,251.1,251.05,251.1,2251
08/26/2002,14:08,251.19,251.19,251.19,251.19,4501
08/26/2002,14:10,250.83,250.83,250.83,250.83,113
08/26/2002,14:13,251.1,251.1,251.1,251.1,698
08/26/2002,14:15,251.72,251.72,251.72,251.72,113
08/26/2002,14:16,251.68,251.68,251.68,251.68,23
08/26/2002,14:18,251.32,251.68,251.32,251.68,113
08/26/2002,14:19,251.59,251.59,251.59,251.59,45
08/26/2002,14:20,251.54,251.54,251.54,251.54,23
08/26/2002,14:21,251.28,251.28,251.28,251.28,68
08/26/2002,14:32,252.08,252.08,252.08,252.08,113
08/26/2002,14:33,251.54,252.12,251.54,252.12,270
08/26/2002,14:34,251.37,251.37,251.37,251.37,45
08/26/2002,14:36,250.57,250.57,250.57,250.57,45
08/26/2002,14:37,251.28,251.28,251.28,251.28,225
08/26/2002,14:38,250.83,251.37,250.83,250.97,743
08/26/2002,14:39,250.97,251.01,250.83,250.83,180
08/26/2002,14:40,250.83,250.88,250.61,250.61,630
08/26/2002,14:43,250.61,250.61,250.61,250.61,225
08/26/2002,14:45,250.34,250.34,250.34,250.34,2813
08/26/2002,14:47,250.52,250.52,250.52,250.52,45
08/26/2002,14:51,251.05,251.05,251.05,251.05,68
08/26/2002,14:55,250.83,250.83,250.83,250.83,23
08/26/2002,14:56,250.79,250.79,250.7,250.7,45
08/26/2002,14:58,251.1,251.1,251.1,251.1,23
08/26/2002,14:59,251.1,251.1,251.05,251.05,45
08/26/2002,15:00,251.1,251.19,251.1,251.19,45
08/26/2002,15:01,251.23,251.28,251.23,251.28,473
08/26/2002,15:02,251.45,251.45,251.45,251.45,158
08/26/2002,15:03,251.19,251.19,251.19,251.19,23
08/26/2002,15:05,251.37,251.45,251.37,251.41,1260
08/26/2002,15:06,251.63,251.63,251.63,251.63,45
08/26/2002,15:07,251.63,251.77,251.63,251.77,1125
08/26/2002,15:10,251.5,251.63,251.5,251.63,1170
08/26/2002,15:15,251.68,251.68,251.68,251.68,45
08/26/2002,15:18,251.32,251.32,251.32,251.32,315
08/26/2002,15:19,251.28,251.28,251.05,251.05,383
08/26/2002,15:20,250.92,251.05,250.92,251.05,68
08/26/2002,15:21,251.1,251.1,251.1,251.1,23
08/26/2002,15:22,251.01,251.01,251.01,251.01,23
08/26/2002,15:23,251.01,251.01,251.01,251.01,23
08/26/2002,15:25,251.14,251.5,251.14,251.5,90
08/26/2002,15:26,251.45,251.45,251.45,251.45,23
08/26/2002,15:29,251.85,252.39,251.85,252.39,1823
08/26/2002,15:30,252.39,252.43,252.39,252.43,720
08/26/2002,15:31,252.57,252.61,252.57,252.61,473
08/26/2002,15:32,252.65,252.65,252.65,252.65,23
08/26/2002,15:33,252.65,252.65,252.65,252.65,23
08/26/2002,15:35,252.57,252.65,252.57,252.61,1373
08/26/2002,15:36,252.39,252.43,252.39,252.43,248
08/26/2002,15:38,252.43,252.65,252.43,252.65,698
08/26/2002,15:39,252.65,252.83,252.65,252.65,1665
08/26/2002,15:40,252.65,252.65,252.65,252.65,225
08/26/2002,15:42,252.83,252.83,252.83,252.83,45
08/26/2002,15:43,252.61,252.74,252.61,252.65,158
08/26/2002,15:45,252.34,252.34,252.34,252.34,68
08/26/2002,15:48,252.17,252.17,252.17,252.17,45
08/26/2002,15:49,252.03,252.12,252.03,252.12,135
08/26/2002,15:50,252.12,252.12,252.12,252.12,45
08/26/2002,15:51,252.03,252.03,252.03,252.03,45
08/26/2002,15:52,251.41,251.41,251.41,251.41,113
08/26/2002,15:53,251.72,251.77,251.72,251.77,135
08/26/2002,15:54,251.94,252.03,251.94,252.03,1125
08/26/2002,15:55,252.03,252.03,252.03,252.03,113
08/26/2002,15:56,252.08,252.08,252.08,252.08,68
08/26/2002,15:57,252.08,252.08,251.54,251.54,765
08/26/2002,15:58,252.12,252.12,252.12,252.12,2813
08/26/2002,15:59,251.9,251.94,251.9,251.94,675
08/27/2002,09:36,254.61,254.61,254.61,254.61,1733
08/27/2002,09:37,255.5,255.72,254.48,255.41,293
08/27/2002,09:38,254.39,255.05,254.39,255.05,248
08/27/2002,09:39,253.99,253.99,253.41,253.41,90
08/27/2002,09:40,253.41,253.41,252.39,252.39,383
08/27/2002,09:41,252.39,252.57,252.17,252.39,1913
08/27/2002,09:42,252.39,252.61,252.39,252.48,8124
08/27/2002,09:43,251.32,252.12,251.32,252.12,113
08/27/2002,09:44,251.45,252.52,251.45,252.52,473
08/27/2002,09:45,252.74,253.05,252.74,253.05,1148
08/27/2002,09:46,251.94,251.94,251.37,251.37,540
08/27/2002,09:47,252.03,252.03,252.03,252.03,225
08/27/2002,09:49,253.23,253.45,253.23,253.45,68
08/27/2002,09:51,252.79,252.79,252.79,252.79,90
08/27/2002,09:52,252.34,252.34,252.03,252.03,135
08/27/2002,09:54,252.12,252.12,251.94,251.94,293
08/27/2002,09:55,252.03,252.03,252.03,252.03,203
08/27/2002,09:56,252.65,252.65,252.65,252.65,675
08/27/2002,09:57,252.92,253.05,252.92,253.05,45
08/27/2002,09:58,253.05,253.05,253.05,253.05,23
08/27/2002,10:00,253.05,253.05,253.05,253.05,90
08/27/2002,10:01,251.23,251.5,251.05,251.05,90
08/27/2002,10:03,250.61,251.63,250.61,251.63,270
08/27/2002,10:04,251.05,251.28,251.05,251.28,5694
08/27/2002,10:05,251.05,251.05,251.05,251.05,2251
08/27/2002,10:06,251.14,251.14,251.14,251.14,225
08/27/2002,10:07,251.5,251.5,250.74,250.74,90
08/27/2002,10:09,250.43,250.48,250.17,250.17,24981
08/27/2002,10:10,250.57,250.61,250.39,250.61,293
08/27/2002,10:11,250.61,250.61,250.21,250.57,1035
08/27/2002,10:12,250.25,250.25,249.94,249.94,68
08/27/2002,10:13,250.08,250.08,250.08,250.08,113
08/27/2002,10:14,249.19,249.19,249.19,249.19,5626
08/27/2002,10:15,248.83,249.23,248.83,249.23,1283
08/27/2002,10:17,249.05,249.37,248.88,248.88,2498
08/27/2002,10:18,249.1,249.1,249.01,249.01,5649
08/27/2002,10:19,249.94,249.94,249.94,249.94,23
08/27/2002,10:20,250.61,250.61,250.61,250.61,45
08/27/2002,10:21,250.61,250.61,250.61,250.61,563
08/27/2002,10:22,250.61,250.61,250.61,250.61,135
08/27/2002,10:23,250.61,251.5,250.61,251.5,405
08/27/2002,10:25,250.74,250.74,250.74,250.74,225
08/27/2002,10:27,250.17,250.17,249.81,249.81,1328
08/27/2002,10:30,251.1,251.1,251.1,251.1,180
08/27/2002,10:31,250.88,250.88,250.88,250.88,225
08/27/2002,10:32,250.97,250.97,250.97,250.97,225
08/27/2002,10:34,250.48,250.48,250.48,250.48,225
08/27/2002,10:38,250.21,250.21,250.21,250.21,23
08/27/2002,10:40,249.77,249.77,249.28,249.5,270
08/27/2002,10:41,249.72,249.72,249.72,249.72,180
08/27/2002,10:44,250.34,250.34,249.94,249.94,45
08/27/2002,10:48,250.34,250.34,250.34,250.34,225
08/27/2002,10:51,251.19,251.23,251.19,251.23,2273
08/27/2002,10:52,250.83,250.83,250.83,250.83,23
08/27/2002,10:59,251.94,251.94,251.85,251.85,248
08/27/2002,11:00,251.68,251.68,251.41,251.41,495
08/27/2002,11:01,251.5,251.68,251.5,251.68,68
08/27/2002,11:02,251.77,251.77,251.77,251.77,225
08/27/2002,11:04,251.85,251.85,251.77,251.77,225
08/27/2002,11:05,252.74,252.74,252.52,252.52,1148
08/27/2002,11:06,252.83,252.83,252.65,252.65,293
08/27/2002,11:07,252.92,252.97,252.88,252.88,968
08/27/2002,11:08,252.88,252.92,252.88,252.92,450
08/27/2002,11:09,252.74,252.74,252.17,252.17,248
08/27/2002,11:10,252.17,252.17,252.17,252.17,45
08/27/2002,11:11,252.39,252.39,252.39,252.39,23
08/27/2002,11:12,252.39,252.39,252.39,252.39,113
08/27/2002,11:13,252.21,252.57,252.21,252.57,2476
08/27/2002,11:14,252.08,252.08,252.08,252.08,23
08/27/2002,11:15,252.39,252.39,252.39,252.39,90
08/27/2002,11:19,251.85,251.85,251.63,251.63,788
08/27/2002,11:20,251.41,251.41,251.41,251.41,675
08/27/2002,11:22,250.65,250.65,250.65,250.65,45
08/27/2002,11:24,250.79,250.79,250.79,250.79,225
08/27/2002,11:25,251.63,251.63,251.63,251.63,45
08/27/2002,11:26,251.81,251.81,251.81,251.81,23
08/27/2002,11:27,252.08,252.08,251.77,251.77,135
08/27/2002,11:29,252.12,252.12,252.12,252.12,113
08/27/2002,11:30,251.94,251.94,251.94,251.94,113
08/27/2002,11:34,251.9,251.9,251.9,251.9,113
08/27/2002,11:35,251.32,251.32,251.32,251.32,23
08/27/2002,11:38,251.5,251.5,251.5,251.5,45
08/27/2002,11:41,251.5,251.5,251.5,251.5,225
08/27/2002,11:42,251.32,251.32,251.32,251.32,23
08/27/2002,11:44,251.28,251.28,251.28,251.28,23
08/27/2002,11:46,251.45,251.45,251.45,251.45,45
08/27/2002,11:49,250.83,250.83,250.83,250.83,113
08/27/2002,11:56,251.37,251.37,251.37,251.37,5626
08/27/2002,11:58,251.01,251.01,251.01,251.01,45
08/27/2002,12:00,251.05,251.05,251.05,251.05,45
08/27/2002,12:04,250.52,250.52,250.52,250.52,5514
08/27/2002,12:05,250.39,250.39,250.21,250.21,3263
08/27/2002,12:09,249.81,249.81,249.72,249.72,1148
08/27/2002,12:10,249.63,249.63,249.59,249.59,2251
08/27/2002,12:11,249.59,249.59,249.59,249.59,23
08/27/2002,12:12,249.54,249.54,249.54,249.54,23
08/27/2002,12:13,249.59,249.59,249.59,249.59,450
08/27/2002,12:17,249.72,249.9,249.54,249.54,13053
08/27/2002,12:22,249.9,249.9,249.9,249.9,113
08/27/2002,12:23,249.63,249.63,249.63,249.63,23
08/27/2002,12:24,249.5,249.5,249.1,249.1,945
08/27/2002,12:25,248.88,248.88,248.88,248.88,293
08/27/2002,12:26,248.88,248.88,248.88,248.88,158
08/27/2002,12:27,248.65,248.65,248.65,248.65,1125
08/27/2002,12:28,248.7,248.7,248.39,248.43,90
08/27/2002,12:29,248.48,248.48,248.48,248.48,23
08/27/2002,12:32,248.21,248.21,247.72,248.17,5874
08/27/2002,12:34,248.39,248.39,248.39,248.39,248
08/27/2002,12:35,248.21,248.57,248.21,248.57,6752
08/27/2002,12:36,248.74,248.74,248.74,248.74,45
08/27/2002,12:38,248.74,248.74,248.74,248.74,2251
08/27/2002,12:42,247.72,247.81,247.72,247.81,1688
08/27/2002,12:43,247.81,247.81,247.81,247.81,1350
08/27/2002,12:44,247.63,247.63,247.63,247.63,23
08/27/2002,12:45,247.5,247.63,247.5,247.63,6301
08/27/2002,12:48,248.57,248.57,248.57,248.57,225
08/27/2002,12:49,248.57,248.83,248.34,248.83,2273
08/27/2002,12:50,248.83,249.28,248.83,249.1,900
08/27/2002,12:52,248.97,248.97,248.97,248.97,225
08/27/2002,12:53,248.83,248.83,248.83,248.83,225
08/27/2002,12:54,248.74,248.74,248.74,248.74,225
08/27/2002,12:56,249.14,249.14,249.14,249.14,675
08/27/2002,12:57,249.14,249.19,249.01,249.01,1125
08/27/2002,13:00,248.83,248.83,248.61,248.61,473
08/27/2002,13:01,248.61,248.61,248.34,248.34,495
08/27/2002,13:03,247.94,247.94,247.94,247.94,450
08/27/2002,13:04,247.81,247.81,247.63,247.63,1913
08/27/2002,13:05,247.94,248.03,247.94,248.03,608
08/27/2002,13:06,248.03,248.03,247.94,247.94,1688
08/27/2002,13:07,247.86,247.86,247.81,247.81,2273
08/27/2002,13:08,247.63,247.63,247.41,247.41,3376
08/27/2002,13:09,247.41,247.41,247.41,247.41,1125
08/27/2002,13:10,247.06,247.06,247.06,247.06,473
08/27/2002,13:12,246.61,246.61,246.61,246.61,1913
08/27/2002,13:13,246.79,246.83,246.79,246.83,675
08/27/2002,13:14,247.06,247.06,247.01,247.01,1350
08/27/2002,13:15,247.06,247.23,247.06,247.23,315
08/27/2002,13:17,247.06,247.06,247.06,247.06,675
08/27/2002,13:20,247.32,247.32,247.06,247.28,37358
08/27/2002,13:21,247.37,247.37,247.37,247.37,225
08/27/2002,13:22,247.5,247.63,247.5,247.63,6076
08/27/2002,13:23,247.81,247.86,247.77,247.86,1620
08/27/2002,13:24,247.94,247.94,247.94,247.94,203
08/27/2002,13:27,247.94,247.94,247.94,247.94,225
08/27/2002,13:30,247.59,247.59,247.59,247.59,23
08/27/2002,13:33,247.28,247.41,247.28,247.41,2948
08/27/2002,13:35,247.1,247.1,247.1,247.1,23
08/27/2002,13:39,248.39,248.57,248.39,248.52,1620
08/27/2002,13:40,248.61,248.79,248.61,248.79,900
08/27/2002,13:41,248.83,248.83,248.83,248.83,450
08/27/2002,13:42,248.74,248.74,248.74,248.74,225
08/27/2002,13:43,248.34,248.39,248.34,248.39,1013
08/27/2002,13:47,248.43,248.43,248.43,248.43,23
08/27/2002,13:48,248.48,248.57,248.48,248.57,4051
08/27/2002,13:49,248.57,248.61,248.03,248.03,2701
08/27/2002,13:52,247.9,247.9,247.9,247.9,225
08/27/2002,13:53,247.94,248.57,247.94,248.57,180
08/27/2002,13:56,247.94,247.94,247.86,247.86,2251
08/27/2002,13:57,248.08,248.08,247.68,247.68,9025
08/27/2002,13:59,248.12,248.12,248.12,248.12,135
08/27/2002,14:00,248.43,248.43,247.94,247.94,1283
08/27/2002,14:01,247.5,247.5,247.32,247.32,2251
08/27/2002,14:02,247.37,247.37,247.28,247.28,113
08/27/2002,14:08,247.37,247.37,247.37,247.37,225
08/27/2002,14:09,247.37,247.54,247.37,247.54,405
08/27/2002,14:10,247.37,247.37,247.32,247.32,360
08/27/2002,14:21,248.39,248.39,248.39,248.39,1688
08/27/2002,14:22,248.08,248.12,248.08,248.12,293
08/27/2002,14:23,248.12,248.12,248.12,248.12,3826
08/27/2002,14:27,248.12,248.12,248.12,248.12,23
08/27/2002,14:30,248.21,248.21,248.21,248.21,248
08/27/2002,14:32,247.9,247.9,247.9,247.9,23
08/27/2002,14:34,248.17,248.17,248.17,248.17,113
08/27/2002,14:35,247.9,247.9,247.5,247.5,788
08/27/2002,14:40,247.5,247.5,247.5,247.5,203
08/27/2002,14:41,247.41,247.41,247.41,247.41,23
08/27/2002,14:43,247.1,247.1,247.1,247.1,45
08/27/2002,14:44,247.06,247.06,247.06,247.06,225
08/27/2002,14:45,246.7,246.7,246.7,246.7,2251
08/27/2002,14:46,246.61,246.83,246.61,246.83,720
08/27/2002,14:47,246.61,246.61,246.61,246.61,113
08/27/2002,14:51,246.17,246.17,246.17,246.17,1328
08/27/2002,14:52,246.26,246.34,246.26,246.26,3376
08/27/2002,14:53,245.99,245.99,245.81,245.81,135
08/27/2002,14:55,245.86,245.86,245.86,245.86,225
08/27/2002,14:56,245.72,245.72,245.72,245.72,180
08/27/2002,14:57,245.5,245.5,245.5,245.5,45
08/27/2002,14:58,245.77,246.08,245.72,246.08,1935
08/27/2002,15:01,245.59,246.03,245.59,246.03,4726
08/27/2002,15:02,245.99,245.99,245.94,245.94,248
08/27/2002,15:03,246.21,246.21,246.21,246.21,23
08/27/2002,15:04,246.17,246.17,246.17,246.17,135
08/27/2002,15:06,246.26,246.26,246.17,246.17,5671
08/27/2002,15:08,246.12,246.12,246.12,246.12,23
08/27/2002,15:13,245.94,245.94,245.94,245.94,23
08/27/2002,15:15,245.72,245.72,245.06,245.06,9227
08/27/2002,15:16,245.06,245.06,245.06,245.06,23
08/27/2002,15:17,245.06,245.06,245.06,245.06,23
08/27/2002,15:18,245.06,245.14,244.7,245.14,563
08/27/2002,15:19,244.7,244.7,244.48,244.48,248
08/27/2002,15:20,244.43,244.43,244.43,244.43,23
08/27/2002,15:21,245.14,245.14,245.14,245.14,23
08/27/2002,15:23,245.01,245.01,245.01,245.01,225
08/27/2002,15:25,245.28,245.28,245.28,245.28,1125
08/27/2002,15:26,245.14,245.14,244.74,244.74,225
08/27/2002,15:27,244.7,244.7,244.7,244.7,90
08/27/2002,15:28,244.66,244.66,244.66,244.66,270
08/27/2002,15:29,244.52,244.52,244.43,244.43,450
08/27/2002,15:30,244.43,244.43,244.43,244.43,90
08/27/2002,15:31,244.39,244.39,244.39,244.39,1935
08/27/2002,15:32,244.26,244.26,243.94,243.94,360
08/27/2002,15:33,243.5,243.5,243.5,243.5,788
08/27/2002,15:34,243.15,243.15,243.15,243.15,113
08/27/2002,15:35,243.28,243.68,243.28,243.68,26669
08/27/2002,15:36,243.54,243.54,243.54,243.54,68
08/27/2002,15:37,243.72,243.72,243.54,243.54,180
08/27/2002,15:38,243.9,243.9,243.9,243.9,1125
08/27/2002,15:39,244.3,244.3,244.3,244.3,225
08/27/2002,15:40,243.94,244.39,243.94,244.39,1800
08/27/2002,15:41,244.57,244.57,244.39,244.39,2926
08/27/2002,15:42,244.39,244.39,244.39,244.39,1125
08/27/2002,15:43,245.06,245.06,245.06,245.06,4501
08/27/2002,15:44,245.63,245.63,245.63,245.63,450
08/27/2002,15:45,245.28,245.72,245.28,245.72,315
08/27/2002,15:46,245.63,245.63,245.63,245.63,450
08/27/2002,15:48,245.72,245.72,245.72,245.72,23
08/27/2002,15:49,245.72,245.72,245.72,245.72,180
08/27/2002,15:50,245.86,245.86,245.86,245.86,90
08/27/2002,15:51,245.94,245.94,245.94,245.94,68
08/27/2002,15:52,245.94,245.94,245.86,245.86,113
08/27/2002,15:53,245.86,245.86,245.86,245.86,23
08/27/2002,15:54,245.9,245.9,245.72,245.9,405
08/27/2002,15:55,245.9,245.9,245.72,245.72,405
08/27/2002,15:56,245.54,245.81,245.54,245.81,765
08/27/2002,15:57,245.41,245.9,245.41,245.9,270
08/27/2002,15:58,245.5,245.5,245.5,245.5,113
08/27/2002,15:59,245.72,245.72,245.72,245.72,23
08/28/2002,09:38,242.26,242.26,241.95,242.21,3331
08/28/2002,09:39,242.61,242.61,241.95,241.95,180
08/28/2002,09:40,242.17,242.17,242.17,242.17,158
08/28/2002,09:42,242.75,242.75,242.75,242.75,23
08/28/2002,09:43,242.26,242.43,242.26,242.43,158
08/28/2002,09:44,243.19,243.81,243.19,243.81,270
08/28/2002,09:45,244.12,244.17,244.12,244.17,5649
08/28/2002,09:46,244.48,244.48,244.21,244.21,608
08/28/2002,09:47,244.83,244.83,244.52,244.52,675
08/28/2002,09:48,244.39,244.66,244.39,244.39,945
08/28/2002,09:49,244.26,244.26,244.26,244.26,225
08/28/2002,09:50,244.61,244.61,244.61,244.61,563
08/28/2002,09:51,244.92,245.28,244.92,245.28,3218
08/28/2002,09:52,245.28,245.28,244.83,244.83,4298
08/28/2002,09:53,244.39,245.28,244.39,245.28,5581
08/28/2002,09:54,244.83,245.28,244.83,245.14,1463
08/28/2002,09:56,245.72,245.72,245.32,245.32,248
08/28/2002,09:57,245.32,245.59,245.32,245.59,450
08/28/2002,09:58,245.32,245.99,245.32,245.86,2025
08/28/2002,09:59,246.26,246.26,245.63,245.9,473
08/28/2002,10:00,245.28,245.28,245.28,245.28,225
08/28/2002,10:01,245.1,245.1,245.1,245.1,4501
08/28/2002,10:03,244.7,244.7,244.48,244.48,180
08/28/2002,10:04,244.39,244.43,244.39,244.43,450
08/28/2002,10:05,243.94,243.94,243.46,243.5,3601
08/28/2002,10:08,242.39,242.39,242.39,242.39,1238
08/28/2002,10:09,242.17,242.17,242.17,242.17,2251
08/28/2002,10:10,242.26,242.26,242.26,242.26,5626
08/28/2002,10:11,242.66,242.66,242.66,242.66,68
08/28/2002,10:12,242.39,242.39,242.39,242.39,1125
08/28/2002,10:13,243.01,243.01,242.88,242.88,495
08/28/2002,10:14,242.83,242.88,242.83,242.88,2701
08/28/2002,10:15,243.37,243.59,243.37,243.59,1688
08/28/2002,10:16,242.48,242.83,242.48,242.83,405
08/28/2002,10:20,243.5,243.72,243.5,243.72,2273
08/28/2002,10:22,243.28,243.5,243.28,243.5,338
08/28/2002,10:23,243.28,243.28,243.28,243.28,5626
08/28/2002,10:24,243.28,243.94,243.28,243.94,2296
08/28/2002,10:25,244.39,244.61,244.17,244.61,833
08/28/2002,10:26,244.61,244.61,244.61,244.61,23
08/28/2002,10:28,244.43,244.43,244.43,244.43,23
08/28/2002,10:30,244.03,244.39,244.03,244.39,68
08/28/2002,10:34,242.97,243.68,242.97,243.68,3488
08/28/2002,10:36,242.61,242.61,242.48,242.48,23473
08/28/2002,10:37,242.17,242.39,242.17,242.17,360
08/28/2002,10:38,242.17,242.17,242.17,242.17,2025
08/28/2002,10:39,241.9,241.9,241.9,241.9,113
08/28/2002,10:40,241.9,242.48,241.9,242.48,855
08/28/2002,10:42,242.08,242.08,242.08,242.08,45
08/28/2002,10:43,241.99,241.99,241.99,241.99,23
08/28/2002,10:44,241.9,241.9,241.59,241.59,158
08/28/2002,10:45,241.37,241.37,241.37,241.37,158
08/28/2002,10:46,241.59,241.59,241.28,241.28,6639
08/28/2002,10:48,241.06,241.06,240.66,240.75,698
08/28/2002,10:49,240.61,240.97,240.39,240.97,7382
08/28/2002,10:50,240.35,240.39,240.17,240.21,1260
08/28/2002,10:51,240.17,240.17,240.17,240.17,45
08/28/2002,10:52,240.17,240.17,239.95,240.17,2363
08/28/2002,10:53,239.95,240.17,239.95,240.17,1305
08/28/2002,10:54,239.72,240.3,239.72,240.3,248
08/28/2002,10:55,240.35,240.39,240.35,240.35,698
08/28/2002,10:57,240.39,240.39,240.39,240.39,23
08/28/2002,10:58,239.95,239.95,239.95,239.95,45
08/28/2002,10:59,240.39,240.39,240.39,240.39,113
08/28/2002,11:00,240.21,240.21,239.95,240.17,3646
08/28/2002,11:01,240.12,240.12,240.12,240.12,23
08/28/2002,11:02,239.5,239.5,239.41,239.41,450
08/28/2002,11:03,239.1,239.1,238.88,238.88,2363
08/28/2002,11:04,239.28,239.28,239.28,239.28,23
08/28/2002,11:05,238.83,238.83,238.83,238.83,45
08/28/2002,11:07,239.06,239.15,239.06,239.15,450
08/28/2002,11:08,239.37,239.37,239.06,239.06,270
08/28/2002,11:09,239.28,239.5,239.28,239.5,2025
08/28/2002,11:10,239.28,239.37,239.28,239.37,473
08/28/2002,11:12,238.83,238.83,238.83,238.83,225
08/28/2002,11:13,238.39,238.39,238.39,238.39,248
08/28/2002,11:14,238.26,238.26,238.26,238.26,225
08/28/2002,11:15,238.17,238.17,238.17,238.17,1125
08/28/2002,11:16,237.86,237.86,237.86,237.86,113
08/28/2002,11:17,238.17,238.35,238.17,238.35,248
08/28/2002,11:18,238.35,238.83,238.35,238.83,563
08/28/2002,11:19,238.61,238.61,238.61,238.61,4186
08/28/2002,11:20,238.61,238.61,238.61,238.61,225
08/28/2002,11:23,239.46,239.46,239.46,239.46,450
08/28/2002,11:25,239.46,240.03,239.46,240.03,1575
08/28/2002,11:26,239.5,239.5,239.5,239.5,225
08/28/2002,11:27,239.77,239.77,239.77,239.77,2476
08/28/2002,11:29,240.61,240.61,240.61,240.61,23
08/28/2002,11:30,240.43,240.43,240.43,240.43,225
08/28/2002,11:31,240.39,240.39,240.39,240.39,360
08/28/2002,11:33,240.88,240.88,240.57,240.57,428
08/28/2002,11:34,240.52,240.52,239.5,239.5,9227
08/28/2002,11:35,239.55,239.55,239.55,239.55,675
08/28/2002,11:36,239.32,239.32,239.32,239.32,225
08/28/2002,11:37,239.72,239.72,239.72,239.72,45
08/28/2002,11:41,239.5,239.5,239.5,239.5,675
08/28/2002,11:42,239.5,239.5,239.5,239.5,1350
08/28/2002,11:43,238.97,238.97,238.97,238.97,45
08/28/2002,11:44,239.06,239.06,238.97,238.97,1350
08/28/2002,11:47,239.1,239.63,239.1,239.63,45
08/28/2002,11:48,239.32,239.32,239.32,239.32,5626
08/28/2002,11:52,239.32,239.32,239.23,239.23,45
08/28/2002,11:53,239.68,239.68,239.68,239.68,23
08/28/2002,11:56,239.95,239.95,239.95,239.95,2251
08/28/2002,11:58,239.46,239.46,239.46,239.46,563
08/28/2002,11:59,239.41,239.41,239.41,239.41,90
08/28/2002,12:00,239.41,239.41,239.41,239.41,563
08/28/2002,12:03,239.37,239.37,239.37,239.37,68
08/28/2002,12:06,239.01,239.01,239.01,239.01,135
08/28/2002,12:09,239.06,239.06,239.06,239.06,225
08/28/2002,12:10,239.06,239.06,239.06,239.06,90
08/28/2002,12:12,238.92,238.92,238.92,238.92,45
08/28/2002,12:17,239.28,239.28,238.97,238.97,450
08/28/2002,12:18,239.28,239.28,239.28,239.28,113
08/28/2002,12:23,239.95,239.99,239.95,239.99,3038
08/28/2002,12:25,240.17,240.17,240.17,240.17,113
08/28/2002,12:27,240.39,240.39,240.39,240.39,23
08/28/2002,12:30,240.17,240.17,240.17,240.17,3376
08/28/2002,12:31,240.03,240.03,239.99,239.99,270
08/28/2002,12:32,239.77,239.95,239.77,239.77,450
08/28/2002,12:34,239.68,239.68,239.68,239.68,225
08/28/2002,12:35,240.08,240.08,240.08,240.08,225
08/28/2002,12:37,239.77,239.77,239.77,239.77,68
08/28/2002,12:42,240.17,240.17,240.17,240.17,3376
08/28/2002,12:43,240.39,240.61,240.39,240.61,225
08/28/2002,12:44,240.7,240.7,240.7,240.7,90
08/28/2002,12:46,240.61,240.83,240.61,240.83,248
08/28/2002,12:48,240.79,240.79,240.79,240.79,225
08/28/2002,12:49,240.97,240.97,240.97,240.97,5176
08/28/2002,12:50,240.61,240.61,240.61,240.61,45
08/28/2002,12:52,241.06,241.06,241.06,241.06,23
08/28/2002,12:54,241.15,241.5,241.15,241.5,698
08/28/2002,12:55,240.79,240.79,240.79,240.79,135
08/28/2002,12:57,240.61,240.61,240.61,240.61,2251
08/28/2002,12:58,240.83,240.83,240.83,240.83,1193
08/28/2002,13:00,240.52,240.52,240.52,240.52,2251
08/28/2002,13:01,240.97,240.97,240.97,240.97,113
08/28/2002,13:03,241.01,241.01,241.01,241.01,23
08/28/2002,13:05,240.39,240.39,240.17,240.17,1148
08/28/2002,13:08,240.17,240.17,240.17,240.17,450
08/28/2002,13:09,240.17,240.17,240.17,240.17,675
08/28/2002,13:11,240.43,240.43,240.43,240.43,23
08/28/2002,13:17,240.83,240.83,240.83,240.83,45
08/28/2002,13:23,240.35,240.35,240.35,240.35,113
08/28/2002,13:32,240.48,240.48,240.48,240.48,23
08/28/2002,13:35,239.95,239.95,239.95,239.95,3151
08/28/2002,13:40,239.95,239.95,239.95,239.95,788
08/28/2002,13:42,239.72,239.72,239.72,239.72,450
08/28/2002,13:44,239.63,239.63,239.46,239.46,608
08/28/2002,13:45,239.46,239.46,239.46,239.46,450
08/28/2002,13:47,239.28,239.28,239.28,239.28,2813
08/28/2002,13:48,239.41,239.41,239.41,239.41,23
08/28/2002,13:49,239.15,239.15,239.15,239.15,1125
08/28/2002,13:50,239.19,239.68,239.19,239.68,45
08/28/2002,13:55,239.95,239.95,239.95,239.95,90
08/28/2002,13:56,239.5,239.95,239.5,239.95,1148
08/28/2002,14:01,239.32,239.32,239.32,239.32,23
08/28/2002,14:07,239.99,239.99,239.95,239.95,135
08/28/2002,14:08,240.03,240.03,240.03,240.03,990
08/28/2002,14:09,240.3,240.3,240.3,240.3,2813
08/28/2002,14:10,239.95,239.95,239.95,239.95,45
08/28/2002,14:11,239.95,239.95,239.95,239.95,23
08/28/2002,14:12,240.3,240.3,239.95,239.95,405
08/28/2002,14:14,239.72,239.72,239.5,239.5,1013
08/28/2002,14:15,239.5,239.5,239.5,239.5,1800
08/28/2002,14:16,239.77,239.77,239.77,239.77,23
08/28/2002,14:20,239.1,239.1,239.1,239.1,225
08/28/2002,14:26,239.77,239.77,239.77,239.77,135
08/28/2002,14:28,239.77,239.77,239.77,239.77,23
08/28/2002,14:32,239.72,239.72,239.72,239.72,675
08/28/2002,14:33,239.72,239.72,239.72,239.72,2251
08/28/2002,14:34,239.95,239.95,239.86,239.95,1395
08/28/2002,14:35,239.63,240.17,239.63,240.17,608
08/28/2002,14:37,240.3,240.3,240.3,240.3,180
08/28/2002,14:44,240.35,240.83,240.35,240.83,3466
08/28/2002,14:46,240.75,240.88,240.39,240.88,3646
08/28/2002,14:47,240.3,240.3,240.3,240.3,225
08/28/2002,14:49,240.39,240.39,240.39,240.39,23
08/28/2002,14:51,240.17,240.17,240.17,240.17,113
08/28/2002,14:53,240.08,240.08,240.08,240.08,23
08/28/2002,14:56,239.59,239.59,239.59,239.59,338
08/28/2002,14:57,239.9,239.9,239.9,239.9,203
08/28/2002,15:02,239.72,239.72,239.72,239.72,180
08/28/2002,15:03,239.28,239.28,239.28,239.28,225
08/28/2002,15:04,239.28,239.59,239.28,239.28,2701
08/28/2002,15:05,239.32,239.32,239.28,239.28,135
08/28/2002,15:08,239.28,239.28,238.61,238.61,720
08/28/2002,15:12,238.61,238.61,238.61,238.61,113
08/28/2002,15:13,238.61,238.61,238.61,238.61,180
08/28/2002,15:14,238.21,238.21,238.21,238.21,90
08/28/2002,15:16,238.66,238.66,238.66,238.66,225
08/28/2002,15:17,238.7,238.7,238.7,238.7,113
08/28/2002,15:18,238.26,238.7,238.26,238.7,135
08/28/2002,15:19,238.79,238.79,238.79,238.79,2205
08/28/2002,15:20,238.92,238.92,238.88,238.88,315
08/28/2002,15:25,239.37,239.37,239.1,239.1,270
08/28/2002,15:26,239.15,239.15,239.15,239.15,23
08/28/2002,15:27,239.32,239.32,239.32,239.32,180
08/28/2002,15:28,239.23,239.23,239.23,239.23,225
08/28/2002,15:29,239.63,239.63,239.59,239.59,450
08/28/2002,15:30,239.32,239.32,239.32,239.32,833
08/28/2002,15:34,240.39,240.39,240.39,240.39,1688
08/28/2002,15:36,240.21,240.21,240.21,240.21,23
08/28/2002,15:37,239.99,239.99,239.99,239.99,23
08/28/2002,15:38,240.03,240.03,240.03,240.03,135
08/28/2002,15:39,239.72,239.72,239.72,239.72,225
08/28/2002,15:43,240.17,240.17,240.17,240.17,450
08/28/2002,15:45,239.72,239.72,239.72,239.72,158
08/28/2002,15:50,239.81,239.81,239.81,239.81,113
08/28/2002,15:51,239.68,239.68,239.68,239.68,11253
08/28/2002,15:52,239.68,239.68,239.68,239.68,2251
08/28/2002,15:53,239.95,239.95,239.95,239.95,2251
08/28/2002,15:54,239.95,240.08,239.95,240.08,10150
08/28/2002,15:55,240.17,240.3,239.99,239.99,1845
08/28/2002,15:56,240.03,240.43,240.03,240.43,495
08/28/2002,15:57,239.95,239.95,239.95,239.95,2251
08/28/2002,15:58,239.95,239.95,239.95,239.95,23
08/28/2002,15:59,239.86,239.99,239.86,239.99,1170
08/29/2002,09:35,237.28,237.28,237.28,237.28,765
08/29/2002,09:36,237.28,237.28,236.26,236.26,585
08/29/2002,09:37,237.72,237.72,237.5,237.5,3398
08/29/2002,09:38,237.59,237.59,237.59,237.59,23
08/29/2002,09:39,238.79,238.79,238.79,238.79,45
08/29/2002,09:40,238.04,238.04,238.04,238.04,225
08/29/2002,09:41,237.81,237.81,237.81,237.81,5626
08/29/2002,09:42,237.9,238.17,237.28,237.28,2791
08/29/2002,09:43,237.72,237.72,237.01,237.06,4096
08/29/2002,09:44,237.59,237.59,237.59,237.59,23
08/29/2002,09:45,237.9,237.9,237.9,237.9,225
08/29/2002,09:46,237.9,237.9,237.9,237.9,180
08/29/2002,09:47,237.95,237.95,237.95,237.95,270
08/29/2002,09:48,237.9,237.9,237.9,237.9,45
08/29/2002,09:49,237.15,237.15,237.15,237.15,203
08/29/2002,09:50,237.59,237.59,237.59,237.59,270
08/29/2002,09:51,237.5,237.9,237.5,237.9,1350
08/29/2002,09:52,238.39,238.39,238.39,238.39,1125
08/29/2002,09:56,237.55,237.64,237.55,237.64,248
08/29/2002,09:59,237.24,237.24,237.24,237.24,68
08/29/2002,10:00,237.15,237.15,237.15,237.15,45
08/29/2002,10:01,237.37,237.41,237.37,237.41,248
08/29/2002,10:02,237.77,237.86,237.55,237.72,1823
08/29/2002,10:05,238.21,238.21,238.21,238.21,225
08/29/2002,10:06,238.75,239.41,238.75,238.92,810
08/29/2002,10:07,239.28,239.28,238.57,238.61,473
08/29/2002,10:08,239.06,239.06,238.3,238.3,2476
08/29/2002,10:09,238.48,238.48,238.48,238.48,315
08/29/2002,10:15,239.59,239.59,239.37,239.37,675
08/29/2002,10:16,239.72,239.72,239.59,239.72,743
08/29/2002,10:17,239.95,239.99,239.95,239.99,405
08/29/2002,10:18,240.17,240.17,240.17,240.17,90
08/29/2002,10:19,240.17,240.17,239.95,239.95,2205
08/29/2002,10:20,239.95,239.95,239.37,239.37,720
08/29/2002,10:21,239.68,239.72,239.5,239.5,2363
08/29/2002,10:24,239.77,239.77,239.77,239.77,450
08/29/2002,10:25,239.99,240.17,239.59,239.59,68
08/29/2002,10:26,239.72,239.95,239.72,239.95,13503
08/29/2002,10:27,239.9,239.9,239.9,239.9,450
08/29/2002,10:28,241.06,241.06,241.06,241.06,450
08/29/2002,10:29,241.06,241.06,241.06,241.06,450
08/29/2002,10:30,241.72,241.81,240.83,240.92,2273
08/29/2002,10:31,241.01,241.55,240.39,240.39,3511
08/29/2002,10:32,241.06,241.06,239.95,240.12,4051
08/29/2002,10:33,240.12,240.12,239.06,239.06,47598
08/29/2002,10:34,238.61,238.61,238.61,238.61,2588
08/29/2002,10:35,238.39,238.39,237.99,237.99,2251
08/29/2002,10:36,238.61,238.61,238.26,238.61,2138
08/29/2002,10:37,238.17,238.17,238.17,238.17,23
08/29/2002,10:38,237.72,237.72,237.72,237.72,113
08/29/2002,10:40,237.81,237.99,237.77,237.95,1980
08/29/2002,10:41,237.99,237.99,237.99,237.99,450
08/29/2002,10:42,237.19,237.19,237.19,237.19,450
08/29/2002,10:44,236.84,236.84,236.84,236.84,720
08/29/2002,10:45,236.84,236.84,236.75,236.75,113
08/29/2002,10:47,236.84,236.84,236.84,236.84,225
08/29/2002,10:48,236.84,237.37,236.84,237.37,4929
08/29/2002,10:49,237.32,237.41,237.28,237.28,8034
08/29/2002,10:50,237.32,237.32,237.06,237.06,630
08/29/2002,10:52,236.39,236.39,236.39,236.39,90
08/29/2002,10:54,235.55,235.72,235.55,235.55,1823
08/29/2002,10:55,235.5,235.5,235.5,235.5,1710
08/29/2002,10:56,235.06,235.15,235.06,235.15,900
08/29/2002,10:58,235.06,235.24,235.06,235.06,2273
08/29/2002,10:59,234.92,235.06,234.92,234.92,1800
08/29/2002,11:00,235.06,235.06,235.06,235.06,2251
08/29/2002,11:01,235.06,235.06,234.88,234.88,3398
08/29/2002,11:03,234.84,235.06,234.79,235.06,450
08/29/2002,11:04,234.57,234.61,234.57,234.61,293
08/29/2002,11:05,234.3,234.39,234.21,234.21,14763
08/29/2002,11:07,233.59,234.12,233.59,234.12,540
08/29/2002,11:08,234.39,234.39,233.73,233.73,11500
08/29/2002,11:09,233.81,234.12,233.77,233.77,405
08/29/2002,11:10,234.08,234.17,233.86,233.86,990
08/29/2002,11:11,234.08,234.08,233.73,233.73,2611
08/29/2002,11:12,233.73,233.73,233.41,233.41,1688
08/29/2002,11:13,233.41,233.41,232.61,232.61,1373
08/29/2002,11:14,233.06,233.06,232.53,232.53,338
08/29/2002,11:15,232.53,232.53,231.95,232.17,2926
08/29/2002,11:16,231.9,231.9,231.86,231.9,360
08/29/2002,11:17,232.61,232.61,231.9,231.9,3421
08/29/2002,11:18,231.9,231.9,231.55,231.59,2858
08/29/2002,11:19,231.5,231.5,231.5,231.5,45
08/29/2002,11:20,231.86,231.86,231.86,231.86,180
08/29/2002,11:21,231.95,232.04,231.9,232.04,360
08/29/2002,11:22,232.3,232.3,232.3,232.3,45
08/29/2002,11:23,232.39,232.57,232.39,232.57,1148
08/29/2002,11:24,233.01,233.01,232.7,232.7,1350
08/29/2002,11:25,232.75,232.84,232.26,232.26,8327
08/29/2002,11:26,232.39,232.39,232.39,232.39,2251
08/29/2002,11:27,232.17,232.17,232.17,232.17,68
08/29/2002,11:28,232.61,232.61,232.61,232.61,1125
08/29/2002,11:29,232.84,232.84,232.84,232.84,1125
08/29/2002,11:30,233.28,233.33,233.28,233.33,473
08/29/2002,11:31,233.81,233.81,233.19,233.33,1373
08/29/2002,11:32,233.95,233.95,233.1,233.1,8439
08/29/2002,11:33,233.06,233.5,233.06,233.5,1575
08/29/2002,11:34,232.97,232.97,232.97,232.97,675
08/29/2002,11:35,232.61,232.88,232.61,232.88,2498
08/29/2002,11:36,232.84,232.84,232.84,232.84,9002
08/29/2002,11:37,232.39,232.39,232.39,232.39,225
08/29/2002,11:38,232.39,232.93,232.39,232.66,4343
08/29/2002,11:39,232.61,232.88,232.61,232.84,1800
08/29/2002,11:40,232.7,232.7,232.7,232.7,450
08/29/2002,11:41,232.61,232.61,232.61,232.61,2296
08/29/2002,11:44,232.79,232.79,232.79,232.79,23
08/29/2002,11:45,232.66,232.66,232.66,232.66,113
08/29/2002,11:46,232.84,232.84,232.84,232.84,225
08/29/2002,11:47,232.84,233.19,232.84,233.19,518
08/29/2002,11:48,232.35,232.75,232.35,232.75,450
08/29/2002,11:52,233.06,233.06,233.06,233.06,23
08/29/2002,11:54,232.88,232.88,232.88,232.88,113
08/29/2002,11:56,232.97,232.97,232.79,232.97,2701
08/29/2002,11:57,233.28,233.28,233.28,233.28,225
08/29/2002,11:58,233.28,233.5,233.28,233.41,4794
08/29/2002,11:59,233.46,233.73,233.46,233.46,6977
08/29/2002,12:00,233.59,233.73,233.59,233.73,1350
08/29/2002,12:01,233.81,233.81,233.81,233.81,2251
08/29/2002,12:02,233.81,234.04,233.81,234.04,473
08/29/2002,12:03,234.17,234.17,234.17,234.17,3376
08/29/2002,12:05,234.57,234.84,234.57,234.84,450
08/29/2002,12:06,235.1,235.1,235.1,235.1,113
08/29/2002,12:08,235.06,235.06,234.52,234.61,765
08/29/2002,12:09,234.48,234.84,234.48,234.48,2678
08/29/2002,12:13,233.95,234.48,233.95,234.39,450
08/29/2002,12:14,234.12,234.12,234.12,234.12,338
08/29/2002,12:18,235.06,235.06,235.06,235.06,270
08/29/2002,12:19,234.61,234.61,234.61,234.61,563
08/29/2002,12:20,234.92,234.92,234.92,234.92,68
08/29/2002,12:21,234.61,235.06,234.61,235.06,1350
08/29/2002,12:22,235.06,235.28,234.61,235.28,923
08/29/2002,12:25,235.68,235.68,235.19,235.19,113
08/29/2002,12:28,236.12,236.12,236.12,236.12,1350
08/29/2002,12:30,236.79,236.79,236.79,236.79,23
08/29/2002,12:31,236.84,237.37,236.84,237.37,1350
08/29/2002,12:32,236.84,236.84,236.84,236.84,5626
08/29/2002,12:34,236.61,236.84,236.61,236.61,1238
08/29/2002,12:35,236.61,236.61,236.17,236.17,13841
08/29/2002,12:36,236.39,236.39,235.5,235.5,563
08/29/2002,12:37,235.46,235.46,235.46,235.46,225
08/29/2002,12:38,235.5,235.5,235.5,235.5,225
08/29/2002,12:41,235.72,235.86,235.72,235.86,248
08/29/2002,12:43,236.3,236.3,236.3,236.3,113
08/29/2002,12:46,236.04,236.04,235.95,235.95,3443
08/29/2002,12:47,235.9,235.9,235.9,235.9,2251
08/29/2002,12:50,235.86,236.26,235.86,236.26,360
08/29/2002,12:52,236.57,236.57,236.57,236.57,2251
08/29/2002,12:53,236.35,236.35,236.35,236.35,45
08/29/2002,12:54,236.39,236.39,236.39,236.39,68
08/29/2002,12:55,235.95,235.95,235.95,235.95,585
08/29/2002,12:56,235.77,235.77,235.72,235.72,450
08/29/2002,12:57,236.17,236.17,236.17,236.17,113
08/29/2002,12:58,235.64,235.64,235.41,235.5,900
08/29/2002,13:00,236.17,236.17,236.17,236.17,45
08/29/2002,13:04,235.59,235.59,235.59,235.59,90
08/29/2002,13:05,235.37,235.5,235.24,235.5,1260
08/29/2002,13:06,235.28,235.28,235.28,235.28,5626
08/29/2002,13:07,235.15,235.15,234.84,234.84,11478
08/29/2002,13:08,234.97,234.97,234.97,234.97,23
08/29/2002,13:09,235.41,235.41,235.41,235.41,1125
08/29/2002,13:10,235.28,235.28,235.28,235.28,23
08/29/2002,13:14,235.46,235.46,235.46,235.46,23
08/29/2002,13:15,235.86,235.86,235.86,235.86,45
08/29/2002,13:18,236.12,236.12,236.12,236.12,23
08/29/2002,13:19,236.12,236.12,236.12,236.12,878
08/29/2002,13:22,236.57,236.57,236.57,236.57,1125
08/29/2002,13:24,236.57,236.57,236.57,236.57,2251
08/29/2002,13:28,236.35,236.35,236.35,236.35,45
08/29/2002,13:32,236.08,236.08,236.08,236.08,675
08/29/2002,13:33,236.08,236.39,236.08,236.39,698
08/29/2002,13:38,236.39,236.39,236.39,236.39,1125
08/29/2002,13:40,236.12,236.12,236.12,236.12,450
08/29/2002,13:43,235.55,235.72,235.55,235.72,540
08/29/2002,13:46,235.06,235.06,235.06,235.06,675
08/29/2002,13:48,235.28,235.28,235.28,235.28,90
08/29/2002,13:51,235.28,235.28,235.28,235.28,45
08/29/2002,13:55,234.97,234.97,234.88,234.88,675
08/29/2002,13:56,234.84,234.84,234.84,234.84,675
08/29/2002,14:00,234.84,234.84,234.84,234.84,11253
08/29/2002,14:02,235.06,235.06,235.06,235.06,68
08/29/2002,14:05,235.19,235.64,235.06,235.64,1215
08/29/2002,14:06,235.72,235.72,235.72,235.72,225
08/29/2002,14:08,235.41,235.41,235.41,235.41,248
08/29/2002,14:10,235.15,235.15,235.15,235.15,113
08/29/2002,14:11,235.15,235.15,235.15,235.15,315
08/29/2002,14:13,235.28,235.41,235.15,235.15,1665
08/29/2002,14:17,235.28,235.28,235.19,235.19,315
08/29/2002,14:18,234.92,234.92,234.84,234.84,1238
08/29/2002,14:19,234.84,234.84,234.84,234.84,1125
08/29/2002,14:20,234.84,235.19,234.84,235.19,4524
08/29/2002,14:21,234.97,235.41,234.97,235.41,1148
08/29/2002,14:22,235.06,235.06,235.06,235.06,675
08/29/2002,14:26,235.01,235.01,235.01,235.01,225
08/29/2002,14:27,235.06,235.64,235.06,235.64,360
08/29/2002,14:31,234.92,234.92,234.92,234.92,23
08/29/2002,14:32,234.84,234.84,234.84,234.84,2251
08/29/2002,14:33,234.48,234.84,234.44,234.52,5761
08/29/2002,14:35,234.52,234.52,234.52,234.52,450
08/29/2002,14:37,234.61,234.61,234.17,234.17,2138
08/29/2002,14:39,234.17,234.17,233.99,233.99,1260
08/29/2002,14:41,234.44,234.44,234.44,234.44,23
08/29/2002,14:44,234.44,234.52,234.44,234.44,518
08/29/2002,14:45,234.84,234.84,234.39,234.39,1418
08/29/2002,14:50,234.52,234.52,234.52,234.52,90
08/29/2002,14:52,234.48,234.48,234.39,234.39,1350
08/29/2002,14:53,234.79,235.06,234.79,235.06,203
08/29/2002,14:56,235.15,235.15,235.15,235.15,23
08/29/2002,14:57,235.19,235.19,235.19,235.19,135
08/29/2002,15:00,235.46,235.5,235.46,235.5,1125
08/29/2002,15:01,235.5,235.64,235.19,235.5,968
08/29/2002,15:02,235.5,235.5,235.5,235.5,788
08/29/2002,15:03,235.24,235.24,235.24,235.24,23
08/29/2002,15:04,234.97,234.97,234.97,234.97,450
08/29/2002,15:05,235.06,235.06,235.06,235.06,23
08/29/2002,15:08,234.84,234.84,234.84,234.84,450
08/29/2002,15:09,235.28,235.28,235.28,235.28,405
08/29/2002,15:10,235.06,235.06,234.92,234.92,900
08/29/2002,15:12,235.28,235.28,235.28,235.28,113
08/29/2002,15:13,235.46,235.46,235.46,235.46,23
08/29/2002,15:15,235.19,235.19,235.19,235.19,450
08/29/2002,15:16,235.59,235.59,235.59,235.59,113
08/29/2002,15:18,235.28,235.28,235.28,235.28,90
08/29/2002,15:22,235.5,235.5,235.5,235.5,225
08/29/2002,15:27,235.99,235.99,235.86,235.86,203
08/29/2002,15:28,235.5,235.5,235.5,235.5,338
08/29/2002,15:29,235.46,235.46,235.46,235.46,450
08/29/2002,15:32,235.64,235.64,235.64,235.64,45
08/29/2002,15:33,235.64,235.64,235.64,235.64,23
08/29/2002,15:34,235.19,235.19,235.19,235.19,23
08/29/2002,15:35,235.41,235.41,235.41,235.41,113
08/29/2002,15:36,234.7,234.7,234.7,234.7,90
08/29/2002,15:37,234.61,234.61,234.61,234.61,585
08/29/2002,15:38,234.52,234.52,234.52,234.52,45
08/29/2002,15:39,234.61,234.61,234.48,234.48,315
08/29/2002,15:42,234.84,234.84,234.84,234.84,338
08/29/2002,15:43,234.84,234.84,234.84,234.84,788
08/29/2002,15:44,234.92,234.92,234.92,234.92,1125
08/29/2002,15:45,235.68,235.68,235.68,235.68,23
08/29/2002,15:46,235.64,235.64,235.15,235.5,1800
08/29/2002,15:48,235.46,235.5,235.15,235.15,540
08/29/2002,15:49,235.5,235.5,235.5,235.5,45
08/29/2002,15:50,235.15,235.19,235.15,235.15,563
08/29/2002,15:51,235.5,235.5,235.5,235.5,68
08/29/2002,15:56,235.28,235.28,235.28,235.28,563
08/29/2002,15:57,235.19,235.19,235.19,235.19,225
08/29/2002,15:58,235.01,235.01,235.01,235.01,450
08/29/2002,15:59,235.19,235.28,234.97,235.28,1260
08/30/2002,09:36,237.51,237.51,237.15,237.15,157
08/30/2002,09:37,237.51,237.51,237.51,237.51,22
08/30/2002,09:38,237.82,238.17,237.82,238.17,135
08/30/2002,09:39,237.82,237.82,237.82,237.82,562
08/30/2002,09:41,237.82,238.22,237.82,238.22,135
08/30/2002,09:42,237.69,237.86,237.69,237.82,607
08/30/2002,09:43,237.91,238.22,237.91,238.22,1935
08/30/2002,09:44,238.62,239.6,238.26,238.97,10956
08/30/2002,09:45,239.73,239.73,239.29,239.29,1620
08/30/2002,09:46,238.93,238.93,238.93,238.93,900
08/30/2002,09:48,239.55,239.55,239.55,239.55,675
08/30/2002,09:49,239.73,239.73,239.73,239.73,45
08/30/2002,09:50,240.04,240.04,240.04,240.04,45
08/30/2002,09:51,240.09,240.09,240.09,240.09,112
08/30/2002,09:52,239.55,239.55,239.55,239.55,225
08/30/2002,09:53,239.24,239.24,239.24,239.24,112
08/30/2002,09:54,239.06,239.06,239.06,239.06,2250
08/30/2002,09:55,238.97,238.97,238.97,238.97,675
08/30/2002,09:56,238.97,238.97,238.97,238.97,450
08/30/2002,09:58,239.06,239.06,239.06,239.06,22
08/30/2002,10:01,239.46,239.95,239.46,239.95,270
08/30/2002,10:02,240.09,240.53,240.09,240.4,1192
08/30/2002,10:03,241.06,241.06,241.06,241.06,45
08/30/2002,10:04,241.06,241.06,241.06,241.06,180
08/30/2002,10:05,240.71,240.71,240.17,240.17,2655
08/30/2002,10:06,240,240,240,240,1125
08/30/2002,10:07,240.17,240.17,240.17,240.17,11248
08/30/2002,10:08,240.04,240.04,240.04,240.04,2250
08/30/2002,10:10,239.73,239.73,239.73,239.73,22
08/30/2002,10:11,240,240,240,240,22
08/30/2002,10:13,240.49,240.49,240.49,240.49,112
08/30/2002,10:14,240,240,240,240,67
08/30/2002,10:15,240.49,240.49,240.26,240.26,12620
08/30/2002,10:16,240.49,241.15,240.49,241.15,1282
08/30/2002,10:17,241.15,241.73,241.15,241.73,4274
08/30/2002,10:18,241.82,241.95,241.24,241.24,405
08/30/2002,10:20,241.6,241.77,241.6,241.77,472
08/30/2002,10:21,241.77,241.77,241.77,241.77,1845
08/30/2002,10:23,241.77,241.77,241.77,241.77,2295
08/30/2002,10:24,241.37,241.37,241.15,241.15,5264
08/30/2002,10:25,241.11,241.15,240.93,241.15,315
08/30/2002,10:26,240.93,240.93,240.93,240.93,225
08/30/2002,10:27,241.15,241.15,241.15,241.15,45
08/30/2002,10:30,241.6,241.6,241.37,241.37,1462
08/30/2002,10:34,241.77,241.77,240.93,240.93,12373
08/30/2002,10:40,241.6,241.6,241.6,241.6,22
08/30/2002,10:41,241.6,241.6,241.6,241.6,22
08/30/2002,10:45,241.77,241.77,241.77,241.77,45
08/30/2002,10:46,241.77,241.77,241.77,241.77,67
08/30/2002,10:47,241.06,241.06,241.06,241.06,22
08/30/2002,10:51,240.93,240.93,240.93,240.93,1575
08/30/2002,10:52,240.71,240.71,240.26,240.26,697
08/30/2002,11:01,240.4,240.4,240.4,240.4,900
08/30/2002,11:02,240.4,240.4,240.4,240.4,225
08/30/2002,11:04,240.13,240.13,240.13,240.13,45
08/30/2002,11:06,240.13,240.13,240.04,240.04,67
08/30/2002,11:10,239.91,240,239.6,240,202
08/30/2002,11:11,239.6,239.6,239.6,239.6,1125
08/30/2002,11:16,239.24,239.24,239.24,239.24,562
08/30/2002,11:17,239.24,239.24,239.15,239.15,2295
08/30/2002,11:18,238.71,238.71,238.57,238.57,495
08/30/2002,11:19,238.84,238.84,238.84,238.84,22
08/30/2002,11:20,239.06,239.06,238.93,239.06,495
08/30/2002,11:21,239.06,239.06,239.06,239.06,45
08/30/2002,11:22,239.46,239.46,239.46,239.46,22
08/30/2002,11:43,240,240,240,240,2250
08/30/2002,11:49,239.6,239.6,239.6,239.6,45
08/30/2002,11:59,239.15,239.15,239.15,239.15,112
08/30/2002,12:01,239.37,239.37,239.37,239.37,90
08/30/2002,12:02,239.15,239.15,239.15,239.15,22
08/30/2002,12:03,239.15,239.15,238.97,238.97,1125
08/30/2002,12:06,238.71,238.84,238.71,238.84,4567
08/30/2002,12:07,238.71,238.71,238.26,238.26,1170
08/30/2002,12:08,238.71,238.71,238.71,238.71,1125
08/30/2002,12:11,239.06,239.06,239.06,239.06,1080
08/30/2002,12:25,240,240.04,240,240.04,180
08/30/2002,12:27,240.49,240.49,240.49,240.49,45
08/30/2002,12:28,240.49,240.49,240.31,240.31,2272
08/30/2002,12:29,240.49,240.49,240.49,240.49,1125
08/30/2002,12:31,240.13,240.13,239.91,239.91,5624
08/30/2002,12:38,240.26,240.26,240.26,240.26,45
08/30/2002,12:41,240.97,241.15,240.97,241.15,2250
08/30/2002,12:42,241.15,241.15,241.06,241.06,1912
08/30/2002,12:43,241.24,241.24,241.24,241.24,1125
08/30/2002,12:44,241.24,241.29,241.15,241.15,630
08/30/2002,12:45,241.02,241.02,241.02,241.02,45
08/30/2002,12:46,241.33,241.33,241.33,241.33,22
08/30/2002,12:47,241.37,241.37,241.37,241.37,135
08/30/2002,12:48,241.6,241.6,241.6,241.6,225
08/30/2002,12:49,241.15,241.15,241.15,241.15,225
08/30/2002,12:50,241.37,241.37,241.37,241.37,2250
08/30/2002,12:55,241.02,241.02,241.02,241.02,562
08/30/2002,13:01,240.89,240.89,240.89,240.89,22
08/30/2002,13:02,240.93,240.93,240.93,240.93,562
08/30/2002,13:09,240.97,240.97,240.97,240.97,2250
08/30/2002,13:21,241.86,241.86,241.86,241.86,225
08/30/2002,13:22,242.26,242.26,242.26,242.26,247
08/30/2002,13:23,242,242.26,242,242.26,1237
08/30/2002,13:24,242.57,242.57,242.49,242.49,1215
08/30/2002,13:25,242.26,242.26,242.22,242.22,11271
08/30/2002,13:26,242.53,242.53,242.53,242.53,1125
08/30/2002,13:29,241.82,242.17,241.82,242.17,5849
08/30/2002,13:31,241.73,241.73,241.73,241.73,22
08/30/2002,13:33,242.04,242.04,242.04,242.04,112
08/30/2002,13:38,242.62,242.62,242.62,242.62,225
08/30/2002,13:40,242.71,242.71,242.71,242.71,135
08/30/2002,13:43,242.49,242.49,242.49,242.49,112
08/30/2002,13:45,242.53,242.53,242.53,242.53,1125
08/30/2002,13:46,242.17,242.17,242.17,242.17,2475
08/30/2002,13:47,242.44,242.44,242.44,242.44,45
08/30/2002,13:49,242.22,242.22,242.22,242.22,3374
08/30/2002,13:50,241.64,241.64,241.46,241.46,2250
08/30/2002,13:52,241.82,241.82,241.82,241.82,22
08/30/2002,13:57,242.26,242.26,242.26,242.26,472
08/30/2002,13:58,242.26,242.26,242.26,242.26,225
08/30/2002,13:59,242,242,242,242,45
08/30/2002,14:04,242.71,242.71,242.71,242.71,67
08/30/2002,14:07,242.84,242.84,242.84,242.84,45
08/30/2002,14:08,242.75,242.8,242.75,242.8,3374
08/30/2002,14:09,242.75,242.75,242.75,242.75,22
08/30/2002,14:10,242.93,242.93,242.93,242.93,225
08/30/2002,14:16,243.2,243.2,243.2,243.2,270
08/30/2002,14:20,242.8,242.8,242.8,242.8,180
08/30/2002,14:24,242.4,242.4,242.4,242.4,112
08/30/2002,14:28,242.35,242.35,242.35,242.35,1125
08/30/2002,14:29,242.44,242.44,242.44,242.44,1125
08/30/2002,14:31,242.49,242.49,242.49,242.49,1147
08/30/2002,14:32,242,242.66,242,242.66,90
08/30/2002,14:33,242.49,242.49,242.49,242.49,1125
08/30/2002,14:40,242,242,242,242,225
08/30/2002,14:45,241.86,241.86,241.82,241.82,247
08/30/2002,14:47,241.82,241.82,241.82,241.82,2587
08/30/2002,14:48,241.2,241.2,241.2,241.2,1125
08/30/2002,14:51,241.51,241.51,241.51,241.51,45
08/30/2002,14:52,241.2,241.2,241.2,241.2,135
08/30/2002,14:53,241.15,241.15,241.15,241.15,225
08/30/2002,15:00,242.04,242.04,242.04,242.04,90
08/30/2002,15:03,242.26,242.26,242.26,242.26,112
08/30/2002,15:08,241.24,241.24,241.24,241.24,67
08/30/2002,15:09,241.37,241.37,241.37,241.37,2250
08/30/2002,15:10,241.69,241.69,241.69,241.69,225
08/30/2002,15:11,241.82,241.82,241.82,241.82,1125
08/30/2002,15:12,241.95,241.95,241.91,241.91,5647
08/30/2002,15:15,241.15,241.15,241.15,241.15,945
08/30/2002,15:17,241.15,241.15,241.15,241.15,2250
08/30/2002,15:18,240.93,240.93,240.93,240.93,45
08/30/2002,15:20,240.93,240.93,240.93,240.93,900
08/30/2002,15:22,240.49,240.49,240.49,240.49,1125
08/30/2002,15:25,240.26,240.26,240.26,240.26,112
08/30/2002,15:30,240.13,240.26,240.09,240.26,225
08/30/2002,15:31,239.82,239.82,239.82,239.82,90
08/30/2002,15:32,239.37,239.37,239.37,239.37,450
08/30/2002,15:35,239.37,239.37,239.37,239.37,22
08/30/2002,15:36,239.02,239.02,239.02,239.02,2250
08/30/2002,15:37,238.93,238.93,238.93,238.93,2025
08/30/2002,15:38,239.15,239.15,239.15,239.15,22
08/30/2002,15:40,238.89,238.97,238.89,238.97,247
08/30/2002,15:41,239.15,239.15,239.06,239.06,4252
08/30/2002,15:42,239.6,239.6,239.6,239.6,450
08/30/2002,15:47,239.15,239.15,239.15,239.15,112
08/30/2002,15:48,238.71,238.8,238.71,238.71,562
08/30/2002,15:49,238.35,238.35,238.35,238.35,1260
08/30/2002,15:51,238.4,238.4,238.4,238.4,225
08/30/2002,15:52,238.57,238.57,238.49,238.49,1350
08/30/2002,15:53,238.62,238.62,238.62,238.62,225
08/30/2002,15:58,238.26,238.26,238.26,238.26,112
08/30/2002,15:59,238.04,238.04,237.82,237.86,11743
09/03/2002,09:34,231.94,231.94,231.94,231.94,22
09/03/2002,09:36,231.94,231.94,229.71,229.71,1214
09/03/2002,09:40,229.05,229.54,229.05,229.54,2473
09/03/2002,09:41,230.11,230.11,230.11,230.11,112
09/03/2002,09:42,229.94,229.94,229.8,229.8,8319
09/03/2002,09:43,229.94,229.94,229.71,229.71,2293
09/03/2002,09:44,229.49,229.49,229.49,229.49,225
09/03/2002,09:45,229.54,229.71,228.74,229,1844
09/03/2002,09:46,228.96,229,228.74,228.74,787
09/03/2002,09:47,228.56,228.56,228.56,228.56,45
09/03/2002,09:48,228.16,228.6,228.11,228.6,22754
09/03/2002,09:49,228.16,228.38,228.16,228.38,1349
09/03/2002,09:50,228.38,228.38,228.38,228.38,270
09/03/2002,09:51,227.58,227.58,227.58,227.58,22
09/03/2002,09:53,228.07,228.07,228.07,228.07,22
09/03/2002,09:54,227.71,227.71,227.49,227.49,1259
09/03/2002,09:55,227.27,227.49,227.05,227.05,1596
09/03/2002,09:56,227.14,227.14,227.05,227.05,3598
09/03/2002,09:57,227.05,227.94,227.05,227.94,22844
09/03/2002,09:58,227.05,227.27,227.05,227.27,2945
09/03/2002,09:59,226.82,226.82,226.38,226.38,1911
09/03/2002,10:00,226.38,226.38,226.38,226.38,585
09/03/2002,10:01,226.29,226.29,226.29,226.29,22
09/03/2002,10:03,225.04,225.22,225.04,225.22,12816
09/03/2002,10:05,224.38,225.04,224.16,224.6,7577
09/03/2002,10:06,224.38,224.38,224.16,224.38,2406
09/03/2002,10:07,224.2,224.82,224.2,224.82,1147
09/03/2002,10:08,224.82,225.04,224.16,225.04,1259
09/03/2002,10:09,224.56,225.31,224.56,225.31,11422
09/03/2002,10:10,224.73,225.18,224.73,225.18,5846
09/03/2002,10:11,224.42,224.42,224.42,224.42,225
09/03/2002,10:12,224.51,224.51,224.51,224.51,135
09/03/2002,10:13,224.87,224.87,224.87,224.87,22
09/03/2002,10:14,224.38,224.38,224.38,224.38,225
09/03/2002,10:15,224.69,224.69,224.69,224.69,22
09/03/2002,10:17,224.38,224.38,224.16,224.16,1417
09/03/2002,10:20,224.2,224.2,223.93,223.93,1237
09/03/2002,10:21,223.53,223.53,223.53,223.53,112
09/03/2002,10:22,223.53,223.53,223.53,223.53,675
09/03/2002,10:24,224.02,224.47,223.89,224.16,2203
09/03/2002,10:25,224.16,224.16,224.16,224.16,22
09/03/2002,10:27,224.29,224.29,224.29,224.29,45
09/03/2002,10:28,224.29,224.56,224.29,224.33,989
09/03/2002,10:30,224.02,224.02,223.84,223.84,135
09/03/2002,10:31,223.4,223.4,223.4,223.4,1417
09/03/2002,10:32,223.4,223.4,223.4,223.4,135
09/03/2002,10:34,224.16,224.16,224.16,224.16,562
09/03/2002,10:35,223.93,224.6,223.93,224.6,9039
09/03/2002,10:36,224.87,224.87,224.87,224.87,45
09/03/2002,10:38,225.36,225.36,225.36,225.36,1124
09/03/2002,10:39,225.27,225.27,225.27,225.27,1124
09/03/2002,10:40,225.13,225.13,225.13,225.13,22
09/03/2002,10:41,225.44,225.49,225.44,225.49,315
09/03/2002,10:42,225.58,225.58,225.49,225.53,382
09/03/2002,10:43,225.44,225.44,224.6,224.6,899
09/03/2002,10:46,224.6,224.6,224.07,224.07,1799
09/03/2002,10:47,224.07,224.07,224.02,224.02,180
09/03/2002,10:51,223.93,223.93,223.93,223.93,540
09/03/2002,10:52,223.75,223.75,223.49,223.49,180
09/03/2002,10:53,223.71,223.71,223.62,223.62,135
09/03/2002,10:54,223.4,223.4,222.95,222.95,1596
09/03/2002,10:55,222.95,222.95,222.73,222.73,1439
09/03/2002,10:56,222.82,222.95,222.6,222.6,5913
09/03/2002,10:57,222.87,223.04,222.42,223.04,3260
09/03/2002,10:58,222.82,222.82,222.38,222.38,1259
09/03/2002,10:59,222.38,222.42,222.38,222.38,1079
09/03/2002,11:00,222.38,222.64,222.38,222.6,2383
09/03/2002,11:01,222.38,222.38,222.38,222.38,1057
09/03/2002,11:02,222.38,222.38,222.15,222.15,675
09/03/2002,11:03,221.49,221.93,221.49,221.66,5194
09/03/2002,11:04,221.71,221.93,221.66,221.66,4160
09/03/2002,11:05,221.93,221.93,221.66,221.71,4992
09/03/2002,11:06,221.93,221.93,221.93,221.93,112
09/03/2002,11:07,222.38,222.47,222.02,222.02,517
09/03/2002,11:08,222.38,222.78,222.38,222.69,450
09/03/2002,11:09,222.69,223.09,222.69,223.09,202
09/03/2002,11:10,223,223.4,223,223.4,247
09/03/2002,11:11,223.27,223.27,223.04,223.04,247
09/03/2002,11:13,223.04,223.04,223.04,223.04,405
09/03/2002,11:14,223.4,223.4,223.4,223.4,225
09/03/2002,11:15,223.75,223.75,223.75,223.75,22
09/03/2002,11:16,223.84,223.84,223.84,223.84,225
09/03/2002,11:18,224.24,224.24,224.24,224.24,495
09/03/2002,11:19,223.4,223.4,223.4,223.4,22
09/03/2002,11:20,223.71,223.71,223.71,223.71,225
09/03/2002,11:21,223.04,223.04,223.04,223.04,22
09/03/2002,11:22,223.18,223.18,223.18,223.18,22
09/03/2002,11:25,222.82,222.82,222.82,222.82,1596
09/03/2002,11:26,223.27,223.27,223.27,223.27,225
09/03/2002,11:28,223.49,223.71,223.49,223.71,1282
09/03/2002,11:30,223.58,223.58,223.58,223.58,22
09/03/2002,11:31,224.24,224.24,224.24,224.24,225
09/03/2002,11:35,224.6,224.6,224.6,224.6,5621
09/03/2002,11:37,224.51,224.69,224.47,224.47,22484
09/03/2002,11:38,224.6,224.96,224.6,224.96,337
09/03/2002,11:39,225.49,225.49,224.82,225.49,1506
09/03/2002,11:40,225.04,225.04,225.04,225.04,22
09/03/2002,11:41,225.04,225.49,225.04,225.49,967
09/03/2002,11:45,223.98,223.98,223.98,223.98,225
09/03/2002,11:47,224.42,224.42,224.42,224.42,22
09/03/2002,11:48,224.6,224.6,224.6,224.6,45
09/03/2002,11:49,223.98,223.98,223.84,223.84,90
09/03/2002,11:51,224.16,224.16,224.16,224.16,22
09/03/2002,11:52,223.93,223.93,223.93,223.93,225
09/03/2002,11:53,224.11,224.11,223.71,223.75,15829
09/03/2002,11:55,223.71,223.71,223.71,223.71,450
09/03/2002,11:56,224.16,224.16,224.16,224.16,225
09/03/2002,11:57,223.4,223.4,223.4,223.4,22
09/03/2002,12:00,223.62,223.62,223.44,223.44,2248
09/03/2002,12:07,223.53,223.53,223.53,223.53,45
09/03/2002,12:09,223.4,223.4,223.4,223.4,22
09/03/2002,12:20,224.16,224.16,224.16,224.16,112
09/03/2002,12:21,223.75,223.75,223.75,223.75,45
09/03/2002,12:22,223.67,223.67,223.67,223.67,67
09/03/2002,12:23,223.98,223.98,223.98,223.98,1124
09/03/2002,12:30,224.33,224.33,224.33,224.33,67
09/03/2002,12:31,224.91,224.91,224.91,224.91,67
09/03/2002,12:32,224.51,224.51,224.51,224.51,225
09/03/2002,12:34,224.6,224.6,224.6,224.6,22
09/03/2002,12:35,224.78,225.04,224.78,225.04,899
09/03/2002,12:37,225.13,225.13,225.13,225.13,22
09/03/2002,12:40,225.18,225.18,225.18,225.18,112
09/03/2002,12:43,225.53,225.53,225.53,225.53,764
09/03/2002,12:45,224.96,224.96,224.96,224.96,225
09/03/2002,12:51,225.67,225.67,225.67,225.67,225
09/03/2002,12:52,226.16,226.16,226.16,226.16,225
09/03/2002,12:53,225.44,225.44,225.44,225.44,22
09/03/2002,12:54,225.4,225.4,225.22,225.22,90
09/03/2002,12:59,224.96,224.96,224.96,224.96,112
09/03/2002,13:05,224.56,224.56,224.38,224.47,157
09/03/2002,13:08,224.6,224.6,224.6,224.6,3373
09/03/2002,13:09,224.6,224.6,224.6,224.6,675
09/03/2002,13:14,224.6,224.6,224.6,224.6,450
09/03/2002,13:15,224.87,224.87,224.87,224.87,1124
09/03/2002,13:20,225.18,225.18,225.18,225.18,45
09/03/2002,13:28,225.04,225.04,225.04,225.04,45
09/03/2002,13:30,225,225,225,225,45
09/03/2002,13:42,225.8,225.8,225.8,225.8,22
09/03/2002,13:45,225.49,225.49,225.49,225.49,22
09/03/2002,13:51,225.4,225.4,225.4,225.4,45
09/03/2002,13:53,225.44,225.44,225.44,225.44,225
09/03/2002,14:11,224.16,224.16,224.02,224.02,1731
09/03/2002,14:12,224.16,224.16,224.16,224.16,1124
09/03/2002,14:13,224.16,224.16,224.16,224.16,45
09/03/2002,14:34,224.82,224.82,224.82,224.82,337
09/03/2002,14:38,224.51,224.82,224.51,224.82,2361
09/03/2002,14:40,224.82,224.82,224.64,224.64,540
09/03/2002,14:45,223.89,223.89,223.89,223.89,45
09/03/2002,14:47,224.38,224.38,224.38,224.38,22
09/03/2002,14:52,224.02,224.02,224.02,224.02,22
09/03/2002,15:00,223.67,223.89,223.53,223.53,9646
09/03/2002,15:01,223.44,223.44,223.44,223.44,67
09/03/2002,15:04,223.27,223.27,223.27,223.27,675
09/03/2002,15:05,223.09,223.09,223.09,223.09,22
09/03/2002,15:06,222.82,222.82,222.82,222.82,22
09/03/2002,15:07,222.38,222.82,222.38,222.38,292
09/03/2002,15:08,222.6,222.69,222.6,222.6,427
09/03/2002,15:09,222.2,222.51,222.2,222.2,540
09/03/2002,15:11,222.51,222.51,222.38,222.51,1079
09/03/2002,15:13,222.64,222.64,222.64,222.64,5621
09/03/2002,15:16,223.44,223.44,223.44,223.44,112
09/03/2002,15:18,222.73,222.78,222.73,222.78,67
09/03/2002,15:19,222.82,222.82,222.82,222.82,22
09/03/2002,15:20,223.04,223.04,223.04,223.04,45
09/03/2002,15:21,223,223.04,223,223.04,450
09/03/2002,15:25,223.27,223.27,223.27,223.27,22
09/03/2002,15:26,223.27,223.27,222.95,222.95,2698
09/03/2002,15:27,223,223,222.91,223,4047
09/03/2002,15:28,223,223,222.78,222.78,742
09/03/2002,15:29,223,223.44,223,223.44,944
09/03/2002,15:32,222.87,222.87,222.87,222.87,22
09/03/2002,15:33,222.64,222.64,222.64,222.64,3373
09/03/2002,15:34,222.78,222.78,222.78,222.78,22
09/03/2002,15:36,222.6,222.6,222.6,222.6,22
09/03/2002,15:37,222.82,222.82,222.82,222.82,90
09/03/2002,15:39,222.73,222.91,222.51,222.91,67
09/03/2002,15:41,222.73,222.73,222.73,222.73,405
09/03/2002,15:42,222.6,222.73,222.38,222.38,112
09/03/2002,15:43,222.6,222.82,222.6,222.82,270
09/03/2002,15:45,222.91,222.91,222.91,222.91,22
09/03/2002,15:46,222.6,222.6,222.6,222.6,1124
09/03/2002,15:47,222.6,222.82,222.47,222.47,450
09/03/2002,15:48,222.91,222.91,222.91,222.91,472
09/03/2002,15:49,222.6,223,222.6,223,652
09/03/2002,15:50,222.47,222.87,222.47,222.51,382
09/03/2002,15:51,222.82,222.82,222.82,222.82,22
09/03/2002,15:52,222.82,222.82,222.6,222.6,45
09/03/2002,15:53,222.82,222.82,222.82,222.82,22
09/03/2002,15:54,222.6,222.6,222.6,222.6,225
09/03/2002,15:55,222.78,222.78,221.93,222.73,19921
09/03/2002,15:56,222.87,222.87,222.82,222.82,2316
09/03/2002,15:57,222.42,223,222.42,223,1214
09/03/2002,15:58,223.04,223.04,223.04,223.04,225
09/03/2002,15:59,223.04,223.04,222.15,223,1866
09/04/2002,09:34,222.82,222.82,222.82,222.82,720
09/04/2002,09:35,222.38,223.49,222.38,223.49,697
09/04/2002,09:36,223.71,224.42,223.71,224.42,247
09/04/2002,09:37,225.4,225.4,225.4,225.4,45
09/04/2002,09:38,225.27,225.36,225.27,225.36,450
09/04/2002,09:39,225.49,225.49,225.04,225.09,854
09/04/2002,09:40,225.27,225.27,225.27,225.27,67
09/04/2002,09:41,225.76,225.76,225.76,225.76,45
09/04/2002,09:42,225.62,226.6,225.62,226.6,270
09/04/2002,09:43,227.05,227.05,226.82,226.82,1214
09/04/2002,09:44,226.82,226.82,226.82,226.82,22
09/04/2002,09:46,226.2,226.2,225.71,225.71,472
09/04/2002,09:47,225.49,225.49,225.49,225.49,45
09/04/2002,09:48,225.31,225.49,225.31,225.49,607
09/04/2002,09:49,224.82,224.82,224.6,224.6,247
09/04/2002,09:50,224.42,224.42,224.42,224.42,22
09/04/2002,09:51,223.84,223.84,223.84,223.84,337
09/04/2002,09:52,223.75,223.75,222.82,222.82,2833
09/04/2002,09:53,222.38,222.47,222.02,222.02,697
09/04/2002,09:54,221.93,221.93,221.04,221.04,944
09/04/2002,09:55,220.86,221.26,220.6,220.86,10478
09/04/2002,09:56,220.82,220.82,220.6,220.6,472
09/04/2002,09:57,220.6,221.04,220.6,221.04,607
09/04/2002,09:58,220.73,221.22,220.73,221.09,5913
09/04/2002,09:59,221.04,221.04,221.04,221.04,225
09/04/2002,10:00,221.4,221.44,221.4,221.4,6228
09/04/2002,10:01,222.11,222.38,222.11,222.38,585
09/04/2002,10:02,222.15,222.15,221.49,221.49,247
09/04/2002,10:03,221.4,221.4,220.42,220.91,9601
09/04/2002,10:06,220.82,220.82,220.37,220.37,270
09/04/2002,10:07,220.37,220.6,220.24,220.6,11624
09/04/2002,10:08,220.15,220.15,219.84,219.84,1349
09/04/2002,10:09,219.84,219.84,219.84,219.84,562
09/04/2002,10:10,219.93,220.24,219.93,220.24,1012
09/04/2002,10:12,220.15,220.15,219.93,219.93,2248
09/04/2002,10:13,220.15,220.15,220.15,220.15,22
09/04/2002,10:14,219.75,220.06,219.75,220.06,1574
09/04/2002,10:15,219.57,219.57,219.53,219.53,3395
09/04/2002,10:19,218.95,218.95,218.6,218.6,697
09/04/2002,10:20,218.28,218.6,218.28,218.6,3463
09/04/2002,10:21,217.97,217.97,217.93,217.97,360
09/04/2002,10:22,217.48,217.93,217.48,217.88,1147
09/04/2002,10:23,218.2,218.2,218.11,218.2,720
09/04/2002,10:24,218.28,218.28,217.93,217.97,675
09/04/2002,10:26,218.51,218.6,217.71,217.71,6790
09/04/2002,10:27,218.02,218.02,217.88,217.88,1686
09/04/2002,10:28,217.71,217.71,217.71,217.71,45
09/04/2002,10:29,217.93,217.93,217.93,217.93,90
09/04/2002,10:30,217.93,217.93,217.71,217.71,337
09/04/2002,10:31,217.62,217.62,217.53,217.53,247
09/04/2002,10:32,217.62,217.62,217.48,217.48,247
09/04/2002,10:33,216.95,216.95,216.95,216.95,22
09/04/2002,10:34,216.95,216.95,215.93,215.93,22979
09/04/2002,10:35,216.15,216.15,216.15,216.15,22
09/04/2002,10:36,216.59,216.59,216.19,216.19,405
09/04/2002,10:37,216.15,216.15,216.15,216.15,292
09/04/2002,10:38,215.93,216.11,215.7,216.11,1551
09/04/2002,10:39,215.48,215.7,215.48,215.7,2721
09/04/2002,10:41,216.06,216.06,215.97,215.97,67
09/04/2002,10:42,215.84,215.97,215.7,215.79,202
09/04/2002,10:43,215.48,215.48,215.48,215.48,135
09/04/2002,10:44,215.39,215.62,215.39,215.62,135
09/04/2002,10:45,215.17,215.7,215.13,215.53,1889
09/04/2002,10:46,215.62,216.77,215.62,216.73,14345
09/04/2002,10:47,216.82,216.95,216.82,216.95,247
09/04/2002,10:48,216.19,216.19,216.19,216.19,45
09/04/2002,10:49,216.33,216.37,216.33,216.37,247
09/04/2002,10:50,216.33,216.33,216.33,216.33,1124
09/04/2002,10:51,215.93,215.93,215.93,215.93,225
09/04/2002,10:52,216.15,216.15,216.15,216.15,1124
09/04/2002,10:53,216.37,216.37,215.93,215.93,14075
09/04/2002,10:54,215.93,215.93,215.93,215.93,1237
09/04/2002,10:56,215.93,215.93,215.93,215.93,1686
09/04/2002,10:57,215.88,215.88,215.7,215.7,3440
09/04/2002,10:58,215.62,215.62,215.62,215.62,225
09/04/2002,10:59,215.7,216.11,215.7,216.11,2721
09/04/2002,11:00,216.42,216.55,215.7,215.7,6093
09/04/2002,11:01,216.64,216.73,216.64,216.73,562
09/04/2002,11:02,216.95,216.95,216.73,216.73,135
09/04/2002,11:03,217.48,217.48,217.48,217.48,180
09/04/2002,11:04,217.17,217.17,217.17,217.17,225
09/04/2002,11:05,216.19,216.19,216.19,216.19,45
09/04/2002,11:06,216.15,216.15,216.15,216.15,247
09/04/2002,11:07,216.73,216.73,216.73,216.73,22
09/04/2002,11:08,217.17,217.17,217.17,217.17,45
09/04/2002,11:09,217.4,217.71,217.4,217.71,562
09/04/2002,11:10,217.71,217.71,217.71,217.71,225
09/04/2002,11:11,217.48,218.06,217.48,218.06,1844
09/04/2002,11:12,217.48,217.75,217.48,217.71,337
09/04/2002,11:13,217.8,217.8,217.75,217.8,697
09/04/2002,11:14,217.88,218.2,217.88,218.2,112
09/04/2002,11:15,218.2,218.33,218.2,218.33,675
09/04/2002,11:16,218.24,218.33,218.24,218.33,675
09/04/2002,11:17,218.24,218.28,218.24,218.28,585
09/04/2002,11:18,218.15,218.15,217.88,217.88,697
09/04/2002,11:20,217.22,217.22,217.22,217.22,1124
09/04/2002,11:21,217.93,217.93,217.93,217.93,225
09/04/2002,11:24,218.24,218.24,218.24,218.24,22
09/04/2002,11:26,218.73,218.73,218.28,218.64,495
09/04/2002,11:27,218.86,218.86,218.15,218.2,630
09/04/2002,11:28,218.37,218.37,217.93,217.93,2271
09/04/2002,11:29,218.37,218.37,218.28,218.28,1799
09/04/2002,11:30,218.37,218.37,218.15,218.15,1799
09/04/2002,11:33,218.77,218.91,218.77,218.91,337
09/04/2002,11:34,219.04,219.35,219.04,219.26,1686
09/04/2002,11:35,219.44,219.44,219.04,219.04,1237
09/04/2002,11:37,219.35,219.35,219.35,219.35,22
09/04/2002,11:39,219.04,219.49,219.04,219.49,337
09/04/2002,11:40,220.15,220.15,220.15,220.15,22
09/04/2002,11:41,220.78,220.78,220.78,220.78,90
09/04/2002,11:42,220.69,220.69,220.69,220.69,450
09/04/2002,11:45,219.62,219.62,219.62,219.62,90
09/04/2002,11:46,219.53,219.53,219.53,219.53,225
09/04/2002,11:47,220.02,220.02,220.02,220.02,112
09/04/2002,11:48,220.06,220.06,220.06,220.06,450
09/04/2002,11:49,219.71,219.71,219.71,219.71,225
09/04/2002,11:52,220.69,220.69,220.24,220.24,247
09/04/2002,11:54,221,221.22,221,221.22,292
09/04/2002,11:56,220.82,221.49,220.82,221.49,12366
09/04/2002,11:57,221.04,221.49,221.04,221.49,2586
09/04/2002,11:58,222.2,222.2,222.2,222.2,67
09/04/2002,11:59,222.2,222.2,222.2,222.2,135
09/04/2002,12:00,221.62,221.71,221.62,221.71,292
09/04/2002,12:01,221.71,221.71,221.31,221.31,562
09/04/2002,12:02,221.26,221.49,221.26,221.49,6116
09/04/2002,12:03,221.26,221.26,221.26,221.26,450
09/04/2002,12:04,221.49,221.49,221.49,221.49,6633
09/04/2002,12:05,221.13,221.13,220.82,220.82,2811
09/04/2002,12:06,220.73,220.73,220.42,220.55,1686
09/04/2002,12:07,220.37,220.37,220.37,220.37,337
09/04/2002,12:08,220.15,220.15,220.15,220.15,450
09/04/2002,12:10,219.44,219.62,219.04,219.26,2608
09/04/2002,12:11,218.95,218.95,218.82,218.82,1686
09/04/2002,12:12,219.35,219.35,219.35,219.35,45
09/04/2002,12:13,219.4,219.4,219.4,219.4,45
09/04/2002,12:18,218.95,219.04,218.95,219.04,67
09/04/2002,12:19,218.64,218.91,218.64,218.86,4497
09/04/2002,12:20,218.02,218.24,218.02,218.02,2923
09/04/2002,12:21,218.02,218.02,218.02,218.02,270
09/04/2002,12:22,218.15,218.15,218.15,218.15,225
09/04/2002,12:27,218.2,218.46,218.15,218.15,90
09/04/2002,12:28,218.02,218.02,218.02,218.02,1124
09/04/2002,12:29,218.02,218.02,218.02,218.02,1709
09/04/2002,12:31,218.51,218.51,218.51,218.51,45
09/04/2002,12:32,218.33,218.33,218.33,218.33,22
09/04/2002,12:34,219.13,219.13,219.09,219.09,270
09/04/2002,12:36,219.13,219.13,219.13,219.13,225
09/04/2002,12:39,219.71,219.71,219.49,219.49,90
09/04/2002,12:40,219.89,219.89,219.89,219.89,2811
09/04/2002,12:42,219.26,219.26,219.26,219.26,562
09/04/2002,12:45,219.22,219.22,219.22,219.22,22
09/04/2002,12:46,219.26,219.26,219.26,219.26,22
09/04/2002,12:49,219.09,219.57,219.09,219.57,67
09/04/2002,12:51,220.02,220.02,220.02,220.02,5621
09/04/2002,12:52,220.24,220.37,220.24,220.37,3035
09/04/2002,12:54,220.15,220.15,220.15,220.15,2248
09/04/2002,12:58,220.37,220.37,220.37,220.37,45
09/04/2002,12:59,219.97,219.97,219.97,219.97,315
09/04/2002,13:00,220.33,220.33,220.33,220.33,157
09/04/2002,13:03,219.8,219.8,219.8,219.8,225
09/04/2002,13:05,219.97,219.97,219.97,219.97,225
09/04/2002,13:08,219.97,220.15,219.97,220.15,270
09/04/2002,13:09,219.57,219.57,219.57,219.57,540
09/04/2002,13:11,219.17,219.17,219.17,219.17,2811
09/04/2002,13:12,219.57,219.57,219.57,219.57,225
09/04/2002,13:13,219.71,219.71,219.71,219.71,562
09/04/2002,13:14,219.97,219.97,219.97,219.97,22
09/04/2002,13:16,220.15,220.15,220.15,220.15,202
09/04/2002,13:17,219.49,219.49,219.49,219.49,22
09/04/2002,13:20,219.09,219.09,219.09,219.09,225
09/04/2002,13:27,220.15,220.15,220.15,220.15,225
09/04/2002,13:29,220.6,220.6,220.6,220.6,45
09/04/2002,13:30,221.13,221.31,221.04,221.31,13603
09/04/2002,13:31,220.82,220.82,220.82,220.82,157
09/04/2002,13:32,220.86,220.86,220.6,220.6,3373
09/04/2002,13:33,220.64,220.78,220.64,220.78,1147
09/04/2002,13:34,220.82,220.82,220.82,220.82,562
09/04/2002,13:37,220.6,220.6,220.6,220.6,225
09/04/2002,13:40,220.55,220.55,220.55,220.55,225
09/04/2002,13:41,220.37,220.37,220.37,220.37,450
09/04/2002,13:42,220.37,220.37,220.37,220.37,67
09/04/2002,13:44,220.15,220.15,220.15,220.15,1417
09/04/2002,13:45,220.15,220.15,220.15,220.15,5621
09/04/2002,13:47,219.71,219.71,219.71,219.71,112
09/04/2002,13:51,219.57,219.57,219.57,219.57,22
09/04/2002,13:53,219.75,219.75,219.75,219.75,67
09/04/2002,13:56,219.26,219.26,219.26,219.26,90
09/04/2002,13:58,219,219,219,219,22
09/04/2002,14:01,218.6,218.6,218.6,218.6,5621
09/04/2002,14:03,219.04,219.04,219.04,219.04,2248
09/04/2002,14:04,219.13,219.13,219.13,219.13,22597
09/04/2002,14:05,219.26,219.26,219.26,219.26,2248
09/04/2002,14:08,219.49,219.49,219.49,219.49,1124
09/04/2002,14:13,219.93,220.6,219.93,220.6,2069
09/04/2002,14:14,220.6,220.6,220.6,220.6,2586
09/04/2002,14:15,220.6,220.82,220.51,220.6,9106
09/04/2002,14:16,220.6,220.6,220.6,220.6,2046
09/04/2002,14:17,220.6,220.73,220.6,220.73,1484
09/04/2002,14:18,220.6,220.6,220.6,220.6,22
09/04/2002,14:19,221.04,221.04,221.04,221.04,45
09/04/2002,14:20,221.26,221.26,221.26,221.26,22
09/04/2002,14:21,221.09,221.09,221.09,221.09,5621
09/04/2002,14:29,220.6,220.6,220.6,220.6,22
09/04/2002,14:30,220.2,220.2,220.15,220.15,675
09/04/2002,14:34,220.24,220.24,220.24,220.24,112
09/04/2002,14:37,220.11,220.11,220.11,220.11,1124
09/04/2002,14:38,220.02,220.02,219.93,219.93,135
09/04/2002,14:44,220.15,220.15,220.15,220.15,225
09/04/2002,14:51,219.26,219.26,219.26,219.26,2811
09/04/2002,14:53,219.49,219.49,219.49,219.49,472
09/04/2002,14:54,219.57,219.57,219.57,219.57,450
09/04/2002,14:56,219.62,219.8,219.62,219.8,1034
09/04/2002,14:57,219.89,219.89,219.89,219.89,45
09/04/2002,15:01,220.82,220.82,220.82,220.82,45
09/04/2002,15:03,220.73,220.73,220.73,220.73,787
09/04/2002,15:05,221.26,221.26,221.13,221.13,11242
09/04/2002,15:06,221.04,221.04,221.04,221.04,45
09/04/2002,15:07,221.04,221.13,220.95,220.95,1057
09/04/2002,15:11,220.73,220.73,220.73,220.73,450
09/04/2002,15:12,220.82,220.82,220.82,220.82,22
09/04/2002,15:14,220.95,220.95,220.95,220.95,112
09/04/2002,15:18,221.04,221.04,221.04,221.04,2811
09/04/2002,15:19,220.86,220.86,220.86,220.86,450
09/04/2002,15:27,221.49,221.49,221.49,221.49,225
09/04/2002,15:30,222.02,222.02,222.02,222.02,472
09/04/2002,15:31,221.93,221.93,221.93,221.93,450
09/04/2002,15:32,221.31,221.31,221.31,221.31,1124
09/04/2002,15:33,221.04,221.04,221.04,221.04,112
09/04/2002,15:36,221.84,221.84,221.84,221.84,450
09/04/2002,15:37,221.71,221.71,221.71,221.71,450
09/04/2002,15:41,221.93,221.93,221.93,221.93,225
09/04/2002,15:43,222.38,222.38,222.38,222.38,112
09/04/2002,15:44,222.38,222.38,222.38,222.38,90
09/04/2002,15:45,222.38,222.38,222.38,222.38,1102
09/04/2002,15:46,222.38,222.51,222.38,222.51,12839
09/04/2002,15:47,222.55,222.55,222.55,222.55,112
09/04/2002,15:48,222.64,222.64,222.55,222.55,67
09/04/2002,15:49,222.51,222.51,222.51,222.51,22
09/04/2002,15:50,222.29,222.29,222.29,222.29,337
09/04/2002,15:52,221.71,221.71,221.58,221.58,697
09/04/2002,15:55,221.49,221.62,221.49,221.49,1192
09/04/2002,15:58,221.49,221.49,221.49,221.49,90
09/04/2002,15:59,221.13,221.49,221.13,221.49,1506
09/05/2002,09:34,218.82,219.93,218.82,219.93,1237
09/05/2002,09:35,221.04,221.04,221.04,221.04,764
09/05/2002,09:36,221.04,221.04,221.04,221.04,135
09/05/2002,09:37,221.09,221.98,221.09,221.09,25070
09/05/2002,09:38,222.24,222.24,221.75,221.75,450
09/05/2002,09:39,221.49,221.89,221.49,221.84,3260
09/05/2002,09:40,222.24,222.24,222.15,222.15,742
09/05/2002,09:41,221.93,221.93,221.93,221.93,112
09/05/2002,09:44,222.11,222.11,222.11,222.11,675
09/05/2002,09:45,221.71,221.93,221.71,221.93,10725
09/05/2002,09:46,222.02,222.47,222.02,222.47,5666
09/05/2002,09:47,223.09,223.09,222.95,222.95,337
09/05/2002,09:48,222.95,222.95,222.95,222.95,225
09/05/2002,09:50,223.62,223.71,223.53,223.53,6813
09/05/2002,09:51,223.8,223.8,223.18,223.18,9354
09/05/2002,09:52,223.98,223.98,223.98,223.98,67
09/05/2002,09:53,223.93,224.6,223.93,224.6,5644
09/05/2002,09:54,224.6,224.6,224.6,224.6,112
09/05/2002,09:55,224.24,224.24,224.24,224.24,5621
09/05/2002,09:56,223.67,223.67,223.53,223.53,675
09/05/2002,09:57,223.35,223.67,223.31,223.35,6498
09/05/2002,09:58,223.49,223.49,223.13,223.13,6835
09/05/2002,09:59,223.49,223.49,223.49,223.49,180
09/05/2002,10:00,223.22,223.22,223.22,223.22,450
09/05/2002,10:01,223.8,224.16,223.71,223.71,1237
09/05/2002,10:02,223.49,223.49,222.73,222.73,6813
09/05/2002,10:03,223.27,223.27,223.27,223.27,4497
09/05/2002,10:04,222.38,223.13,221.13,221.13,7015
09/05/2002,10:05,220.95,221.53,220.95,221.22,1237
09/05/2002,10:06,220.37,221.26,220.37,221.26,2586
09/05/2002,10:07,221.26,221.98,221.26,221.98,2698
09/05/2002,10:08,221.93,221.93,221.93,221.93,67
09/05/2002,10:09,221.4,221.84,221.4,221.84,4519
09/05/2002,10:10,220.6,220.6,220.6,220.6,450
09/05/2002,10:11,220.15,220.15,220.15,220.15,337
09/05/2002,10:12,219.93,220.15,219.35,219.71,6071
09/05/2002,10:13,219.04,219.26,218.02,218.02,2338
09/05/2002,10:14,218.37,218.37,217.97,217.97,742
09/05/2002,10:15,218.2,218.2,217.93,217.93,720
09/05/2002,10:16,217.75,217.75,217.75,217.75,450
09/05/2002,10:17,217.84,218.15,217.84,218.15,2181
09/05/2002,10:18,218.06,218.11,217.93,217.93,899
09/05/2002,10:19,218.02,218.28,217.93,217.93,6341
09/05/2002,10:20,217.97,217.97,217.71,217.71,247
09/05/2002,10:21,217.48,217.48,217.48,217.48,112
09/05/2002,10:22,217.48,218.33,217.48,218.33,135
09/05/2002,10:23,218.77,218.77,218.6,218.6,9219
09/05/2002,10:24,218.64,218.64,218.64,218.64,450
09/05/2002,10:25,218.82,219.8,218.82,219.8,5891
09/05/2002,10:26,220.06,220.15,220.06,220.15,1349
09/05/2002,10:27,220.6,221.22,220.33,221.04,3777
09/05/2002,10:28,220.15,220.91,220.15,220.55,22484
09/05/2002,10:29,219.71,219.71,219.62,219.62,405
09/05/2002,10:30,218.82,218.82,218.82,218.82,112
09/05/2002,10:31,218.37,218.82,218.37,218.82,2833
09/05/2002,10:32,218.82,218.82,218.37,218.37,3822
09/05/2002,10:33,219,219.26,218.68,219.26,5194
09/05/2002,10:34,220.06,220.06,220.06,220.06,562
09/05/2002,10:35,218.82,219.49,218.82,219.26,1686
09/05/2002,10:37,219.44,220.02,218.91,220.02,3148
09/05/2002,10:38,220.02,220.02,219.71,219.71,292
09/05/2002,10:39,219.71,220.33,219.49,220.33,6206
09/05/2002,10:40,220.29,220.29,220.29,220.29,337
09/05/2002,10:41,220.6,220.78,220.6,220.78,337
09/05/2002,10:42,220.95,220.95,220.6,220.6,4609
09/05/2002,10:43,221,221,220.46,220.46,2473
09/05/2002,10:44,220.95,220.95,220.91,220.91,675
09/05/2002,10:45,221.04,221.04,221.04,221.04,832
09/05/2002,10:46,221.04,221.93,221.04,221.93,5351
09/05/2002,10:47,221.98,222.06,221.53,222.06,472
09/05/2002,10:48,221.84,222.15,221.84,222.15,8094
09/05/2002,10:49,221.8,222.38,221.8,222.38,1372
09/05/2002,10:50,223.18,223.4,223.04,223.4,6071
09/05/2002,10:51,223.4,223.71,223.4,223.71,1237
09/05/2002,10:52,223.71,223.71,223.04,223.49,10006
09/05/2002,10:54,223.22,223.22,223.22,223.22,225
09/05/2002,10:55,222.91,222.95,222.91,222.95,225
09/05/2002,10:56,223.22,223.22,222.95,222.95,5689
09/05/2002,10:58,223.27,223.4,223.27,223.4,2338
09/05/2002,11:00,222.6,222.78,222.6,222.78,225
09/05/2002,11:03,223.49,223.93,223.49,223.93,3373
09/05/2002,11:04,223.93,224.38,223.93,224.38,922
09/05/2002,11:05,224.38,224.38,223.49,223.75,6206
09/05/2002,11:06,223.8,223.98,223.71,223.71,1034
09/05/2002,11:07,223.62,223.62,223.09,223.53,2046
09/05/2002,11:08,223.4,223.4,223.4,223.4,1574
09/05/2002,11:10,223.62,223.62,223.62,223.62,225
09/05/2002,11:12,223.62,223.62,223.27,223.27,112
09/05/2002,11:13,223.4,223.4,223.4,223.4,22
09/05/2002,11:14,222.82,223.13,222.82,223.13,1147
09/05/2002,11:15,223.71,223.71,223.71,223.71,2136
09/05/2002,11:16,224.16,224.16,224.16,224.16,45
09/05/2002,11:18,223.53,223.53,223.27,223.35,1237
09/05/2002,11:19,223,223,223,223,562
09/05/2002,11:20,222.87,222.87,222.87,222.87,585
09/05/2002,11:21,222.38,222.42,222.38,222.42,90
09/05/2002,11:23,222.02,222.02,222.02,222.02,22
09/05/2002,11:24,222.24,222.24,221.66,221.66,675
09/05/2002,11:25,222.42,222.42,222.42,222.42,22
09/05/2002,11:27,222.69,222.69,222.69,222.69,22
09/05/2002,11:30,222.29,222.29,222.29,222.29,2248
09/05/2002,11:32,222.29,222.29,222.29,222.29,2248
09/05/2002,11:33,222.38,222.38,222.38,222.38,5621
09/05/2002,11:35,222.47,222.47,222.47,222.47,225
09/05/2002,11:36,222.51,222.51,222.51,222.51,5621
09/05/2002,11:37,222.64,222.64,222.64,222.64,22
09/05/2002,11:39,222.38,222.38,222.38,222.38,225
09/05/2002,11:40,221.98,221.98,221.53,221.53,8207
09/05/2002,11:41,221.89,221.89,221.89,221.89,3373
09/05/2002,11:42,220.82,221.58,220.82,221.58,8319
09/05/2002,11:45,221.89,222.02,221.89,222.02,45
09/05/2002,11:46,222.15,222.15,221.93,221.93,1124
09/05/2002,11:47,221.49,221.49,221.49,221.49,22
09/05/2002,11:48,220.82,220.82,220.82,220.82,562
09/05/2002,11:49,221.04,221.04,220.82,220.82,90
09/05/2002,11:51,220.6,220.6,220.6,220.6,337
09/05/2002,11:55,220.42,220.42,220.42,220.42,135
09/05/2002,11:59,220.29,220.29,220.29,220.29,22
09/05/2002,12:01,219.71,220.06,219.71,219.71,2856
09/05/2002,12:02,220.15,220.15,219.75,219.75,247
09/05/2002,12:03,220.15,220.15,220.15,220.15,45
09/05/2002,12:06,221.44,221.44,221.22,221.22,135
09/05/2002,12:08,221.71,221.71,221.58,221.58,1259
09/05/2002,12:10,221.71,221.71,221.71,221.71,225
09/05/2002,12:11,221.62,221.62,221.62,221.62,225
09/05/2002,12:15,222.02,222.02,222.02,222.02,22
09/05/2002,12:17,221.49,221.66,221.49,221.66,1349
09/05/2002,12:18,221.35,221.35,221.18,221.18,3710
09/05/2002,12:20,221.4,221.4,220.82,220.82,3035
09/05/2002,12:24,221.71,221.71,221.71,221.71,450
09/05/2002,12:25,221.58,221.93,221.58,221.93,472
09/05/2002,12:26,222.6,222.6,222.6,222.6,5171
09/05/2002,12:28,222.33,222.33,222.33,222.33,225
09/05/2002,12:30,222.51,222.51,222.51,222.51,225
09/05/2002,12:31,222.95,222.95,222.91,222.91,45
09/05/2002,12:32,222.73,222.73,222.24,222.24,742
09/05/2002,12:34,221.75,221.75,221.75,221.75,22
09/05/2002,12:35,221.71,221.71,221.71,221.71,112
09/05/2002,12:36,221.71,221.71,221.71,221.71,2248
09/05/2002,12:37,222.29,222.29,222.29,222.29,67
09/05/2002,12:40,221.49,221.49,221.44,221.44,90
09/05/2002,12:41,221.44,221.44,221.26,221.26,157
09/05/2002,12:42,221.18,221.18,221.13,221.13,450
09/05/2002,12:45,222.06,222.47,222.06,222.47,787
09/05/2002,12:47,222.06,222.06,222.06,222.06,22
09/05/2002,12:55,222.55,222.55,222.55,222.55,22
09/05/2002,12:58,223.49,223.49,223.49,223.49,675
09/05/2002,13:04,223.89,223.89,223.84,223.84,5666
09/05/2002,13:06,223.58,223.58,223.58,223.58,225
09/05/2002,13:10,223.53,223.53,223.53,223.53,1124
09/05/2002,13:11,223.71,223.75,223.71,223.75,4789
09/05/2002,13:13,223.62,223.62,223.62,223.62,225
09/05/2002,13:16,223.04,223.04,223.04,223.04,2248
09/05/2002,13:21,223.27,223.27,223.27,223.27,2563
09/05/2002,13:23,222.69,222.69,222.69,222.69,22
09/05/2002,13:24,222.64,222.64,222.64,222.64,22
09/05/2002,13:25,222.64,222.64,222.64,222.64,67
09/05/2002,13:26,222.64,223.31,222.64,223.31,270
09/05/2002,13:31,222.95,222.95,222.95,222.95,112
09/05/2002,13:33,223.49,223.49,223.49,223.49,225
09/05/2002,13:34,223.49,223.49,223.49,223.49,450
09/05/2002,13:41,223.35,223.35,223.35,223.35,90
09/05/2002,13:42,223.31,223.31,223.31,223.31,22
09/05/2002,13:51,222.47,222.47,222.47,222.47,22
09/05/2002,13:55,222.38,222.82,222.38,222.82,405
09/05/2002,13:58,222.38,222.38,222.38,222.38,11242
09/05/2002,13:59,222.47,222.47,222.47,222.47,450
09/05/2002,14:00,222.24,222.24,222.24,222.24,22
09/05/2002,14:04,221.84,221.84,221.84,221.84,2811
09/05/2002,14:06,222.47,222.47,222.47,222.47,562
09/05/2002,14:08,222.33,222.33,222.33,222.33,450
09/05/2002,14:09,222.47,222.47,222.47,222.47,2248
09/05/2002,14:12,222.33,222.33,222.33,222.33,45
09/05/2002,14:13,222.64,222.64,222.64,222.64,22
09/05/2002,14:14,222.95,222.95,222.82,222.95,90
09/05/2002,14:15,222.82,222.82,222.82,222.82,1124
09/05/2002,14:17,222.87,222.87,222.82,222.82,1686
09/05/2002,14:18,222.47,222.47,222.47,222.47,22
09/05/2002,14:21,222.38,222.38,222.38,222.38,202
09/05/2002,14:23,222.15,222.15,222.15,222.15,180
09/05/2002,14:26,222.38,222.38,222.38,222.38,2248
09/05/2002,14:28,222.38,222.38,222.2,222.2,1349
09/05/2002,14:32,221.93,221.93,221.93,221.93,112
09/05/2002,14:34,222.29,222.29,222.29,222.29,67
09/05/2002,14:35,222.38,222.38,222.38,222.38,135
09/05/2002,14:36,222.38,222.38,222.38,222.38,315
09/05/2002,14:43,222.38,222.38,222.38,222.38,1124
09/05/2002,14:44,222.15,222.15,221.93,221.93,1124
09/05/2002,14:45,221.49,221.49,221.49,221.49,5846
09/05/2002,14:47,221.26,221.26,221.26,221.26,1124
09/05/2002,14:48,221.26,221.26,221.04,221.04,6633
09/05/2002,14:50,221.26,221.26,221.26,221.26,1349
09/05/2002,14:51,220.82,221.26,220.82,221.26,292
09/05/2002,14:52,221.35,221.49,221.35,221.49,2676
09/05/2002,14:53,221.49,221.49,221.26,221.26,4047
09/05/2002,14:58,221.84,221.84,221.84,221.84,225
09/05/2002,15:08,222.38,222.38,222.38,222.38,45
09/05/2002,15:12,221.84,221.84,221.84,221.84,1124
09/05/2002,15:22,221.49,221.49,221.49,221.49,2248
09/05/2002,15:29,221.58,221.58,221.58,221.58,22
09/05/2002,15:32,221.04,221.04,221.04,221.04,22
09/05/2002,15:33,221.04,221.04,221,221,697
09/05/2002,15:37,221.44,221.58,221.44,221.58,450
09/05/2002,15:41,221.58,221.58,221.58,221.58,180
09/05/2002,15:50,221.04,221.04,221.04,221.04,2248
09/05/2002,15:55,221,221,221,221,675
09/05/2002,15:56,220.82,220.82,220.82,220.82,22
09/05/2002,15:57,220.55,220.73,220.46,220.46,337
09/05/2002,15:58,220.2,220.2,220.2,220.2,112
09/05/2002,15:59,219.97,219.97,219.97,219.97,67
09/06/2002,09:30,230.38,230.38,230.38,230.38,225
09/06/2002,09:34,229.05,229.05,229.05,229.05,225
09/06/2002,09:35,225.93,225.93,225.93,225.93,225
09/06/2002,09:36,225.71,225.93,225.04,225.93,6925
09/06/2002,09:37,225.93,226.82,225.93,226.82,1664
09/06/2002,09:38,226.82,227.67,226.82,227.67,899
09/06/2002,09:40,228.16,228.16,227.8,227.8,720
09/06/2002,09:41,228.16,228.16,228.16,228.16,112
09/06/2002,09:42,228.38,228.6,228.16,228.6,2563
09/06/2002,09:43,228.96,228.96,227.94,228.16,360
09/06/2002,09:45,228.16,228.16,227.71,227.71,562
09/06/2002,09:46,227.4,227.4,227.4,227.4,5621
09/06/2002,09:47,227.31,227.31,227.27,227.27,697
09/06/2002,09:49,227.09,227.09,227.09,227.09,22
09/06/2002,09:51,226.91,227.49,226.91,227.49,10118
09/06/2002,09:52,226.82,226.82,226.82,226.82,1282
09/06/2002,09:53,226.16,226.16,226.16,226.16,225
09/06/2002,09:54,225.93,225.93,225.93,225.93,22
09/06/2002,09:55,225.36,225.36,225.36,225.36,337
09/06/2002,09:56,224.96,224.96,224.96,224.96,2945
09/06/2002,09:57,224.6,225.22,224.51,224.51,5644
09/06/2002,09:59,225.09,225.09,225.09,225.09,45
09/06/2002,10:00,224.38,225.4,224.24,225.4,742
09/06/2002,10:01,226.25,226.25,226.25,226.25,450
09/06/2002,10:02,226.47,226.47,226.38,226.38,10793
09/06/2002,10:03,226.82,226.82,226.51,226.51,4632
09/06/2002,10:04,226.82,226.82,226.82,226.82,112
09/06/2002,10:05,227.22,227.22,227.22,227.22,4497
09/06/2002,10:06,227.05,227.05,226.47,226.47,2833
09/06/2002,10:07,226.38,226.6,225.93,226.6,7420
09/06/2002,10:08,226.16,226.16,225.8,225.8,7712
09/06/2002,10:09,225.76,226.33,225.76,226.07,6206
09/06/2002,10:11,226.38,226.38,226.2,226.2,675
09/06/2002,10:12,226.78,226.78,225.93,225.93,675
09/06/2002,10:14,225.49,225.49,225.49,225.49,1124
09/06/2002,10:15,225.22,225.31,225.18,225.18,2990
09/06/2002,10:16,225.13,225.13,225.13,225.13,225
09/06/2002,10:17,225.18,225.18,225.18,225.18,562
09/06/2002,10:18,225.31,225.31,225.31,225.31,225
09/06/2002,10:19,225.27,225.27,225.27,225.27,2271
09/06/2002,10:23,225.71,225.71,225.71,225.71,45
09/06/2002,10:24,225.27,225.53,225.27,225.53,247
09/06/2002,10:25,224.6,225.31,224.6,225.31,899
09/06/2002,10:26,224.6,224.6,224.6,224.6,562
09/06/2002,10:27,224.82,224.82,224.82,224.82,1124
09/06/2002,10:28,224.56,224.69,224.51,224.69,517
09/06/2002,10:30,224.6,224.69,224.6,224.69,315
09/06/2002,10:31,224.24,224.24,224.24,224.24,22
09/06/2002,10:32,224.51,225,224.51,225,247
09/06/2002,10:38,225.58,225.58,225.58,225.58,112
09/06/2002,10:39,225.58,225.58,225.58,225.58,247
09/06/2002,10:41,225.27,225.27,224.73,224.73,1147
09/06/2002,10:42,224.96,224.96,224.96,224.96,45
09/06/2002,10:43,224.78,224.78,224.78,224.78,45
09/06/2002,10:45,224.38,224.38,224.38,224.38,45
09/06/2002,10:46,225.89,225.89,225.89,225.89,135
09/06/2002,10:47,225.71,225.71,225.71,225.71,225
09/06/2002,10:48,224.64,224.64,224.64,224.64,247
09/06/2002,10:50,224.96,224.96,224.96,224.96,2248
09/06/2002,10:54,225.89,225.89,225.89,225.89,112
09/06/2002,10:55,225.71,225.71,225.71,225.71,2248
09/06/2002,10:56,225.49,225.53,225.49,225.53,2586
09/06/2002,10:57,225.49,225.49,225.49,225.49,1124
09/06/2002,10:58,225.49,225.76,225.49,225.71,517
09/06/2002,10:59,225.53,225.53,225.53,225.53,450
09/06/2002,11:01,225.71,225.93,225.71,225.93,1686
09/06/2002,11:02,226.16,226.16,226.16,226.16,225
09/06/2002,11:03,225.98,225.98,225.49,225.49,3935
09/06/2002,11:04,225.49,225.49,225.49,225.49,2923
09/06/2002,11:05,225.04,225.04,225.04,225.04,2811
09/06/2002,11:06,225.27,225.27,225.27,225.27,3035
09/06/2002,11:09,226.16,226.33,226.16,226.33,1169
09/06/2002,11:10,226.33,226.38,226.33,226.38,2833
09/06/2002,11:13,226.69,226.69,226.56,226.56,6745
09/06/2002,11:15,226.02,226.02,226.02,226.02,22
09/06/2002,11:18,226.42,226.42,226.42,226.42,22
09/06/2002,11:26,226.6,226.6,226.6,226.6,112
09/06/2002,11:27,226.29,226.82,226.29,226.82,1237
09/06/2002,11:29,227.18,227.18,227.18,227.18,135
09/06/2002,11:30,227.45,227.45,227.36,227.36,247
09/06/2002,11:32,227.05,227.05,227.05,227.05,112
09/06/2002,11:33,226.82,226.82,226.82,226.82,112
09/06/2002,11:37,226.47,226.82,226.47,226.82,247
09/06/2002,11:39,227.05,227.05,227.05,227.05,22
09/06/2002,11:43,227.62,227.62,227.62,227.62,67
09/06/2002,11:45,227.36,227.36,227.36,227.36,2811
09/06/2002,11:46,227.49,227.71,227.4,227.4,7982
09/06/2002,11:48,227.71,227.71,227.71,227.71,1124
09/06/2002,11:51,227.71,227.71,227.71,227.71,2248
09/06/2002,11:52,227.71,227.71,227.71,227.71,450
09/06/2002,11:53,227.71,227.71,227.71,227.71,450
09/06/2002,11:54,227.31,227.31,227.27,227.27,67
09/06/2002,11:55,227,227.05,227,227.05,157
09/06/2002,11:56,226.56,226.56,226.56,226.56,112
09/06/2002,11:58,227.05,227.05,227.05,227.05,22
09/06/2002,12:04,227.98,227.98,227.98,227.98,225
09/06/2002,12:06,227.94,227.94,227.94,227.94,1124
09/06/2002,12:09,227.89,227.89,227.89,227.89,22
09/06/2002,12:10,227.58,227.58,227.58,227.58,1124
09/06/2002,12:12,227.85,227.85,227.76,227.76,90
09/06/2002,12:17,227,227,227,227,45
09/06/2002,12:20,227.27,227.27,227.27,227.27,45
09/06/2002,12:24,227.71,227.71,227.71,227.71,22
09/06/2002,12:26,227.4,227.4,227.4,227.4,112
09/06/2002,12:28,227.89,227.89,227.89,227.89,4497
09/06/2002,12:29,227.94,227.94,227.94,227.94,4497
09/06/2002,12:31,227.98,227.98,227.8,227.8,11490
09/06/2002,12:32,227.27,227.27,227.27,227.27,225
09/06/2002,12:33,227.49,227.49,227.4,227.4,360
09/06/2002,12:34,227.49,227.49,227.49,227.49,450
09/06/2002,12:35,227.49,227.49,227.49,227.49,2248
09/06/2002,12:37,227.71,227.71,227.71,227.71,112
09/06/2002,12:38,227.71,227.71,227.71,227.71,2136
09/06/2002,12:39,227.62,227.62,227.62,227.62,22
09/06/2002,12:41,227.58,227.58,227.58,227.58,225
09/06/2002,12:53,227.31,227.31,227.31,227.31,450
09/06/2002,12:56,227.27,227.27,227.27,227.27,1124
09/06/2002,12:57,227.67,227.67,227.67,227.67,22
09/06/2002,12:58,227.27,227.27,227.27,227.27,675
09/06/2002,12:59,227.27,227.27,227.27,227.27,3373
09/06/2002,13:04,227.27,227.27,227.27,227.27,2361
09/06/2002,13:05,227.71,227.71,227.71,227.71,22
09/06/2002,13:06,227.94,227.94,227.94,227.94,67
09/06/2002,13:07,227.85,227.85,227.85,227.85,67
09/06/2002,13:08,227.67,227.67,227.67,227.67,225
09/06/2002,13:17,227.94,227.94,227.94,227.94,1124
09/06/2002,13:18,228.11,228.16,228.11,228.16,135
09/06/2002,13:20,227.94,227.94,227.94,227.94,112
09/06/2002,13:25,227.71,227.71,227.71,227.71,270
09/06/2002,13:28,227.76,227.76,227.76,227.76,22
09/06/2002,13:32,227.4,227.4,227.4,227.4,45
09/06/2002,13:43,227.05,227.05,227.05,227.05,90
09/06/2002,13:49,227.71,227.71,227.71,227.71,112
09/06/2002,14:17,227.8,227.8,227.8,227.8,135
09/06/2002,14:20,227.85,227.85,227.85,227.85,22
09/06/2002,14:22,227.58,227.58,227.27,227.27,247
09/06/2002,14:25,227,227,227,227,90
09/06/2002,14:27,227.27,227.27,227.27,227.27,8319
09/06/2002,14:31,227.27,227.27,227.27,227.27,1349
09/06/2002,14:32,227.27,227.27,227.22,227.22,1147
09/06/2002,14:33,227.27,227.27,227.27,227.27,1124
09/06/2002,14:35,227.27,227.27,227.27,227.27,16414
09/06/2002,14:36,227.22,227.22,227.22,227.22,45
09/06/2002,14:41,227.27,227.27,227.27,227.27,225
09/06/2002,14:42,227.31,227.45,227.31,227.45,585
09/06/2002,14:45,227.31,227.45,227.31,227.45,2361
09/06/2002,14:46,227.49,227.49,227.45,227.45,247
09/06/2002,14:48,227.27,227.27,227.27,227.27,2788
09/06/2002,14:50,227.45,227.45,227.45,227.45,22
09/06/2002,14:52,227.45,227.45,227.45,227.45,22
09/06/2002,14:53,227.45,227.45,227.27,227.27,292
09/06/2002,14:54,227.27,227.27,227.27,227.27,472
09/06/2002,14:55,227.27,227.27,227.27,227.27,1529
09/06/2002,14:56,227.49,227.49,227.49,227.49,450
09/06/2002,14:58,227.45,227.71,227.45,227.71,1574
09/06/2002,15:01,227.58,227.58,227.58,227.58,157
09/06/2002,15:02,227.89,227.89,227.89,227.89,67
09/06/2002,15:04,227.71,227.71,227.71,227.71,112
09/06/2002,15:06,227.71,227.71,227.71,227.71,675
09/06/2002,15:07,227.54,227.85,227.54,227.85,1934
09/06/2002,15:08,227.62,227.71,227.62,227.71,899
09/06/2002,15:10,227.94,227.94,227.94,227.94,225
09/06/2002,15:13,228.29,228.29,228.29,228.29,22
09/06/2002,15:15,228.38,228.38,228.38,228.38,450
09/06/2002,15:17,228.6,228.6,228.6,228.6,67
09/06/2002,15:18,228.42,228.42,228.38,228.38,135
09/06/2002,15:19,228.38,228.38,228.38,228.38,2248
09/06/2002,15:20,228.47,228.47,228.47,228.47,22
09/06/2002,15:25,228.07,228.16,228.07,228.16,225
09/06/2002,15:26,227.94,227.94,227.94,227.94,22
09/06/2002,15:33,227.94,227.94,227.94,227.94,1124
09/06/2002,15:36,227.71,227.71,227.71,227.71,45
09/06/2002,15:39,227.4,227.4,227.4,227.4,630
09/06/2002,15:42,227.31,227.31,227.31,227.31,22
09/06/2002,15:48,226.87,226.87,226.87,226.87,22
09/06/2002,15:49,226.87,226.87,226.87,226.87,22
09/06/2002,15:50,226.91,227.05,226.91,227.05,517
09/06/2002,15:51,227.05,227.05,227.05,227.05,112
09/06/2002,15:52,226.82,226.82,226.82,226.82,225
09/06/2002,15:53,226.96,226.96,226.82,226.82,1147
09/06/2002,15:54,226.42,226.42,226.42,226.42,225
09/06/2002,15:55,226.47,226.47,226.38,226.38,4542
09/06/2002,15:56,226.47,226.47,226.47,226.47,22
09/06/2002,15:57,226.6,226.82,226.6,226.82,540
09/06/2002,15:58,226.82,227.05,226.82,227.05,2631
09/06/2002,15:59,227.18,227.18,227.18,227.18,22
09/09/2002,09:34,227.27,228.6,227.27,228.6,697
09/09/2002,09:35,228.47,228.47,228.47,228.47,22
09/09/2002,09:36,229.05,229.49,229.05,229.49,247
09/09/2002,09:37,229.49,229.49,229.49,229.49,157
09/09/2002,09:38,229.49,229.49,229.49,229.49,360
09/09/2002,09:39,229.58,229.58,229.05,229.27,9781
09/09/2002,09:40,228.6,229.05,228.38,228.38,2496
09/09/2002,09:41,228.6,229.14,228.6,229.14,360
09/09/2002,09:42,229.58,229.58,229.58,229.58,2248
09/09/2002,09:43,229.36,229.49,228.83,228.83,4519
09/09/2002,09:45,228.83,228.83,228.83,228.83,382
09/09/2002,09:46,228.6,228.74,228.2,228.74,90
09/09/2002,09:47,228.29,228.29,227.98,227.98,1574
09/09/2002,09:48,227.05,227.05,227.05,227.05,90
09/09/2002,09:49,226.56,226.56,225.98,225.98,45
09/09/2002,09:50,226.02,226.02,226.02,226.02,22
09/09/2002,09:51,225.98,225.98,225.93,225.93,697
09/09/2002,09:52,225.93,225.93,225.49,225.49,787
09/09/2002,09:53,225.27,225.27,225.04,225.04,495
09/09/2002,09:54,225,225,225,225,22
09/09/2002,09:55,225.27,225.31,225.27,225.31,202
09/09/2002,09:56,225.09,225.71,225.09,225.71,405
09/09/2002,09:57,225.49,225.49,225.49,225.49,22
09/09/2002,09:58,225.18,225.18,225.13,225.13,472
09/09/2002,09:59,224.87,225.4,224.87,225.4,1147
09/09/2002,10:00,225,225,225,225,225
09/09/2002,10:01,224.42,224.6,223.71,223.71,944
09/09/2002,10:04,223.49,223.49,223.4,223.4,135
09/09/2002,10:05,223.13,223.13,223.13,223.13,225
09/09/2002,10:06,223.27,223.49,223.27,223.49,697
09/09/2002,10:07,223.49,223.49,223.49,223.49,450
09/09/2002,10:08,224.29,224.29,223.71,223.71,11265
09/09/2002,10:09,224.2,224.2,224.16,224.16,270
09/09/2002,10:10,223.89,223.89,223.62,223.62,450
09/09/2002,10:11,223.09,223.09,223.09,223.09,225
09/09/2002,10:12,223.27,223.27,223.27,223.27,135
09/09/2002,10:14,222.95,222.95,222.95,222.95,22
09/09/2002,10:17,223.58,223.58,223.58,223.58,225
09/09/2002,10:18,223.71,223.71,223.31,223.31,450
09/09/2002,10:20,224.6,224.6,224.6,224.6,112
09/09/2002,10:22,225.04,225.04,224.64,224.64,1349
09/09/2002,10:23,225.09,225.09,225.09,225.09,22
09/09/2002,10:24,225.27,225.27,225.27,225.27,112
09/09/2002,10:26,226.11,226.11,225.67,225.67,67
09/09/2002,10:27,225.8,225.8,225.8,225.8,11242
09/09/2002,10:28,225.09,225.09,225.09,225.09,247
09/09/2002,10:37,224.56,224.56,224.56,224.56,22
09/09/2002,10:38,224.78,224.78,224.78,224.78,22
09/09/2002,10:45,224.64,224.64,224.64,224.64,22
09/09/2002,10:46,224.6,224.6,224.6,224.6,225
09/09/2002,10:48,223.84,223.84,223.84,223.84,1124
09/09/2002,10:50,224.16,224.16,224.16,224.16,225
09/09/2002,10:53,224.38,224.38,224.38,224.38,1124
09/09/2002,10:57,224.6,224.6,224.6,224.6,1124
09/09/2002,10:58,224.51,224.51,224.51,224.51,22
09/09/2002,10:59,224.82,224.82,224.82,224.82,585
09/09/2002,11:00,224.38,224.38,224.38,224.38,22
09/09/2002,11:06,225.04,225.04,224.87,224.87,562
09/09/2002,11:07,224.78,225.36,224.78,225.36,45
09/09/2002,11:08,225.04,225.04,225.04,225.04,1169
09/09/2002,11:09,225.4,225.4,225.04,225.04,472
09/09/2002,11:10,224.82,224.82,224.82,224.82,315
09/09/2002,11:17,225.04,225.04,225.04,225.04,225
09/09/2002,11:22,226.2,226.2,226.2,226.2,2024
09/09/2002,11:26,226.38,226.38,226.38,226.38,225
09/09/2002,11:29,225.27,225.27,225.27,225.27,1124
09/09/2002,11:30,225.49,225.49,225.49,225.49,5621
09/09/2002,11:32,225.49,225.49,225.4,225.4,292
09/09/2002,11:35,225.58,225.58,225.58,225.58,90
09/09/2002,11:38,225.67,225.67,225.67,225.67,90
09/09/2002,11:39,226.11,226.11,226.11,226.11,112
09/09/2002,11:43,226.38,226.82,226.38,226.82,427
09/09/2002,11:44,227,227,227,227,45
09/09/2002,11:46,227,227,227,227,22
09/09/2002,11:48,227.36,227.36,227.36,227.36,562
09/09/2002,11:49,227.27,227.36,227.27,227.27,899
09/09/2002,11:50,227.45,227.45,227.45,227.45,337
09/09/2002,11:52,227.09,227.09,227.09,227.09,225
09/09/2002,11:53,227.36,227.36,227.36,227.36,6296
09/09/2002,11:54,227.36,227.36,227.36,227.36,450
09/09/2002,11:56,227.18,227.18,227.18,227.18,90
09/09/2002,11:58,227,227,227,227,450
09/09/2002,12:07,227.85,227.85,227.85,227.85,67
09/09/2002,12:11,228.07,228.07,228.07,228.07,45
09/09/2002,12:13,228.07,228.07,228.07,228.07,225
09/09/2002,12:14,227.85,227.85,227.85,227.85,247
09/09/2002,12:19,228.25,228.6,228.25,228.6,45
09/09/2002,12:20,228.6,228.6,228.6,228.6,112
09/09/2002,12:21,228.6,228.6,228.6,228.6,180
09/09/2002,12:26,228.74,228.74,228.69,228.69,135
09/09/2002,12:28,229.05,229.05,228.83,228.83,3148
09/09/2002,12:29,228.83,229.05,228.83,229.05,922
09/09/2002,12:30,229.05,229.05,229.05,229.05,899
09/09/2002,12:31,228.83,228.83,228.83,228.83,1124
09/09/2002,12:36,228.83,228.83,228.83,228.83,22
09/09/2002,12:37,228.83,228.83,228.6,228.6,315
09/09/2002,12:39,228.78,228.78,228.78,228.78,225
09/09/2002,12:44,228.2,228.69,228.2,228.69,1214
09/09/2002,12:45,228.29,228.29,228.29,228.29,45
09/09/2002,12:52,228.16,228.16,228.16,228.16,135
09/09/2002,12:53,228.6,228.6,228.6,228.6,337
09/09/2002,12:54,228.34,228.34,228.34,228.34,45
09/09/2002,12:56,229.18,229.18,229.18,229.18,22
09/09/2002,12:57,229.49,229.49,229.49,229.49,135
09/09/2002,12:58,229.76,229.76,229.76,229.76,2248
09/09/2002,13:04,229.54,229.71,229.49,229.71,562
09/09/2002,13:07,229.36,229.49,229.36,229.49,5846
09/09/2002,13:08,229.09,229.09,229.09,229.09,112
09/09/2002,13:09,229.23,229.23,229.23,229.23,337
09/09/2002,13:11,229.31,229.31,229.27,229.27,472
09/09/2002,13:13,229.27,229.27,229.27,229.27,22
09/09/2002,13:14,229.27,229.27,229.27,229.27,112
09/09/2002,13:15,229.05,229.27,229.05,229.27,2361
09/09/2002,13:16,229.27,229.31,229.27,229.31,270
09/09/2002,13:20,229.27,229.27,229.27,229.27,1147
09/09/2002,13:22,228.74,229.05,228.74,229.05,1214
09/09/2002,13:26,229.94,230.16,229.94,230.16,157
09/09/2002,13:30,230.38,230.38,230.12,230.12,472
09/09/2002,13:31,229.67,229.67,229.67,229.67,45
09/09/2002,13:34,230.03,230.03,230.03,230.03,22
09/09/2002,13:35,229.49,229.49,229.49,229.49,247
09/09/2002,13:40,229.4,229.4,229.4,229.4,22
09/09/2002,13:42,229.27,229.27,229.27,229.27,22
09/09/2002,13:44,229.14,229.14,229.14,229.14,22
09/09/2002,13:45,229.36,229.36,229.36,229.36,225
09/09/2002,13:46,229.09,229.09,229.09,229.09,22
09/09/2002,13:52,229.05,229.05,229.05,229.05,1124
09/09/2002,13:54,228.51,228.51,228.16,228.16,270
09/09/2002,13:55,228.16,228.16,227.71,227.71,1237
09/09/2002,13:58,228.02,228.02,227.98,227.98,247
09/09/2002,14:00,228.02,228.02,228.02,228.02,202
09/09/2002,14:01,228.07,228.07,228.07,228.07,22
09/09/2002,14:03,228.56,228.56,228.56,228.56,225
09/09/2002,14:07,229.05,229.45,229.05,229.45,1124
09/09/2002,14:14,229.09,229.09,229.09,229.09,45
09/09/2002,14:16,229.54,229.54,229.54,229.54,22
09/09/2002,14:21,229.18,229.18,229.18,229.18,22
09/09/2002,14:22,229.76,229.76,229.49,229.49,1124
09/09/2002,14:23,229.8,229.8,229.8,229.8,225
09/09/2002,14:24,229.71,229.71,229.71,229.71,247
09/09/2002,14:25,230.16,230.16,229.98,229.98,11467
09/09/2002,14:27,229.85,229.85,229.45,229.45,472
09/09/2002,14:31,230.43,230.43,230.43,230.43,5621
09/09/2002,14:38,229.89,229.89,229.89,229.89,247
09/09/2002,14:45,229.36,229.36,229.36,229.36,112
09/09/2002,14:46,229.89,229.89,229.89,229.89,225
09/09/2002,14:49,229.58,229.58,229.58,229.58,225
09/09/2002,14:50,229.67,229.67,229.67,229.67,67
09/09/2002,14:51,229.85,229.85,229.85,229.85,67
09/09/2002,14:56,230.12,230.12,230.12,230.12,112
09/09/2002,14:59,230.29,230.29,230.29,230.29,1124
09/09/2002,15:00,229.94,229.94,229.94,229.94,22
09/09/2002,15:01,229.58,229.58,229.49,229.49,292
09/09/2002,15:04,229,229,229,229,67
09/09/2002,15:05,229.27,229.27,229.27,229.27,135
09/09/2002,15:08,229.49,229.49,229.49,229.49,450
09/09/2002,15:11,229.14,229.14,229.14,229.14,225
09/09/2002,15:12,229.49,229.49,229.05,229.05,2271
09/09/2002,15:13,229.36,229.36,229.36,229.36,22
09/09/2002,15:14,229.45,229.45,229.45,229.45,22
09/09/2002,15:25,230.12,230.12,230.12,230.12,2248
09/09/2002,15:27,230.12,230.12,230.12,230.12,22
09/09/2002,15:28,230.12,230.12,230.12,230.12,67
09/09/2002,15:32,229.49,229.49,229.49,229.49,67
09/09/2002,15:37,229.27,229.27,229.27,229.27,157
09/09/2002,15:39,229,229,229,229,22
09/09/2002,15:41,229.45,229.45,229.45,229.45,45
09/09/2002,15:42,228.87,228.96,228.87,228.96,202
09/09/2002,15:46,229.05,229.05,229.05,229.05,45
09/09/2002,15:48,229.45,229.45,229.45,229.45,22
09/09/2002,15:53,229.8,229.8,229.8,229.8,22
09/09/2002,15:54,229.76,229.76,229.76,229.76,1124
09/09/2002,15:57,229.36,229.36,229.36,229.36,112
09/09/2002,15:59,229.27,229.27,229.27,229.27,1461
09/10/2002,09:35,232.07,232.07,232.07,232.07,2721
09/10/2002,09:36,231.27,231.76,231.27,231.27,585
09/10/2002,09:37,231.49,231.49,230.83,231.05,2473
09/10/2002,09:38,230.38,230.38,229.8,229.8,1147
09/10/2002,09:39,229.94,229.94,229.58,229.76,382
09/10/2002,09:40,230.25,230.25,230.25,230.25,225
09/10/2002,09:41,230.65,230.65,230.65,230.65,1124
09/10/2002,09:42,230.65,230.65,230.65,230.65,45
09/10/2002,09:43,231.23,232.16,231.14,232.16,1417
09/10/2002,09:44,232.29,232.61,232.21,232.61,315
09/10/2002,09:45,232.69,233.36,232.69,233.36,450
09/10/2002,09:46,232.83,233.1,232.83,233.05,315
09/10/2002,09:47,233.5,233.5,233.05,233.05,1349
09/10/2002,09:48,233.05,233.41,232.61,232.61,854
09/10/2002,09:49,232.83,233.5,232.83,233.5,2271
09/10/2002,09:50,233.5,233.5,233.27,233.27,675
09/10/2002,09:51,233.05,233.05,233.05,233.05,112
09/10/2002,09:52,233.27,233.27,233.27,233.27,225
09/10/2002,09:56,232.21,232.21,232.21,232.21,225
09/10/2002,09:57,232.21,232.29,231.94,232.29,6296
09/10/2002,09:59,232.07,232.34,232.07,232.34,450
09/10/2002,10:00,232.38,232.83,231.94,232.83,3058
09/10/2002,10:01,233.23,233.36,233.23,233.36,450
09/10/2002,10:02,233.32,233.32,233.32,233.32,11242
09/10/2002,10:03,233.41,233.41,233.41,233.41,225
09/10/2002,10:04,233.41,233.41,233.41,233.41,427
09/10/2002,10:05,234.07,234.21,234.07,234.21,1124
09/10/2002,10:06,233.67,233.67,233.67,233.67,112
09/10/2002,10:07,233.18,233.45,233.05,233.05,832
09/10/2002,10:08,233.36,233.67,233.36,233.67,247
09/10/2002,10:10,233.72,234.07,233.72,234.07,1574
09/10/2002,10:11,233.5,233.5,233.1,233.1,270
09/10/2002,10:12,233.45,233.45,233.45,233.45,225
09/10/2002,10:13,233.76,233.76,233.76,233.76,45
09/10/2002,10:15,234.52,234.52,234.52,234.52,22
09/10/2002,10:17,234.79,234.79,234.79,234.79,225
09/10/2002,10:19,235.41,235.41,235.41,235.41,1124
09/10/2002,10:20,235.05,235.05,234.38,234.38,1394
09/10/2002,10:21,234.7,234.7,234.65,234.65,67
09/10/2002,10:22,234.16,234.38,234.16,234.38,270
09/10/2002,10:23,233.81,233.81,233.81,233.81,45
09/10/2002,10:24,233.9,233.9,233.9,233.9,225
09/10/2002,10:25,233.67,234.21,233.67,234.21,202
09/10/2002,10:26,233.63,233.63,233.63,233.63,45
09/10/2002,10:27,233.81,234.07,233.81,234.07,450
09/10/2002,10:29,234.79,234.79,234.79,234.79,225
09/10/2002,10:30,234.83,234.83,234.38,234.43,1619
09/10/2002,10:34,234.79,234.79,234.79,234.79,225
09/10/2002,10:35,234.61,234.61,234.61,234.61,405
09/10/2002,10:36,234.07,234.07,234.07,234.07,67
09/10/2002,10:37,233.76,233.76,233.76,233.76,22
09/10/2002,10:38,233.94,234.07,233.94,234.07,899
09/10/2002,10:40,234.38,234.38,234.38,234.38,2766
09/10/2002,10:44,233.94,233.94,233.94,233.94,135
09/10/2002,10:50,234.61,234.61,234.61,234.61,225
09/10/2002,10:54,234.92,234.92,234.92,234.92,112
09/10/2002,11:01,234.61,234.61,234.61,234.61,22
09/10/2002,11:03,234.56,234.56,234.56,234.56,22
09/10/2002,11:06,233.94,233.98,233.94,233.98,45
09/10/2002,11:10,233.94,233.94,233.72,233.72,247
09/10/2002,11:11,233.5,233.5,233.5,233.5,562
09/10/2002,11:15,233.5,233.5,233.32,233.32,247
09/10/2002,11:16,233.27,233.5,233.27,233.5,135
09/10/2002,11:19,233.58,233.58,233.58,233.58,225
09/10/2002,11:21,233.54,233.54,233.5,233.5,270
09/10/2002,11:23,232.96,232.96,232.96,232.96,225
09/10/2002,11:24,232.87,232.87,232.87,232.87,1124
09/10/2002,11:25,232.83,233.05,232.83,233.05,1147
09/10/2002,11:30,233.5,233.54,233.5,233.54,720
09/10/2002,11:31,233.9,233.9,233.9,233.9,45
09/10/2002,11:37,233.72,233.72,233.72,233.72,225
09/10/2002,11:39,233.5,233.5,233.27,233.27,270
09/10/2002,11:40,233.41,233.5,233.41,233.5,787
09/10/2002,11:41,233.9,233.9,233.9,233.9,225
09/10/2002,11:42,233.9,234.38,233.9,234.38,247
09/10/2002,11:43,233.94,233.94,233.94,233.94,1686
09/10/2002,11:44,234.21,234.21,234.21,234.21,1124
09/10/2002,11:46,234.56,234.56,234.56,234.56,22
09/10/2002,11:47,234.03,234.03,234.03,234.03,1124
09/10/2002,11:49,234.38,234.38,234.38,234.38,562
09/10/2002,11:50,234.16,234.16,233.98,234.07,787
09/10/2002,11:52,233.72,233.72,233.72,233.72,450
09/10/2002,11:54,234.03,234.03,234.03,234.03,450
09/10/2002,11:55,234.12,234.12,234.12,234.12,450
09/10/2002,11:57,233.81,233.81,233.81,233.81,450
09/10/2002,12:00,234.16,234.16,234.16,234.16,157
09/10/2002,12:01,234.16,234.16,234.16,234.16,292
09/10/2002,12:04,233.54,233.54,233.54,233.54,450
09/10/2002,12:06,234.07,234.07,234.07,234.07,22
09/10/2002,12:12,233.85,233.85,233.54,233.54,697
09/10/2002,12:24,233.76,233.76,233.76,233.76,22
09/10/2002,12:35,233.1,233.1,233.1,233.1,450
09/10/2002,12:37,233.14,233.14,233.14,233.14,450
09/10/2002,12:48,233.5,233.5,233.5,233.5,90
09/10/2002,12:49,233.81,233.81,233.81,233.81,22
09/10/2002,12:54,233.94,233.94,233.94,233.94,67
09/10/2002,12:57,233.94,233.94,233.94,233.94,225
09/10/2002,12:58,233.58,233.58,233.58,233.58,180
09/10/2002,12:59,233.94,233.94,233.94,233.94,382
09/10/2002,13:02,234.16,234.16,234.16,234.16,450
09/10/2002,13:03,234.38,234.38,234.38,234.38,1349
09/10/2002,13:04,234.3,234.3,234.3,234.3,2248
09/10/2002,13:05,234.34,234.34,234.34,234.34,67
09/10/2002,13:10,234.16,234.16,234.16,234.16,22
09/10/2002,13:17,234.34,234.34,234.34,234.34,225
09/10/2002,13:18,234.34,234.34,234.34,234.34,22
09/10/2002,13:20,233.94,233.94,233.94,233.94,225
09/10/2002,13:34,233.94,233.94,233.94,233.94,45
09/10/2002,13:37,233.72,233.72,233.72,233.72,22
09/10/2002,13:38,233.63,233.63,233.63,233.63,112
09/10/2002,13:40,234.21,234.21,234.21,234.21,225
09/10/2002,13:41,233.94,233.94,233.94,233.94,112
09/10/2002,13:44,233.85,233.85,233.85,233.85,90
09/10/2002,13:53,234.12,234.12,234.12,234.12,22
09/10/2002,13:55,233.94,233.94,233.94,233.94,90
09/10/2002,14:04,234.3,234.3,234.3,234.3,22
09/10/2002,14:08,234.07,234.07,234.07,234.07,22
09/10/2002,14:12,233.63,233.63,233.63,233.63,562
09/10/2002,14:15,233.81,233.81,233.81,233.81,675
09/10/2002,14:16,233.85,233.85,233.85,233.85,112
09/10/2002,14:18,233.76,233.76,233.76,233.76,360
09/10/2002,14:20,233.63,233.63,233.63,233.63,450
09/10/2002,14:21,233.76,233.76,233.76,233.76,2248
09/10/2002,14:23,233.58,233.58,233.58,233.58,450
09/10/2002,14:31,233.94,233.94,233.94,233.94,2248
09/10/2002,14:34,234.52,234.52,234.52,234.52,22
09/10/2002,14:37,234.74,234.74,234.74,234.74,1124
09/10/2002,14:39,235.5,235.63,235.5,235.63,270
09/10/2002,14:40,235.54,235.72,235.54,235.72,292
09/10/2002,14:41,235.9,235.9,235.9,235.9,1124
09/10/2002,14:42,235.94,236.16,235.94,235.99,5734
09/10/2002,14:43,235.67,235.76,235.67,235.76,472
09/10/2002,14:44,235.85,235.85,235.85,235.85,225
09/10/2002,14:45,236.12,236.12,235.85,235.85,1349
09/10/2002,14:51,236.34,236.34,236.34,236.34,247
09/10/2002,14:53,236.03,236.03,236.03,236.03,135
09/10/2002,14:55,235.94,235.94,235.94,235.94,67
09/10/2002,14:56,236.03,236.16,235.9,236.16,3598
09/10/2002,14:57,236.12,236.39,236.12,236.39,90
09/10/2002,15:00,236.12,236.12,236.12,236.12,135
09/10/2002,15:01,236.39,236.39,236.39,236.39,112
09/10/2002,15:02,236.83,236.83,236.83,236.83,225
09/10/2002,15:06,236.83,236.83,236.83,236.83,90
09/10/2002,15:08,236.83,236.83,236.83,236.83,2248
09/10/2002,15:09,236.88,236.88,236.65,236.65,562
09/10/2002,15:10,236.61,236.61,236.52,236.52,1012
09/10/2002,15:13,236.65,236.65,236.65,236.65,22
09/10/2002,15:14,236.65,236.65,236.65,236.65,90
09/10/2002,15:15,236.83,236.83,236.83,236.83,22
09/10/2002,15:16,236.48,236.48,236.48,236.48,1124
09/10/2002,15:17,236.88,236.88,236.88,236.88,112
09/10/2002,15:20,236.83,236.83,236.83,236.83,22
09/10/2002,15:21,236.61,236.61,236.61,236.61,157
09/10/2002,15:23,236.88,236.88,236.88,236.88,1124
09/10/2002,15:24,236.83,236.88,236.83,236.88,247
09/10/2002,15:28,236.16,236.16,236.16,236.16,135
09/10/2002,15:29,236.16,236.16,236.16,236.16,495
09/10/2002,15:30,236.07,236.07,236.07,236.07,45
09/10/2002,15:34,236.16,236.16,236.16,236.16,225
09/10/2002,15:40,235.76,235.76,235.76,235.76,22
09/10/2002,15:41,236.12,236.12,235.76,235.76,247
09/10/2002,15:43,236.21,236.21,235.76,235.76,787
09/10/2002,15:44,235.27,235.27,235.1,235.1,225
09/10/2002,15:45,235.19,235.27,235.19,235.27,180
09/10/2002,15:46,235.19,235.19,235.19,235.19,112
09/10/2002,15:47,235.36,235.36,235.36,235.36,225
09/10/2002,15:48,235.36,235.72,235.36,235.72,1034
09/10/2002,15:50,235.63,236.07,235.63,236.07,157
09/10/2002,15:51,235.85,235.85,235.85,235.85,135
09/10/2002,15:54,235.72,235.72,235.72,235.72,22
09/10/2002,15:55,235.76,235.76,235.72,235.72,1574
09/10/2002,15:58,235.41,235.5,235.41,235.5,45
09/10/2002,15:59,235.72,235.72,235.41,235.72,3238
09/11/2002,12:08,239.94,240.17,239.94,239.99,2159
09/11/2002,12:09,241.01,241.01,239.72,239.72,225
09/11/2002,12:10,239.72,239.81,239.72,239.81,292
09/11/2002,12:11,239.9,239.9,239.9,239.9,45
09/11/2002,12:12,239.9,239.9,239.9,239.9,112
09/11/2002,12:15,240.17,240.17,239.72,239.72,360
09/11/2002,12:16,240.17,240.17,240.17,240.17,1911
09/11/2002,12:18,240.79,240.88,240.79,240.88,6745
09/11/2002,12:19,240.61,240.74,240.61,240.74,4497
09/11/2002,12:20,240.17,240.39,240.17,240.39,1147
09/11/2002,12:22,239.28,239.28,239.28,239.28,450
09/11/2002,12:23,239.85,239.85,239.85,239.85,899
09/11/2002,12:25,239.94,240.17,239.94,240.17,2473
09/11/2002,12:26,240.17,240.17,239.94,240.17,8319
09/11/2002,12:27,239.72,239.72,239.72,239.72,225
09/11/2002,12:28,240.17,240.17,240.17,240.17,1124
09/11/2002,12:30,239.72,239.72,239.72,239.72,67
09/11/2002,12:33,240.17,240.17,240.17,240.17,562
09/11/2002,12:34,240.17,240.17,239.81,239.81,10140
09/11/2002,12:35,240.61,240.61,239.94,239.94,6745
09/11/2002,12:36,240.17,240.17,240.17,240.17,562
09/11/2002,12:37,240.61,240.61,240.61,240.61,225
09/11/2002,12:38,240.21,240.21,240.21,240.21,22
09/11/2002,12:39,240.52,240.61,240.52,240.52,2338
09/11/2002,12:40,240.7,240.83,240.61,240.61,4722
09/11/2002,12:41,240.83,240.83,240.61,240.61,562
09/11/2002,12:45,240.12,240.12,240.12,240.12,67
09/11/2002,12:46,240.03,240.03,240.03,240.03,2248
09/11/2002,12:47,240.61,240.61,240.17,240.17,180
09/11/2002,12:48,239.9,239.94,239.9,239.94,697
09/11/2002,12:50,240.17,240.17,240.17,240.17,45
09/11/2002,12:51,239.72,239.72,239.54,239.54,1574
09/11/2002,12:52,239.5,239.5,239.5,239.5,22
09/11/2002,12:53,239.9,239.9,239.54,239.54,67
09/11/2002,12:54,239.5,239.5,239.5,239.5,540
09/11/2002,12:55,239.28,239.28,239.28,239.28,562
09/11/2002,12:57,239.1,239.1,239.1,239.1,45
09/11/2002,13:00,239.23,239.23,239.1,239.19,4947
09/11/2002,13:02,239.05,239.05,239.05,239.05,2653
09/11/2002,13:03,238.83,238.83,238.83,238.83,22
09/11/2002,13:05,238.92,238.92,238.92,238.92,6745
09/11/2002,13:06,238.97,238.97,238.97,238.97,45
09/11/2002,13:07,238.61,238.65,238.61,238.65,585
09/11/2002,13:08,238.57,238.57,238.57,238.57,1124
09/11/2002,13:09,238.39,238.39,237.99,238.16,877
09/11/2002,13:10,237.72,237.72,237.72,237.72,112
09/11/2002,13:12,237.85,237.85,237.85,237.85,112
09/11/2002,13:14,238.16,238.16,237.72,237.72,6813
09/11/2002,13:15,237.94,237.94,237.81,237.81,7083
09/11/2002,13:16,237.54,237.54,237.54,237.54,112
09/11/2002,13:18,238.39,238.39,238.39,238.39,3485
09/11/2002,13:19,238.39,238.39,238.39,238.39,1349
09/11/2002,13:21,238.43,238.48,238.43,238.48,4227
09/11/2002,13:23,238.79,238.79,238.79,238.79,67
09/11/2002,13:28,238.08,238.08,237.32,237.32,450
09/11/2002,13:29,237.32,237.32,237.28,237.28,1237
09/11/2002,13:30,237.05,237.05,236.83,236.83,270
09/11/2002,13:31,236.43,236.87,236.43,236.83,1686
09/11/2002,13:33,236.61,236.61,236.61,236.61,427
09/11/2002,13:35,236.61,236.65,236.61,236.65,899
09/11/2002,13:36,236.83,236.87,236.83,236.87,67
09/11/2002,13:37,237.14,237.14,237.14,237.14,22
09/11/2002,13:38,236.83,236.83,236.83,236.83,225
09/11/2002,13:40,237.72,237.72,237.72,237.72,1124
09/11/2002,13:41,237.72,237.72,237.72,237.72,45
09/11/2002,13:42,237.54,237.54,237.54,237.54,1124
09/11/2002,13:43,237.76,237.76,237.76,237.76,450
09/11/2002,13:45,238.57,238.57,238.57,238.57,1799
09/11/2002,13:46,238.34,238.61,238.34,238.34,20686
09/11/2002,13:47,237.85,237.85,237.85,237.85,225
09/11/2002,13:51,237.85,237.85,237.85,237.85,225
09/11/2002,13:58,238.16,238.16,238.16,238.16,112
09/11/2002,14:00,237.63,237.63,237.63,237.63,135
09/11/2002,14:01,237.36,237.36,237.36,237.36,225
09/11/2002,14:02,237.5,237.5,237.5,237.5,67
09/11/2002,14:03,237.5,237.5,237.5,237.5,1124
09/11/2002,14:06,237.28,237.28,237.28,237.28,2248
09/11/2002,14:10,238.16,238.16,238.16,238.16,562
09/11/2002,14:12,237.94,237.94,237.94,237.94,112
09/11/2002,14:14,237.68,237.68,237.68,237.68,112
09/11/2002,14:15,237.28,237.28,237.28,237.28,517
09/11/2002,14:16,237.54,237.54,237.5,237.5,5396
09/11/2002,14:18,237.45,237.45,237.01,237.01,1394
09/11/2002,14:21,237.45,237.45,237.45,237.45,247
09/11/2002,14:22,237.01,237.01,237.01,237.01,225
09/11/2002,14:23,237.19,237.19,237.19,237.19,675
09/11/2002,14:26,237.28,237.28,237.28,237.28,1124
09/11/2002,14:33,237.41,237.41,237.41,237.41,675
09/11/2002,14:41,237.28,237.28,237.28,237.28,225
09/11/2002,14:43,237.28,237.28,237.28,237.28,45
09/11/2002,14:44,237.28,237.28,237.28,237.28,562
09/11/2002,14:52,237.32,237.32,237.32,237.32,225
09/11/2002,14:58,237.5,237.5,237.5,237.5,562
09/11/2002,15:01,237.68,237.68,237.68,237.68,22
09/11/2002,15:02,237.19,237.19,237.19,237.19,67
09/11/2002,15:14,237.63,237.63,237.63,237.63,675
09/11/2002,15:15,237.54,237.54,237.54,237.54,450
09/11/2002,15:17,237.5,237.5,237.5,237.5,225
09/11/2002,15:18,237.5,237.5,237.5,237.5,562
09/11/2002,15:20,237.72,237.72,237.72,237.72,562
09/11/2002,15:23,237.05,237.05,237.05,237.05,450
09/11/2002,15:27,236.96,236.96,236.96,236.96,450
09/11/2002,15:30,236.65,236.65,236.61,236.61,1574
09/11/2002,15:31,236.25,236.25,236.25,236.25,562
09/11/2002,15:34,236.25,236.25,236.25,236.25,675
09/11/2002,15:36,236.74,236.74,236.74,236.74,225
09/11/2002,15:37,236.61,236.61,236.61,236.61,225
09/11/2002,15:38,236.61,236.61,236.61,236.61,450
09/11/2002,15:39,236.61,236.61,236.52,236.52,45
09/11/2002,15:41,236.21,236.21,236.12,236.12,1124
09/11/2002,15:42,236.12,236.12,236.12,236.12,562
09/11/2002,15:43,235.72,235.94,235.72,235.94,9443
09/11/2002,15:46,235.9,235.99,235.67,235.67,517
09/11/2002,15:47,235.63,235.63,235.54,235.54,1844
09/11/2002,15:48,235.5,235.54,235.36,235.41,1461
09/11/2002,15:49,235.59,235.59,235.59,235.59,180
09/11/2002,15:50,235.59,235.85,235.41,235.5,2024
09/11/2002,15:53,235.23,235.41,235.23,235.23,675
09/11/2002,15:54,235.05,235.1,235.05,235.05,1574
09/11/2002,15:56,234.92,235.36,234.92,235.36,180
09/11/2002,15:57,234.83,234.83,234.83,234.83,112
09/11/2002,15:58,234.92,234.92,234.83,234.83,1484
09/11/2002,15:59,234.83,234.83,234.83,234.83,112
09/12/2002,09:35,233.5,233.5,233.5,233.5,562
09/12/2002,09:36,233.81,234.16,233.81,234.16,562
09/12/2002,09:37,235.05,235.14,235.05,235.14,1169
09/12/2002,09:38,235.5,235.5,235.5,235.5,45
09/12/2002,09:39,235.54,235.54,235.54,235.54,112
09/12/2002,09:40,234.61,234.83,234.38,234.38,22664
09/12/2002,09:41,234.47,234.47,233.27,233.27,135
09/12/2002,09:42,233.18,233.5,233.18,233.5,450
09/12/2002,09:43,232.78,232.78,232.78,232.78,112
09/12/2002,09:44,233.5,233.5,232.83,232.83,5261
09/12/2002,09:46,232.61,232.61,232.61,232.61,225
09/12/2002,09:47,232.61,232.61,232.61,232.61,3373
09/12/2002,09:48,232.61,232.69,232.61,232.69,1349
09/12/2002,09:49,233.05,233.05,232.61,232.61,9219
09/12/2002,09:52,232.21,232.21,232.21,232.21,562
09/12/2002,09:53,232.16,232.16,232.16,232.16,675
09/12/2002,09:55,231.63,231.63,231.4,231.4,427
09/12/2002,09:56,231.27,231.27,230.83,230.83,23833
09/12/2002,09:57,231.27,231.27,231.27,231.27,2338
09/12/2002,09:58,231.27,231.27,231.27,231.27,2248
09/12/2002,09:59,231.49,232.12,231.49,231.72,7105
09/12/2002,10:00,231.36,231.36,231.18,231.18,180
09/12/2002,10:01,230.43,230.43,230.43,230.43,517
09/12/2002,10:02,229.94,230.03,229.94,230.03,247
09/12/2002,10:03,230.16,230.16,230.03,230.03,1169
09/12/2002,10:04,230.2,230.25,230.2,230.25,360
09/12/2002,10:06,230.92,230.92,230.43,230.43,90
09/12/2002,10:07,230.47,231,230.47,231,45
09/12/2002,10:08,230.6,230.6,230.6,230.6,112
09/12/2002,10:09,230.83,230.83,230.83,230.83,112
09/12/2002,10:10,230.38,230.38,230.38,230.38,450
09/12/2002,10:11,230.16,230.16,230.16,230.16,1192
09/12/2002,10:14,230.38,230.38,230.38,230.38,67
09/12/2002,10:15,230.69,230.78,230.69,230.78,90
09/12/2002,10:16,230.43,230.6,230.43,230.6,225
09/12/2002,10:19,230.6,230.6,230.6,230.6,562
09/12/2002,10:22,231.09,231.09,231.09,231.09,112
09/12/2002,10:24,231.89,231.89,231.27,231.27,2473
09/12/2002,10:25,232.16,232.16,232.16,232.16,225
09/12/2002,10:26,232.16,232.16,232.16,232.16,3373
09/12/2002,10:27,231.85,231.85,231.85,231.85,225
09/12/2002,10:28,231.89,231.89,231.89,231.89,315
09/12/2002,10:29,231.72,231.72,231.72,231.72,450
09/12/2002,10:30,231.49,231.54,231.14,231.27,1911
09/12/2002,10:31,230.56,230.83,230.38,230.38,854
09/12/2002,10:32,230.47,230.47,230.47,230.47,1574
09/12/2002,10:33,230.83,230.83,230.83,230.83,8994
09/12/2002,10:34,231.54,231.94,231.54,231.94,2248
09/12/2002,10:35,231.32,232.16,231.32,232.16,4609
09/12/2002,10:36,232.16,232.16,232.16,232.16,22799
09/12/2002,10:39,232.61,232.61,232.61,232.61,2248
09/12/2002,10:41,234.16,234.78,234.16,234.38,2698
09/12/2002,10:43,233.54,233.54,233.54,233.54,225
09/12/2002,10:44,233.45,233.45,233.45,233.45,225
09/12/2002,10:45,232.74,232.74,232.74,232.74,1124
09/12/2002,10:47,232.07,232.16,231.63,232.16,12726
09/12/2002,10:48,231.27,231.27,231.27,231.27,1686
09/12/2002,10:49,231.18,231.27,231.18,231.27,450
09/12/2002,10:52,230.83,230.83,230.83,230.83,1349
09/12/2002,10:53,230.38,230.38,230.38,230.38,22
09/12/2002,10:54,230.38,230.38,230.38,230.38,450
09/12/2002,10:55,230.38,230.38,230.03,230.03,3867
09/12/2002,10:56,230.83,230.83,230.83,230.83,45
09/12/2002,10:57,231.18,231.23,231.18,231.23,675
09/12/2002,10:58,231.32,231.32,231.32,231.32,1124
09/12/2002,10:59,231.58,231.58,231.58,231.58,450
09/12/2002,11:01,231.23,231.23,230.96,230.96,2361
09/12/2002,11:02,231.05,231.05,230.83,230.83,1686
09/12/2002,11:03,230.96,231.09,230.83,231.09,2361
09/12/2002,11:04,230.96,230.96,230.96,230.96,112
09/12/2002,11:05,231.54,231.54,231.54,231.54,45
09/12/2002,11:06,231.58,231.58,231.58,231.58,1349
09/12/2002,11:07,231.23,231.23,231.23,231.23,1124
09/12/2002,11:08,231,231.18,231,231.18,1574
09/12/2002,11:09,230.92,230.92,230.6,230.6,450
09/12/2002,11:10,230.38,230.38,230.38,230.38,1214
09/12/2002,11:11,229.71,229.94,229.58,229.94,1349
09/12/2002,11:12,230.03,230.12,229.58,230.12,382
09/12/2002,11:14,230.38,230.38,230.16,230.16,2968
09/12/2002,11:15,229.94,229.94,229.94,229.94,1124
09/12/2002,11:17,229.94,229.94,229.94,229.94,45
09/12/2002,11:19,230.16,230.16,230.16,230.16,2248
09/12/2002,11:20,230.16,230.16,230.16,230.16,2248
09/12/2002,11:21,230.16,230.16,230.12,230.12,2293
09/12/2002,11:22,230.16,230.25,230.16,230.25,1147
09/12/2002,11:23,230.16,230.16,229.49,229.49,4115
09/12/2002,11:24,229.54,229.54,229.05,229.05,23833
09/12/2002,11:25,228.83,228.83,228.83,228.83,2248
09/12/2002,11:26,229.27,229.27,229.27,229.27,45
09/12/2002,11:28,229.05,229.05,229.05,229.05,427
09/12/2002,11:30,228.6,228.96,228.6,228.83,4722
09/12/2002,11:32,229.27,229.49,229.05,229.49,1709
09/12/2002,11:33,229.31,229.31,229.31,229.31,225
09/12/2002,11:34,229.45,229.49,229.45,229.49,2046
09/12/2002,11:37,229.58,229.58,229.58,229.58,112
09/12/2002,11:40,229.58,229.58,229.36,229.36,315
09/12/2002,11:42,229.94,229.94,229.94,229.94,315
09/12/2002,11:44,229.98,229.98,229.98,229.98,45
09/12/2002,11:53,230.6,230.6,230.38,230.38,247
09/12/2002,11:55,230.07,230.07,230.07,230.07,225
09/12/2002,11:57,230.43,230.43,230.43,230.43,450
09/12/2002,12:00,230.56,230.56,230.56,230.56,225
09/12/2002,12:06,230.47,230.47,230.47,230.47,90
09/12/2002,12:07,229.98,229.98,229.98,229.98,22
09/12/2002,12:09,230.12,230.16,230.12,230.16,450
09/12/2002,12:12,229.71,229.89,229.71,229.89,67
09/12/2002,12:23,230.29,230.29,230.29,230.29,45
09/12/2002,12:26,230.6,230.6,230.6,230.6,337
09/12/2002,12:29,230.38,230.38,230.38,230.38,225
09/12/2002,12:31,230.16,230.16,230.16,230.16,225
09/12/2002,12:37,229.54,229.54,229.54,229.54,22
09/12/2002,12:41,229.09,229.09,229.09,229.09,90
09/12/2002,12:43,229.05,229.05,229.05,229.05,270
09/12/2002,12:50,229.67,229.67,229.67,229.67,67
09/12/2002,13:06,229.85,229.94,229.85,229.94,5621
09/12/2002,13:07,229.85,229.85,229.85,229.85,225
09/12/2002,13:10,230.16,230.16,230.16,230.16,1124
09/12/2002,13:11,230.2,230.29,230.2,230.29,67
09/12/2002,13:13,230.29,230.29,230.29,230.29,225
09/12/2002,13:14,230.38,230.38,230.38,230.38,1124
09/12/2002,13:15,230.47,230.47,230.38,230.38,3373
09/12/2002,13:25,230.03,230.03,230.03,230.03,22
09/12/2002,13:34,229.23,229.23,229.23,229.23,45
09/12/2002,13:54,229.71,229.71,229.71,229.71,225
09/12/2002,13:56,229.4,229.4,229.4,229.4,112
09/12/2002,13:58,229.85,229.85,229.85,229.85,112
09/12/2002,14:03,229.85,229.85,229.85,229.85,22
09/12/2002,14:06,229.67,229.67,229.67,229.67,22
09/12/2002,14:09,229.54,229.54,229.54,229.54,22
09/12/2002,14:10,229.54,229.54,229.54,229.54,22
09/12/2002,14:12,229.54,229.54,229.54,229.54,22
09/12/2002,14:13,229.27,229.27,229.09,229.09,2856
09/12/2002,14:14,229.54,229.54,229.45,229.45,270
09/12/2002,14:23,228.96,228.96,228.96,228.96,9219
09/12/2002,14:25,228.69,228.69,228.69,228.69,22
09/12/2002,14:26,228.83,228.83,228.83,228.83,202
09/12/2002,14:27,228.25,228.25,228.11,228.16,1417
09/12/2002,14:28,228.07,228.25,228.07,228.11,1282
09/12/2002,14:31,228.43,228.65,228.43,228.65,5666
09/12/2002,14:32,228.69,228.69,228.69,228.69,180
09/12/2002,14:33,228.78,228.78,228.78,228.78,90
09/12/2002,14:34,228.87,228.87,228.87,228.87,1124
09/12/2002,14:37,228.34,228.56,228.34,228.56,67
09/12/2002,14:39,228.38,228.38,228.38,228.38,112
09/12/2002,14:41,228.38,228.38,228.38,228.38,135
09/12/2002,14:42,228.47,228.47,228.47,228.47,225
09/12/2002,14:43,228.16,228.16,227.94,227.94,450
09/12/2002,14:44,227.71,227.71,227.49,227.49,225
09/12/2002,14:48,227.85,227.85,227.85,227.85,45
09/12/2002,14:50,227.98,227.98,227.98,227.98,5621
09/12/2002,14:52,227.8,227.8,227.8,227.8,225
09/12/2002,14:53,227.76,227.76,227.76,227.76,225
09/12/2002,14:54,227.71,227.98,227.71,227.98,202
09/12/2002,14:57,227.98,227.98,227.8,227.8,652
09/12/2002,15:00,227.71,227.71,227.62,227.62,2248
09/12/2002,15:01,227.71,227.71,227.49,227.49,382
09/12/2002,15:02,227.45,227.45,227.45,227.45,315
09/12/2002,15:04,228.11,228.11,228.11,228.11,225
09/12/2002,15:06,227.94,227.94,227.94,227.94,5621
09/12/2002,15:09,227.89,227.89,227.89,227.89,90
09/12/2002,15:10,227.8,227.8,227.8,227.8,225
09/12/2002,15:15,227.94,227.94,227.94,227.94,1124
09/12/2002,15:17,227.94,227.94,227.94,227.94,202
09/12/2002,15:18,227.94,227.94,227.94,227.94,450
09/12/2002,15:19,227.71,227.94,227.71,227.94,4654
09/12/2002,15:20,227.94,227.94,227.94,227.94,2811
09/12/2002,15:21,228.16,228.16,228.16,228.16,67
09/12/2002,15:22,228.16,228.16,228.16,228.16,45
09/12/2002,15:24,228.07,228.07,227.94,228.02,720
09/12/2002,15:27,228.02,228.02,228.02,228.02,112
09/12/2002,15:28,228.11,228.11,228.07,228.07,3035
09/12/2002,15:29,228.07,228.16,228.07,228.16,2473
09/12/2002,15:32,228.2,228.2,228.2,228.2,247
09/12/2002,15:37,227.94,227.94,227.94,227.94,472
09/12/2002,15:40,227.8,227.8,227.8,227.8,247
09/12/2002,15:41,227.94,227.94,227.94,227.94,180
09/12/2002,15:42,227.8,227.8,227.8,227.8,292
09/12/2002,15:43,227.8,227.94,227.8,227.94,360
09/12/2002,15:45,228.02,228.02,228.02,228.02,157
09/12/2002,15:46,228.07,228.07,228.07,228.07,22
09/12/2002,15:47,228.11,228.11,228.11,228.11,135
09/12/2002,15:50,228.16,228.16,228.16,228.16,22
09/12/2002,15:52,228.16,228.16,228.16,228.16,225
09/12/2002,15:53,228.16,228.16,228.16,228.16,45
09/12/2002,15:54,228.25,228.25,228.16,228.16,495
09/12/2002,15:55,228.16,228.16,228.16,228.16,540
09/12/2002,15:56,227.98,228.16,227.98,228.16,562
09/12/2002,15:59,228.16,228.16,228.16,228.16,675
09/13/2002,09:36,228.16,228.16,228.16,228.16,1012
09/13/2002,09:37,228.07,228.07,227.62,227.62,720
09/13/2002,09:38,227.71,227.71,227.71,227.71,1574
09/13/2002,09:40,227.05,227.05,226.47,226.47,854
09/13/2002,09:41,226.38,226.38,226.38,226.38,809
09/13/2002,09:42,226.33,226.33,225.71,225.93,4564
09/13/2002,09:43,225.49,225.49,225.04,225.04,472
09/13/2002,09:44,225.04,225.04,225.04,225.04,2248
09/13/2002,09:45,225.04,225.04,225.04,225.04,4497
09/13/2002,09:46,225.04,225.49,225.04,225.49,4722
09/13/2002,09:47,226.16,226.38,225.93,225.93,809
09/13/2002,09:48,226.82,227.18,226.82,227.18,1506
09/13/2002,09:49,226.82,226.96,226.82,226.96,1349
09/13/2002,09:51,226.82,226.82,224.91,224.96,2046
09/13/2002,09:55,226.6,226.6,225.8,225.8,360
09/13/2002,09:56,226.16,226.16,226.16,226.16,382
09/13/2002,09:57,225.93,225.93,225.93,225.93,225
09/13/2002,09:59,227.71,228.69,227.71,228.69,1237
09/13/2002,10:00,228.83,228.83,228.78,228.78,157
09/13/2002,10:03,229.05,229.05,229.05,229.05,1686
09/13/2002,10:04,229.09,229.23,228.91,229.23,3035
09/13/2002,10:06,229.4,229.49,229.4,229.49,1147
09/13/2002,10:07,230.2,230.47,230.2,230.47,1394
09/13/2002,10:08,230.16,230.78,230.16,230.78,3598
09/13/2002,10:09,231.27,231.27,230.92,230.92,1686
09/13/2002,10:10,231.27,231.27,231.27,231.27,90
09/13/2002,10:11,230.38,230.6,230.38,230.38,270
09/13/2002,10:12,231.09,231.09,231.05,231.05,157
09/13/2002,10:13,231,231,231,231,562
09/13/2002,10:14,231.27,231.32,231.27,231.32,247
09/13/2002,10:15,231.27,231.27,231.27,231.27,225
09/13/2002,10:17,230.92,230.92,230.92,230.92,225
09/13/2002,10:18,231.4,231.49,231.27,231.49,2945
09/13/2002,10:19,231.76,232.21,231.72,232.21,1844
09/13/2002,10:20,231.63,231.63,231.63,231.63,2248
09/13/2002,10:21,232.61,232.61,232.61,232.61,45
09/13/2002,10:22,232.16,232.16,232.16,232.16,337
09/13/2002,10:24,233.14,233.14,232.61,232.61,11467
09/13/2002,10:27,232.61,232.61,232.61,232.61,225
09/13/2002,10:29,233.05,233.27,233.05,233.27,2788
09/13/2002,10:30,233.45,233.45,233.27,233.27,337
09/13/2002,10:34,233.14,233.14,233.14,233.14,45
09/13/2002,10:36,233.5,233.5,233.5,233.5,112
09/13/2002,10:37,233.5,233.76,233.5,233.76,270
09/13/2002,10:38,234.12,234.16,234.12,234.16,562
09/13/2002,10:39,233.58,234.16,233.58,234.16,562
09/13/2002,10:41,232.65,232.69,232.65,232.69,630
09/13/2002,10:42,232.52,232.65,232.52,232.65,45
09/13/2002,10:43,233.05,233.05,233.05,233.05,2293
09/13/2002,10:44,233.45,233.45,232.74,232.74,5846
09/13/2002,10:45,233.27,233.32,233.27,233.32,9174
09/13/2002,10:46,232.78,232.78,232.78,232.78,112
09/13/2002,10:47,232.87,232.87,232.87,232.87,5621
09/13/2002,10:48,232.34,232.34,232.34,232.34,450
09/13/2002,10:49,232.16,232.16,232.16,232.16,225
09/13/2002,10:50,231.98,231.98,231.98,231.98,11242
09/13/2002,10:55,232.34,232.34,232.34,232.34,22
09/13/2002,10:56,232.29,232.29,232.29,232.29,67
09/13/2002,10:57,232.38,232.38,232.38,232.38,225
09/13/2002,11:04,231.32,231.32,231.32,231.32,225
09/13/2002,11:05,231.32,231.32,231.05,231.05,5621
09/13/2002,11:06,231.05,231.05,231.05,231.05,1237
09/13/2002,11:07,231.05,231.05,231.05,231.05,112
09/13/2002,11:09,231.05,231.05,231.05,231.05,247
09/13/2002,11:10,231.27,231.27,231.18,231.27,6970
09/13/2002,11:12,231.27,231.27,231.27,231.27,225
09/13/2002,11:19,231.27,231.27,231.27,231.27,22
09/13/2002,11:20,231.27,231.27,231.27,231.27,67
09/13/2002,11:21,230.83,230.83,230.83,230.83,787
09/13/2002,11:25,230.52,230.52,230.38,230.38,6745
09/13/2002,11:26,230.38,230.38,230.38,230.38,225
09/13/2002,11:27,230.6,230.74,230.6,230.74,3485
09/13/2002,11:32,230.38,230.38,230.38,230.38,1124
09/13/2002,11:34,230.56,230.56,230.56,230.56,1124
09/13/2002,11:36,230.6,230.6,230.6,230.6,2248
09/13/2002,11:42,229.85,229.85,229.85,229.85,1124
09/13/2002,11:43,229.36,229.36,229.36,229.36,225
09/13/2002,11:45,229.49,229.49,229.49,229.49,562
09/13/2002,11:49,230.6,230.6,230.6,230.6,450
09/13/2002,11:52,230.38,230.38,230.38,230.38,225
09/13/2002,11:54,229.8,229.8,229.8,229.8,337
09/13/2002,12:04,229.58,229.58,229.58,229.58,45
09/13/2002,12:16,228.42,228.51,228.34,228.34,3373
09/13/2002,12:25,229,229.05,229,229.05,180
09/13/2002,12:29,229.49,229.49,229.49,229.49,1124
09/13/2002,12:31,229.94,229.94,229.94,229.94,11242
09/13/2002,12:33,229.49,229.49,229.49,229.49,1124
09/13/2002,12:36,228.83,228.83,228.83,228.83,1124
09/13/2002,12:37,228.83,228.83,228.83,228.83,1124
09/13/2002,12:39,229.36,229.36,229.36,229.36,112
09/13/2002,12:41,229.27,229.27,229.27,229.27,5621
09/13/2002,12:42,229.05,229.05,229.05,229.05,4497
09/13/2002,12:43,229.49,229.49,229.49,229.49,225
09/13/2002,12:44,229.58,229.58,229.54,229.54,7870
09/13/2002,12:48,229.18,229.18,229.18,229.18,22
09/13/2002,12:49,228.74,228.74,228.74,228.74,1124
09/13/2002,12:52,228.83,228.83,228.83,228.83,22484
09/13/2002,12:53,228.6,228.6,228.6,228.6,1124
09/13/2002,12:55,229.14,229.14,229.14,229.14,4497
09/13/2002,13:00,229.36,229.49,229.36,229.49,450
09/13/2002,13:02,229.23,229.23,228.87,228.87,270
09/13/2002,13:04,229.18,229.18,229.18,229.18,2248
09/13/2002,13:08,229.09,229.09,229.09,229.09,45
09/13/2002,13:14,229.45,229.45,229.45,229.45,112
09/13/2002,13:15,230.07,230.07,230.07,230.07,1124
09/13/2002,13:16,230.03,230.16,230.03,230.16,2473
09/13/2002,13:22,230.03,230.03,230.03,230.03,22
09/13/2002,13:25,229.58,229.58,229.58,229.58,675
09/13/2002,13:31,229.45,229.45,229.45,229.45,22
09/13/2002,13:32,229.49,229.49,229.49,229.49,607
09/13/2002,13:33,229.27,229.27,229.27,229.27,22
09/13/2002,13:34,229.27,229.27,229.27,229.27,225
09/13/2002,13:36,229.05,229.05,229.05,229.05,562
09/13/2002,13:41,228.91,228.91,228.91,228.91,562
09/13/2002,13:42,228.91,229.27,228.91,229.27,6903
09/13/2002,13:46,228.69,228.69,228.69,228.69,1686
09/13/2002,13:47,228.65,228.96,228.65,228.65,3418
09/13/2002,13:48,228.47,228.47,228.47,228.47,1596
09/13/2002,13:53,228.6,228.6,228.6,228.6,247
09/13/2002,13:54,228.6,228.6,228.6,228.6,1686
09/13/2002,13:58,228.6,228.6,228.6,228.6,675
09/13/2002,14:10,228.83,228.83,228.83,228.83,225
09/13/2002,14:12,229,229.05,229,229.05,562
09/13/2002,14:13,229.05,229.05,229.05,229.05,225
09/13/2002,14:17,229.36,229.36,229.36,229.36,225
09/13/2002,14:18,228.87,228.87,228.87,228.87,112
09/13/2002,14:23,228.91,228.91,228.87,228.87,427
09/13/2002,14:29,228.65,228.65,228.65,228.65,225
09/13/2002,14:30,228.56,228.56,228.56,228.56,899
09/13/2002,14:42,229.14,229.14,229.14,229.14,225
09/13/2002,14:46,228.83,228.83,228.83,228.83,225
09/13/2002,14:52,229,229,229,229,450
09/13/2002,14:54,229.05,229.05,229.05,229.05,1124
09/13/2002,14:55,229.05,229.05,229.05,229.05,180
09/13/2002,15:01,229.23,229.23,229.23,229.23,22
09/13/2002,15:05,229.71,229.71,229.71,229.71,1754
09/13/2002,15:07,229.71,229.71,229.71,229.71,202
09/13/2002,15:09,229.49,229.49,229.49,229.49,157
09/13/2002,15:11,228.96,228.96,228.96,228.96,22
09/13/2002,15:18,228.91,228.91,228.91,228.91,22
09/13/2002,15:26,229.76,229.76,229.76,229.76,22
09/13/2002,15:27,229.4,229.4,229.4,229.4,675
09/13/2002,15:32,229.8,229.8,229.8,229.8,67
09/13/2002,15:33,230.07,230.07,230.07,230.07,22
09/13/2002,15:34,230.07,230.07,230.07,230.07,1686
09/13/2002,15:35,230.11,230.11,230.03,230.03,90
09/13/2002,15:36,230.16,230.16,230.16,230.16,1461
09/13/2002,15:37,230.29,230.29,230.29,230.29,157
09/13/2002,15:39,230.38,230.38,230.38,230.38,225
09/13/2002,15:41,230.38,230.38,230.38,230.38,157
09/13/2002,15:42,230.29,230.29,230.29,230.29,292
09/13/2002,15:45,229.85,229.85,229.85,229.85,112
09/13/2002,15:48,229.98,229.98,229.98,229.98,22
09/13/2002,15:53,229.36,229.36,229.36,229.36,1034
09/13/2002,15:55,229.8,229.8,229.8,229.8,22
09/16/2002,09:35,228.16,228.16,228.07,228.07,1889
09/16/2002,09:37,228.38,228.38,228.38,228.38,2248
09/16/2002,09:38,228.29,228.34,228.29,228.29,1956
09/16/2002,09:39,228.16,228.16,227.27,227.27,1574
09/16/2002,09:43,229.8,229.8,229.67,229.67,225
09/16/2002,09:44,229.49,229.49,229.05,229.05,2518
09/16/2002,09:45,228.87,229.23,228.6,228.6,1461
09/16/2002,09:46,229.05,229.05,229.05,229.05,1124
09/16/2002,09:48,228.69,228.69,228.69,228.69,45
09/16/2002,09:49,229.05,229.05,229.05,229.05,90
09/16/2002,09:50,230.16,230.16,230.16,230.16,450
09/16/2002,09:51,230.16,230.65,230.16,230.65,1911
09/16/2002,09:52,230.6,231.27,230.6,231.27,764
09/16/2002,09:56,232.38,232.74,232.38,232.74,675
09/16/2002,09:57,232.52,233.14,232.52,233.05,16863
09/16/2002,09:58,232.47,232.47,232.47,232.47,90
09/16/2002,09:59,232.47,232.47,232.47,232.47,22
09/16/2002,10:00,232.25,232.25,232.25,232.25,2248
09/16/2002,10:01,232.34,232.34,232.34,232.34,112
09/16/2002,10:02,231.72,231.72,231.72,231.72,225
09/16/2002,10:03,231.63,232.07,231.63,232.07,5958
09/16/2002,10:04,232.07,232.07,232.07,232.07,22
09/16/2002,10:05,231.94,231.94,231.94,231.94,22
09/16/2002,10:08,230.87,230.87,230.83,230.83,3035
09/16/2002,10:09,230.87,230.87,230.52,230.52,247
09/16/2002,10:12,231.27,231.27,230.83,230.83,899
09/16/2002,10:13,230.83,230.83,230.83,230.83,1574
09/16/2002,10:14,230.2,230.2,230.2,230.2,22
09/16/2002,10:16,229.94,230.2,229.94,230.2,180
09/16/2002,10:21,231.63,231.63,231.63,231.63,2248
09/16/2002,10:22,231.45,231.45,231.45,231.45,562
09/16/2002,10:23,231.09,231.09,231.05,231.05,247
09/16/2002,10:24,231.63,231.63,231.63,231.63,225
09/16/2002,10:26,231.05,231.05,231.05,231.05,337
09/16/2002,10:30,231.76,231.76,231.76,231.76,22
09/16/2002,10:31,232.34,232.34,232.34,232.34,1124
09/16/2002,10:33,232.61,232.61,232.61,232.61,45
09/16/2002,10:34,233.05,233.05,233.05,233.05,2203
09/16/2002,10:35,233.58,233.58,233.58,233.58,67
09/16/2002,10:36,233.41,233.41,233.41,233.41,45
09/16/2002,10:40,233.09,233.09,233.09,233.09,450
09/16/2002,10:41,232.65,232.65,232.65,232.65,112
09/16/2002,10:42,232.61,232.61,232.56,232.56,899
09/16/2002,10:43,231.98,231.98,231.98,231.98,450
09/16/2002,10:44,231.94,231.94,231.94,231.94,675
09/16/2002,10:49,232.16,232.16,232.16,232.16,225
09/16/2002,10:51,232.61,232.61,232.61,232.61,112
09/16/2002,10:53,232.96,232.96,232.96,232.96,90
09/16/2002,10:54,233.14,233.14,233.14,233.14,22
09/16/2002,10:55,233.09,233.09,233.09,233.09,45
09/16/2002,10:56,232.87,232.87,232.87,232.87,45
09/16/2002,10:57,232.29,232.29,232.12,232.12,2923
09/16/2002,10:58,232.16,232.16,231.72,231.72,3485
09/16/2002,10:59,232.16,232.16,231.63,231.63,5846
09/16/2002,11:02,231.54,231.72,231.54,231.72,1214
09/16/2002,11:03,231.85,231.85,231.85,231.85,450
09/16/2002,11:04,231.49,231.49,231.27,231.27,337
09/16/2002,11:05,231.27,231.27,231.27,231.27,225
09/16/2002,11:06,231.49,231.72,231.49,231.72,225
09/16/2002,11:07,231.94,231.94,231.94,231.94,22
09/16/2002,11:08,232.29,232.29,232.29,232.29,1799
09/16/2002,11:14,231.49,231.49,231.49,231.49,1124
09/16/2002,11:16,232.03,232.03,232.03,232.03,450
09/16/2002,11:18,232.61,232.61,232.61,232.61,225
09/16/2002,11:21,232.69,232.69,232.69,232.69,2248
09/16/2002,11:23,233.09,233.09,233.09,233.09,225
09/16/2002,11:24,233.5,233.5,233.5,233.5,2248
09/16/2002,11:25,233.5,233.5,233.5,233.5,225
09/16/2002,11:27,233.14,233.14,233.14,233.14,22
09/16/2002,11:28,233.05,233.05,233.05,233.05,157
09/16/2002,11:35,233.18,233.18,233.18,233.18,135
09/16/2002,11:37,232.74,232.74,232.74,232.74,112
09/16/2002,11:38,232.61,232.61,232.61,232.61,1124
09/16/2002,11:41,232.96,232.96,232.96,232.96,90
09/16/2002,11:44,232.74,232.74,232.74,232.74,1124
09/16/2002,11:54,233.09,233.09,233.05,233.05,135
09/16/2002,12:00,233.09,233.09,233.09,233.09,22
09/16/2002,12:08,234.21,234.25,234.21,234.25,1417
09/16/2002,12:10,234.16,234.16,234.16,234.16,112
09/16/2002,12:11,234.61,234.61,234.61,234.61,562
09/16/2002,12:12,234.38,234.38,234.38,234.38,225
09/16/2002,12:13,234.47,234.56,234.38,234.38,787
09/16/2002,12:15,234.07,234.07,234.07,234.07,225
09/16/2002,12:16,233.9,233.9,233.9,233.9,112
09/16/2002,12:20,233.94,233.94,233.94,233.94,135
09/16/2002,12:21,233.94,233.94,233.94,233.94,1124
09/16/2002,12:30,233.76,233.76,233.76,233.76,22
09/16/2002,12:39,233.67,233.67,233.67,233.67,112
09/16/2002,12:50,233.14,233.14,233.14,233.14,112
09/16/2002,12:53,233.32,233.32,233.32,233.32,1124
09/16/2002,13:10,233.58,233.58,233.58,233.58,899
09/16/2002,13:40,233.98,234.03,233.98,234.03,90
09/16/2002,13:50,234.47,234.47,234.47,234.47,67
09/16/2002,14:04,233.81,233.81,233.81,233.81,225
09/16/2002,14:05,233.85,233.85,233.85,233.85,22
09/16/2002,14:07,233.45,233.81,233.45,233.81,337
09/16/2002,14:08,233.41,233.41,233.41,233.41,112
09/16/2002,14:09,233.76,233.76,233.76,233.76,225
09/16/2002,14:17,233.94,233.94,233.94,233.94,202
09/16/2002,14:18,233.98,233.98,233.98,233.98,1124
09/16/2002,14:25,234.16,234.16,234.16,234.16,112
09/16/2002,14:30,234.16,234.16,234.16,234.16,45
09/16/2002,14:33,234.03,234.07,233.94,233.94,562
09/16/2002,14:35,233.9,233.9,233.9,233.9,45
09/16/2002,14:36,233.85,233.85,233.85,233.85,360
09/16/2002,14:42,233.94,233.94,233.94,233.94,202
09/16/2002,14:47,234.12,234.12,234.12,234.12,90
09/16/2002,14:50,234.12,234.12,234.12,234.12,67
09/16/2002,14:51,234.12,234.3,234.12,234.3,180
09/16/2002,14:52,234.21,234.21,234.21,234.21,225
09/16/2002,14:53,234.12,234.12,234.12,234.12,22
09/16/2002,14:56,233.5,233.5,233.5,233.5,22
09/16/2002,15:00,234.03,234.03,234.03,234.03,225
09/16/2002,15:03,233.63,233.63,233.63,233.63,809
09/16/2002,15:06,233.94,234.07,233.94,234.07,270
09/16/2002,15:07,234.21,234.21,234.21,234.21,202
09/16/2002,15:10,234.3,234.3,234.16,234.16,315
09/16/2002,15:14,234.38,234.38,233.94,233.94,517
09/16/2002,15:15,234.56,234.56,234.56,234.56,67
09/16/2002,15:16,234.16,234.25,234.16,234.25,17201
09/16/2002,15:19,234.47,234.47,234.47,234.47,225
09/16/2002,15:25,234.25,234.25,234.25,234.25,225
09/16/2002,15:26,234.56,234.56,234.56,234.56,225
09/16/2002,15:30,234.16,234.16,234.16,234.16,2698
09/16/2002,15:31,234.25,234.25,234.25,234.25,225
09/16/2002,15:32,234.52,234.52,234.52,234.52,90
09/16/2002,15:33,234.38,234.38,234.38,234.38,202
09/16/2002,15:34,234.3,234.3,234.3,234.3,112
09/16/2002,15:36,234.07,234.07,234.07,234.07,225
09/16/2002,15:37,233.81,233.81,233.81,233.81,1124
09/16/2002,15:39,233.72,233.72,233.54,233.54,247
09/16/2002,15:40,233.72,233.72,233.58,233.58,2563
09/16/2002,15:43,233.72,233.72,233.72,233.72,675
09/16/2002,15:44,233.36,233.36,233.36,233.36,22
09/16/2002,15:45,233.36,233.36,233.36,233.36,2248
09/16/2002,15:46,233.27,233.32,233.27,233.27,3373
09/16/2002,15:47,233.27,233.27,233.01,233.05,3463
09/16/2002,15:48,233.32,233.32,233.05,233.05,720
09/16/2002,15:50,233.14,233.14,233.14,233.14,90
09/16/2002,15:51,233.09,233.09,233.09,233.09,90
09/16/2002,15:53,233.05,233.05,233.05,233.05,899
09/16/2002,15:54,233.05,233.05,232.78,232.78,2248
09/16/2002,15:55,232.78,232.78,232.78,232.78,1304
09/16/2002,15:56,232.78,232.78,232.78,232.78,90
09/16/2002,15:57,232.65,232.65,232.65,232.65,6745
09/16/2002,15:59,232.78,232.78,232.78,232.78,22
09/17/2002,09:35,229.05,229.05,229.05,229.05,112
09/17/2002,09:36,229.27,229.27,229.27,229.27,112
09/17/2002,09:38,228.83,228.83,228.78,228.78,1349
09/17/2002,09:39,227.94,228.2,227.71,227.71,4722
09/17/2002,09:40,227.71,227.71,227.49,227.58,2406
09/17/2002,09:41,227.27,227.67,226.82,227.05,2361
09/17/2002,09:42,227,227,227,227,112
09/17/2002,09:43,226.69,227.27,226.69,227.05,899
09/17/2002,09:44,226.51,226.51,226.51,226.51,225
09/17/2002,09:45,226.38,227.27,226.38,226.38,7802
09/17/2002,09:46,227.94,227.94,226.82,226.82,16908
09/17/2002,09:47,226.42,226.82,226.38,226.38,6206
09/17/2002,09:48,226.38,226.38,225.93,225.93,652
09/17/2002,09:50,226.51,226.51,226.51,226.51,225
09/17/2002,09:51,226.38,226.51,226.38,226.51,405
09/17/2002,09:52,227.18,227.18,226.82,226.82,1192
09/17/2002,09:53,226.51,226.78,226.16,226.16,809
09/17/2002,09:54,226.25,226.25,226.25,226.25,225
09/17/2002,09:56,226.6,226.6,226.56,226.56,45
09/17/2002,09:57,226.33,226.33,226.33,226.33,67
09/17/2002,09:58,225.93,225.93,225.93,225.93,112
09/17/2002,09:59,226.47,226.51,226.47,226.51,67
09/17/2002,10:00,226.02,226.02,225.93,225.93,7959
09/17/2002,10:01,225.27,225.27,225.27,225.27,225
09/17/2002,10:03,225.71,225.71,225.71,225.71,112
09/17/2002,10:06,224.96,224.96,224.96,224.96,45
09/17/2002,10:07,225.04,225.04,225.04,225.04,112
09/17/2002,10:09,224.16,224.16,224.16,224.16,135
09/17/2002,10:10,223.93,223.93,223.58,223.58,2383
09/17/2002,10:12,223.49,224.11,223.49,223.49,1372
09/17/2002,10:14,224.16,224.16,223.93,223.93,28106
09/17/2002,10:15,224.38,224.38,224.38,224.38,22
09/17/2002,10:16,223.93,223.93,223.93,223.93,562
09/17/2002,10:17,224.38,224.38,224.38,224.38,2248
09/17/2002,10:18,224.38,224.38,224.33,224.33,1147
09/17/2002,10:19,225.04,225.04,224.6,224.6,180
09/17/2002,10:20,225.04,225.22,225.04,225.22,1237
09/17/2002,10:22,225.04,225.04,225.04,225.04,90
09/17/2002,10:23,225.04,225.04,225.04,225.04,1102
09/17/2002,10:24,224.51,224.51,224.51,224.51,112
09/17/2002,10:26,224.73,224.73,224.73,224.73,225
09/17/2002,10:29,225.8,225.8,225.8,225.8,22
09/17/2002,10:30,226.02,226.02,225.49,225.49,1596
09/17/2002,10:31,225.76,225.76,225.09,225.09,2586
09/17/2002,10:33,225.58,225.58,225.58,225.58,22
09/17/2002,10:35,226.78,226.78,226.78,226.78,1124
09/17/2002,10:37,227.27,227.31,226.82,226.82,2361
09/17/2002,10:38,227.22,227.22,226.82,226.82,562
09/17/2002,10:39,226.38,226.82,226.38,226.73,6071
09/17/2002,10:40,226.73,226.73,226.73,226.73,225
09/17/2002,10:41,226.82,226.82,226.82,226.82,5621
09/17/2002,10:43,226.82,226.82,226.82,226.82,2248
09/17/2002,10:47,227.36,227.36,227.36,227.36,7870
09/17/2002,10:49,227.94,227.94,227.94,227.94,2248
09/17/2002,10:50,227.49,227.49,227.49,227.49,112
09/17/2002,10:54,227.49,227.49,227.22,227.22,1124
09/17/2002,10:55,227.09,227.09,227.09,227.09,67
09/17/2002,10:56,227.27,227.27,227.27,227.27,225
09/17/2002,10:57,228.16,228.16,228.16,228.16,1349
09/17/2002,11:00,227.31,227.31,227.31,227.31,1124
09/17/2002,11:01,227.27,227.27,227.27,227.27,3373
09/17/2002,11:02,227.27,227.27,227.27,227.27,2923
09/17/2002,11:03,227.05,227.05,227.05,227.05,45
09/17/2002,11:04,227.67,228.02,227.67,228.02,1574
09/17/2002,11:05,228.29,228.29,228.16,228.16,450
09/17/2002,11:06,229.05,229.05,229.05,229.05,1124
09/17/2002,11:07,229.05,229.05,228.91,228.91,989
09/17/2002,11:08,228.6,228.65,228.6,228.65,2361
09/17/2002,11:09,228.11,228.11,228.11,228.11,112
09/17/2002,11:10,227.71,228.02,227.71,228.02,1282
09/17/2002,11:12,228.11,228.11,228.11,228.11,3373
09/17/2002,11:14,227.94,227.94,227.94,227.94,112
09/17/2002,11:16,227.54,227.54,227.54,227.54,5621
09/17/2002,11:19,228.6,228.6,228.6,228.6,67
09/17/2002,11:20,228.34,228.78,228.34,228.78,1012
09/17/2002,11:21,228.78,228.78,228.78,228.78,225
09/17/2002,11:24,228.47,228.47,228.47,228.47,45
09/17/2002,11:25,228.6,229.05,228.6,229.05,180
09/17/2002,11:26,229.05,229.05,229.05,229.05,787
09/17/2002,11:28,228.69,228.69,228.69,228.69,22
09/17/2002,11:31,229.14,229.14,228.6,228.6,2293
09/17/2002,11:33,228.6,228.6,228.6,228.6,112
09/17/2002,11:41,228.51,228.51,228.51,228.51,3373
09/17/2002,11:47,227.8,227.8,227.8,227.8,112
09/17/2002,11:56,228.02,228.02,228.02,228.02,607
09/17/2002,11:58,228.42,228.42,228.42,228.42,45
09/17/2002,12:01,228.34,228.34,228.34,228.34,22
09/17/2002,12:03,227.76,227.76,227.76,227.76,22
09/17/2002,12:12,227.4,227.4,227.4,227.4,2811
09/17/2002,12:13,226.82,226.82,226.82,226.82,2248
09/17/2002,12:15,227.49,227.49,227.49,227.49,3373
09/17/2002,12:18,227.54,227.54,227.54,227.54,5621
09/17/2002,12:31,226.96,226.96,226.96,226.96,5621
09/17/2002,12:34,227,227,227,227,2248
09/17/2002,12:41,227.27,227.27,227.27,227.27,45
09/17/2002,12:42,227.27,227.27,227.27,227.27,22
09/17/2002,12:43,227.36,227.36,227.36,227.36,22
09/17/2002,12:44,227.05,227.31,227.05,227.31,1799
09/17/2002,12:48,227.13,227.13,227.13,227.13,45
09/17/2002,12:49,227.27,227.27,227.27,227.27,450
09/17/2002,13:00,227.49,227.58,227.49,227.58,2833
09/17/2002,13:07,227.67,227.67,227.67,227.67,270
09/17/2002,13:09,227.27,227.27,227.27,227.27,225
09/17/2002,13:28,227.49,227.49,227.49,227.49,3373
09/17/2002,13:29,227.58,227.58,227.58,227.58,1012
09/17/2002,13:30,227.27,227.27,227.27,227.27,1686
09/17/2002,13:32,227.36,227.36,227.36,227.36,45
09/17/2002,13:33,227.27,227.27,227.27,227.27,225
09/17/2002,13:34,227.13,227.13,227.13,227.13,67
09/17/2002,13:36,226.6,226.6,226.38,226.38,1349
09/17/2002,13:37,226.42,226.42,226.42,226.42,1686
09/17/2002,13:43,226.38,226.38,226.38,226.38,3373
09/17/2002,13:48,226.38,226.38,226.38,226.38,450
09/17/2002,13:54,226.82,226.82,226.82,226.82,1349
09/17/2002,14:04,226.38,226.38,226.38,226.38,450
09/17/2002,14:12,226.16,226.16,226.16,226.16,225
09/17/2002,14:13,226.33,226.33,225.89,225.89,4047
09/17/2002,14:19,226.33,226.33,226.33,226.33,225
09/17/2002,14:28,227.18,227.18,227.18,227.18,1124
09/17/2002,14:37,227.05,227.05,227.05,227.05,67
09/17/2002,14:47,226.69,226.69,226.69,226.69,2248
09/17/2002,14:52,226.91,226.91,226.91,226.91,1686
09/17/2002,15:06,226.78,226.78,226.6,226.6,292
09/17/2002,15:08,226.38,226.38,226.38,226.38,22
09/17/2002,15:11,225.93,225.93,225.93,225.93,135
09/17/2002,15:12,225.93,225.93,225.93,225.93,22
09/17/2002,15:13,225.93,225.93,225.93,225.93,45
09/17/2002,15:14,225.71,225.71,225.71,225.71,5621
09/17/2002,15:16,225.89,225.89,225.89,225.89,225
09/17/2002,15:17,225.93,225.93,225.93,225.93,225
09/17/2002,15:19,225.71,225.71,225.71,225.71,225
09/17/2002,15:20,225.49,225.49,225.49,225.49,1124
09/17/2002,15:22,224.87,225.04,224.87,224.96,11242
09/17/2002,15:23,224.82,225.04,224.6,224.6,2900
09/17/2002,15:24,224.69,224.69,224.6,224.6,5621
09/17/2002,15:25,224.38,224.82,224.38,224.82,5644
09/17/2002,15:27,224.6,224.6,224.6,224.6,22
09/17/2002,15:28,224.6,224.6,224.6,224.6,225
09/17/2002,15:29,224.6,224.69,224.6,224.69,13513
09/17/2002,15:32,224.6,224.6,224.6,224.6,247
09/17/2002,15:35,224.38,224.38,224.38,224.38,225
09/17/2002,15:36,224.51,224.51,224.51,224.51,90
09/17/2002,15:37,224.16,224.16,224.16,224.16,2473
09/17/2002,15:38,224.2,224.2,224.2,224.2,4250
09/17/2002,15:39,224.38,224.38,224.38,224.38,11242
09/17/2002,15:42,224.2,224.2,224.2,224.2,22
09/17/2002,15:43,224.24,224.24,224.16,224.16,45
09/17/2002,15:45,224.56,224.56,224.56,224.56,562
09/17/2002,15:46,224.2,224.2,224.2,224.2,45
09/17/2002,15:48,224.2,224.56,224.2,224.56,337
09/17/2002,15:51,224.2,224.2,224.2,224.2,22
09/17/2002,15:53,224.29,224.29,224.2,224.2,3395
09/17/2002,15:54,224.51,224.69,224.51,224.69,22754
09/17/2002,15:57,224.6,224.87,224.6,224.87,720
09/17/2002,15:58,224.64,224.64,224.6,224.6,90
09/17/2002,15:59,224.42,224.6,224.2,224.2,562
09/18/2002,09:34,227.94,227.94,227.94,227.94,1124
09/18/2002,09:35,227.71,227.71,227.71,227.71,315
09/18/2002,09:37,227.58,228.25,227.58,228.25,42046
09/18/2002,09:39,227.94,228.6,227.94,228.6,1821
09/18/2002,09:40,228.83,228.96,228.83,228.96,450
09/18/2002,09:41,228.87,228.87,228.16,228.16,1574
09/18/2002,09:42,228.38,228.38,228.38,228.38,360
09/18/2002,09:43,228.38,228.38,228.16,228.29,2338
09/18/2002,09:44,228.16,228.16,228.16,228.16,2271
09/18/2002,09:45,228.16,228.16,228.16,228.16,450
09/18/2002,09:46,227.98,228.6,227.98,228.6,3148
09/18/2002,09:47,228.69,228.96,228.69,228.83,3822
09/18/2002,09:48,228.6,228.6,228.6,228.6,3373
09/18/2002,09:50,228.69,228.69,228.69,228.69,2248
09/18/2002,09:51,228.74,228.74,228.38,228.38,3373
09/18/2002,09:52,228.69,229.05,228.69,228.74,607
09/18/2002,09:53,229.23,229.36,229.09,229.36,3890
09/18/2002,09:54,229.36,229.58,229.36,229.58,90
09/18/2002,09:55,229.4,229.71,229.31,229.31,2698
09/18/2002,09:56,229.18,229.31,228.74,228.87,337
09/18/2002,09:57,228.51,228.56,228.51,228.56,652
09/18/2002,09:58,228.51,228.69,228.51,228.69,495
09/18/2002,09:59,228.78,228.83,228.6,228.83,2069
09/18/2002,10:00,228.56,228.56,228.38,228.38,337
09/18/2002,10:01,228.51,228.51,228.34,228.34,180
09/18/2002,10:02,228.38,228.38,228.29,228.29,3598
09/18/2002,10:03,228.29,228.29,228.29,228.29,1124
09/18/2002,10:04,228.56,228.74,228.56,228.74,2698
09/18/2002,10:05,228.87,228.87,228.87,228.87,225
09/18/2002,10:07,229.05,229.05,229.05,229.05,225
09/18/2002,10:08,229.76,229.76,229.76,229.76,22
09/18/2002,10:09,229.85,229.94,229.85,229.94,270
09/18/2002,10:10,230.16,230.29,230.03,230.03,5981
09/18/2002,10:11,229.67,229.94,229.63,229.94,337
09/18/2002,10:12,228.87,228.87,228.78,228.78,1664
09/18/2002,10:13,228.65,228.65,228.65,228.65,135
09/18/2002,10:14,228.6,228.69,228.6,228.69,2248
09/18/2002,10:15,229.05,229.05,229.05,229.05,1124
09/18/2002,10:16,229,229,229,229,22
09/18/2002,10:17,229.14,229.36,229.14,229.14,270
09/18/2002,10:18,228.83,228.83,228.25,228.25,247
09/18/2002,10:19,228.91,228.91,228.42,228.42,2271
09/18/2002,10:20,228.83,228.83,228.25,228.38,4654
09/18/2002,10:21,228.16,228.16,228.16,228.16,22484
09/18/2002,10:22,227.71,227.94,227.71,227.94,247
09/18/2002,10:23,227.94,228.07,227.76,227.76,2698
09/18/2002,10:24,228.16,228.16,228.02,228.02,7870
09/18/2002,10:25,228.65,228.78,228.65,228.78,135
09/18/2002,10:26,228.74,228.74,228.74,228.74,22
09/18/2002,10:27,228.38,228.38,228.38,228.38,22
09/18/2002,10:30,228.38,228.38,227.89,227.94,315
09/18/2002,10:31,227.71,227.71,227.71,227.71,607
09/18/2002,10:32,227.85,227.85,227.85,227.85,112
09/18/2002,10:33,227.18,227.18,227.14,227.14,675
09/18/2002,10:35,227.49,227.49,227.49,227.49,1124
09/18/2002,10:39,226.82,226.82,226.56,226.56,1417
09/18/2002,10:40,226.6,226.6,226.6,226.6,45
09/18/2002,10:41,226.56,226.56,226.56,226.56,22
09/18/2002,10:42,225.36,225.36,225.31,225.31,899
09/18/2002,10:44,225.76,225.76,225.76,225.76,135
09/18/2002,10:45,225.71,225.71,225.71,225.71,450
09/18/2002,10:46,225.8,225.8,225.49,225.49,315
09/18/2002,10:48,225.22,225.22,225.09,225.13,360
09/18/2002,10:49,225.13,225.31,225.13,225.31,1237
09/18/2002,10:50,224.82,224.82,224.82,224.82,225
09/18/2002,10:51,224.82,224.82,224.82,224.82,450
09/18/2002,10:52,224.6,224.6,224.6,224.6,787
09/18/2002,10:53,224.6,224.6,224.6,224.6,1124
09/18/2002,10:54,224.33,224.33,224.33,224.33,630
09/18/2002,10:55,224.16,224.16,224.02,224.02,944
09/18/2002,10:56,224.38,224.38,224.38,224.38,112
09/18/2002,10:57,224.11,224.6,224.11,224.2,315
09/18/2002,10:59,224.38,224.38,224.16,224.16,382
09/18/2002,11:00,224.16,224.16,224.16,224.16,225
09/18/2002,11:02,224.16,224.2,223.71,224.16,9443
09/18/2002,11:03,224.29,224.29,224.29,224.29,112
09/18/2002,11:05,224.16,224.16,223.71,223.71,3665
09/18/2002,11:06,223.84,223.84,223.84,223.84,67
09/18/2002,11:07,223.71,223.71,222.87,223.04,8454
09/18/2002,11:09,223.13,223.13,222.69,222.69,697
09/18/2002,11:10,223.49,223.49,223.49,223.49,22484
09/18/2002,11:12,223.8,223.98,223.8,223.98,1237
09/18/2002,11:13,224.02,224.02,223.98,223.98,1574
09/18/2002,11:15,224.24,224.24,224.24,224.24,2248
09/18/2002,11:20,224.6,224.6,224.6,224.6,2248
09/18/2002,11:26,223.71,223.71,223.71,223.71,45
09/18/2002,11:32,224.6,224.6,224.16,224.16,675
09/18/2002,11:33,224.11,224.11,223.71,223.71,1417
09/18/2002,11:36,223.58,223.58,223.58,223.58,67
09/18/2002,11:44,223.04,223.04,223.04,223.04,225
09/18/2002,11:45,222.82,222.82,222.82,222.82,112
09/18/2002,11:46,222.82,223.04,222.82,223.04,2586
09/18/2002,11:47,222.91,223.27,222.91,223.27,450
09/18/2002,11:48,223.58,223.58,223.58,223.58,247
09/18/2002,11:50,223.8,223.8,223.8,223.8,22
09/18/2002,11:51,223.89,223.89,223.27,223.84,2271
09/18/2002,11:52,223.89,223.89,223.89,223.89,225
09/18/2002,11:54,223.89,223.89,223.89,223.89,202
09/18/2002,11:55,223.71,223.71,223.71,223.71,225
09/18/2002,11:58,224.16,224.16,224.16,224.16,1124
09/18/2002,11:59,224.16,224.38,224.16,224.38,270
09/18/2002,12:00,224.38,224.38,224.38,224.38,67
09/18/2002,12:05,225.62,225.67,225.62,225.67,2248
09/18/2002,12:06,225.49,225.49,225.49,225.49,45
09/18/2002,12:07,225.89,225.93,225.49,225.93,1169
09/18/2002,12:09,225.71,225.71,225.62,225.62,5846
09/18/2002,12:10,225.62,225.93,225.62,225.93,3553
09/18/2002,12:11,225.71,225.76,225.71,225.76,270
09/18/2002,12:13,225.93,225.93,225.93,225.93,225
09/18/2002,12:16,225.85,225.85,225.85,225.85,3373
09/18/2002,12:18,226.11,226.11,226.11,226.11,22
09/18/2002,12:19,226.16,226.16,226.16,226.16,1102
09/18/2002,12:20,225.98,225.98,225.98,225.98,22
09/18/2002,12:22,225.36,225.36,225.36,225.36,22
09/18/2002,12:23,225.31,225.31,225.31,225.31,22
09/18/2002,12:24,225.49,225.49,225.49,225.49,6745
09/18/2002,12:26,225.67,225.67,225.67,225.67,45
09/18/2002,12:28,225.4,225.4,225.4,225.4,67
09/18/2002,12:32,225.45,225.49,225.45,225.49,899
09/18/2002,12:33,225.13,225.22,225.13,225.22,247
09/18/2002,12:34,225.04,225.04,225.04,225.04,225
09/18/2002,12:40,225.18,225.18,225.18,225.18,1124
09/18/2002,12:41,225.18,225.18,225.18,225.18,1124
09/18/2002,12:46,224.6,224.6,224.6,224.6,22
09/18/2002,12:51,223.93,224.6,223.93,224.6,4497
09/18/2002,12:52,224.38,224.6,224.38,224.56,4699
09/18/2002,12:54,224.33,224.33,224.33,224.33,22
09/18/2002,12:56,224.47,224.47,224.47,224.47,225
09/18/2002,12:59,224.6,224.6,224.38,224.38,270
09/18/2002,13:04,224.6,224.6,224.6,224.6,450
09/18/2002,13:05,224.6,224.6,224.6,224.6,675
09/18/2002,13:07,225.13,225.13,225.13,225.13,1124
09/18/2002,13:09,225.31,225.49,225.31,225.49,4497
09/18/2002,13:12,225.04,225.04,225.04,225.04,450
09/18/2002,13:13,224.82,224.82,224.82,224.82,225
09/18/2002,13:14,224.16,224.16,224.16,224.16,6520
09/18/2002,13:15,224.47,224.47,224.47,224.47,45
09/18/2002,13:27,222.95,222.95,222.95,222.95,1124
09/18/2002,13:30,223.35,223.35,223.35,223.35,45
09/18/2002,13:31,223.8,223.93,223.8,223.93,427
09/18/2002,13:32,224.02,224.02,224.02,224.02,225
09/18/2002,13:35,224.42,224.42,224.42,224.42,112
09/18/2002,13:36,224.38,224.38,223.84,223.84,450
09/18/2002,13:41,224.24,224.24,224.24,224.24,450
09/18/2002,13:47,224.2,224.2,224.02,224.02,180
09/18/2002,13:48,224.07,224.07,224.07,224.07,1124
09/18/2002,13:58,223.62,224.02,223.62,224.02,1147
09/18/2002,14:00,224.11,224.11,223.98,223.98,45
09/18/2002,14:01,224.07,224.24,224.07,224.24,202
09/18/2002,14:02,224.24,224.24,224.24,224.24,22
09/18/2002,14:04,224.56,224.56,224.56,224.56,2248
09/18/2002,14:05,224.6,224.6,224.6,224.6,24733
09/18/2002,14:07,224.6,224.6,224.6,224.6,2248
09/18/2002,14:08,224.6,224.6,224.6,224.6,1124
09/18/2002,14:09,224.69,224.69,224.69,224.69,675
09/18/2002,14:11,224.82,224.82,224.82,224.82,1124
09/18/2002,14:13,225.49,225.49,225.45,225.45,135
09/18/2002,14:14,225.53,225.53,225.53,225.53,562
09/18/2002,14:15,225.09,225.09,225.09,225.09,247
09/18/2002,14:16,224.91,224.91,224.91,224.91,22
09/18/2002,14:19,225.67,225.67,225.67,225.67,675
09/18/2002,14:20,225.67,225.67,225.67,225.67,1574
09/18/2002,14:21,225.76,226.02,225.67,226.02,3418
09/18/2002,14:22,226.02,226.11,226.02,226.11,1147
09/18/2002,14:23,226.16,226.16,226.07,226.07,23609
09/18/2002,14:24,226.25,226.25,226.25,226.25,2248
09/18/2002,14:27,226.02,226.02,225.71,225.71,585
09/18/2002,14:30,225.67,225.67,225.67,225.67,22
09/18/2002,14:32,225.36,225.36,225.36,225.36,2248
09/18/2002,14:33,225.71,225.71,225.49,225.49,23091
09/18/2002,14:35,225.53,225.53,225.53,225.53,22
09/18/2002,14:36,225.49,225.49,225.49,225.49,1327
09/18/2002,14:38,225.93,225.93,225.93,225.93,6745
09/18/2002,14:39,226.29,226.29,226.29,226.29,112
09/18/2002,14:43,225.93,226.29,225.93,226.29,1192
09/18/2002,14:49,225.89,225.89,225.89,225.89,247
09/18/2002,14:52,226.33,226.33,226.33,226.33,225
09/18/2002,14:53,226.65,226.78,226.25,226.78,764
09/18/2002,14:55,226.82,226.82,226.82,226.82,112
09/18/2002,14:56,227.05,227.05,227.05,227.05,1327
09/18/2002,15:01,226.96,226.96,226.96,226.96,22
09/18/2002,15:02,227.31,227.31,227.31,227.31,22
09/18/2002,15:03,227.54,227.54,227.54,227.54,6745
09/18/2002,15:11,227.49,227.49,227.49,227.49,45
09/18/2002,15:12,227.27,227.27,227.09,227.09,45
09/18/2002,15:13,226.82,226.87,226.82,226.87,1147
09/18/2002,15:14,226.82,226.82,226.82,226.82,5711
09/18/2002,15:15,226.82,226.82,226.82,226.82,67
09/18/2002,15:16,226.6,226.6,226.6,226.6,225
09/18/2002,15:17,226.16,226.38,226.16,226.38,1192
09/18/2002,15:18,226.2,226.2,226.16,226.16,472
09/18/2002,15:19,226.11,226.11,226.11,226.11,225
09/18/2002,15:21,226.56,226.6,226.56,226.6,2248
09/18/2002,15:24,226.33,226.33,226.33,226.33,157
09/18/2002,15:25,226.25,226.25,226.25,226.25,22
09/18/2002,15:28,226.02,226.02,226.02,226.02,225
09/18/2002,15:29,226.11,226.16,226.11,226.16,450
09/18/2002,15:30,226.38,226.38,226.38,226.38,517
09/18/2002,15:31,226.56,226.56,226.56,226.56,225
09/18/2002,15:32,226.51,226.51,226.51,226.51,1124
09/18/2002,15:39,226.07,226.07,226.07,226.07,225
09/18/2002,15:45,225.53,225.53,225.53,225.53,22
09/18/2002,15:50,225.58,225.58,225.58,225.58,112
09/18/2002,15:51,224.78,224.78,224.78,224.78,2338
09/18/2002,15:53,224.42,224.42,224.42,224.42,45
09/18/2002,15:56,224.82,224.82,224.82,224.82,225
09/18/2002,15:58,224.6,224.6,224.6,224.6,225
09/19/2002,09:36,222.38,222.38,221.49,222.15,3125
09/19/2002,09:37,221.93,222.38,221.58,221.58,697
09/19/2002,09:38,221.93,221.93,221.58,221.58,405
09/19/2002,09:40,221.89,222.55,221.89,222.51,4767
09/19/2002,09:41,222.78,223.22,222.38,223.22,1641
09/19/2002,09:42,223.49,223.49,223.49,223.49,225
09/19/2002,09:44,223.71,224.16,223.71,224.07,1417
09/19/2002,09:45,223.13,223.22,223.04,223.04,11535
09/19/2002,09:46,222.87,222.87,222.38,222.38,1372
09/19/2002,09:47,222.15,222.33,222.15,222.33,90
09/19/2002,09:48,222.11,222.6,222.11,222.6,4677
09/19/2002,09:49,223.27,223.27,223.27,223.27,180
09/19/2002,09:50,223.93,223.93,223.93,223.93,337
09/19/2002,09:51,223.98,223.98,223.93,223.93,2316
09/19/2002,09:52,223.71,224.16,223.71,224.16,2743
09/19/2002,09:53,224.16,224.16,224.07,224.07,3238
09/19/2002,09:54,224.24,224.78,224.16,224.78,1686
09/19/2002,09:55,224.64,225.04,224.64,225.04,1237
09/19/2002,09:56,224.56,224.56,224.51,224.51,247
09/19/2002,09:57,224.6,224.6,224.42,224.42,11759
09/19/2002,09:58,224.24,224.82,224.24,224.82,3148
09/19/2002,09:59,225.36,225.36,224.82,225.27,1169
09/19/2002,10:00,224.64,224.73,224.64,224.73,90
09/19/2002,10:01,224.42,224.42,223.75,224.29,2721
09/19/2002,10:03,224.2,224.6,224.2,224.6,315
09/19/2002,10:05,224.78,224.78,224.78,224.78,22
09/19/2002,10:07,225.53,225.53,225.53,225.53,22
09/19/2002,10:08,225.27,225.27,225.27,225.27,22
09/19/2002,10:09,226.38,226.47,226.38,226.47,4789
09/19/2002,10:10,226.47,226.47,226.16,226.16,292
09/19/2002,10:12,225.71,225.71,225.71,225.71,225
09/19/2002,10:13,225.71,225.71,225.71,225.71,225
09/19/2002,10:15,225.49,225.49,225.49,225.49,22
09/19/2002,10:16,225.27,225.4,225.27,225.31,1259
09/19/2002,10:23,225.4,225.49,225.4,225.49,135
09/19/2002,10:24,225.18,225.58,225.18,225.58,742
09/19/2002,10:26,226.02,226.02,226.02,226.02,22
09/19/2002,10:27,225.31,225.31,225.31,225.31,22
09/19/2002,10:28,224.78,225.13,224.78,225.13,292
09/19/2002,10:30,224.87,225.04,224.87,225.04,90
09/19/2002,10:33,223.75,223.8,223.53,223.8,4587
09/19/2002,10:34,223.89,223.89,223.89,223.89,22
09/19/2002,10:35,223.13,223.18,223.04,223.04,5846
09/19/2002,10:36,223.58,223.58,223.49,223.49,247
09/19/2002,10:37,223.84,223.84,223.71,223.71,472
09/19/2002,10:38,223.84,223.84,223.84,223.84,67
09/19/2002,10:39,223.71,223.84,223.71,223.84,1259
09/19/2002,10:40,223.71,223.93,223.71,223.93,1461
09/19/2002,10:41,223.98,223.98,223.98,223.98,1124
09/19/2002,10:42,223.58,223.58,223.49,223.49,787
09/19/2002,10:43,223.35,223.35,223.35,223.35,90
09/19/2002,10:44,223.93,223.93,223.71,223.71,112
09/19/2002,10:45,224.64,224.64,224.02,224.47,135
09/19/2002,10:46,224.16,224.16,224.16,224.16,8994
09/19/2002,10:47,224.02,224.02,224.02,224.02,22
09/19/2002,10:48,224.02,224.02,224.02,224.02,225
09/19/2002,10:49,224.16,224.38,224.16,224.38,450
09/19/2002,10:50,224.82,224.82,224.29,224.29,337
09/19/2002,10:51,224.16,224.16,224.16,224.16,225
09/19/2002,10:52,224.16,224.16,224.16,224.16,315
09/19/2002,10:53,223.71,223.71,223.49,223.49,4384
09/19/2002,10:54,223.8,224.11,223.8,224.11,292
09/19/2002,10:55,223.98,223.98,223.8,223.8,315
09/19/2002,10:58,223.84,223.84,223.84,223.84,67
09/19/2002,11:00,223.89,223.89,223.89,223.89,67
09/19/2002,11:02,223.84,223.84,223.84,223.84,22
09/19/2002,11:04,224.16,224.16,224.16,224.16,90
09/19/2002,11:06,223.84,224.07,223.84,224.07,292
09/19/2002,11:07,224.07,224.07,224.07,224.07,90
09/19/2002,11:09,223.8,223.8,223.49,223.49,90
09/19/2002,11:12,223.44,223.44,223.04,223.04,67
09/19/2002,11:13,223.04,223.27,223.04,223.18,540
09/19/2002,11:14,223.04,223.04,223.04,223.04,450
09/19/2002,11:15,222.64,222.64,222.6,222.6,1282
09/19/2002,11:16,222.6,222.6,222.24,222.38,2361
09/19/2002,11:17,222.73,222.73,222.38,222.38,1821
09/19/2002,11:18,222.82,222.82,222.82,222.82,4722
09/19/2002,11:19,222.38,222.82,222.38,222.82,1821
09/19/2002,11:20,222.91,222.91,222.91,222.91,225
09/19/2002,11:21,222.69,222.69,222.6,222.6,787
09/19/2002,11:22,222.38,222.38,222.38,222.38,450
09/19/2002,11:23,222.15,222.15,222.15,222.15,225
09/19/2002,11:25,222.2,222.2,222.2,222.2,45
09/19/2002,11:26,222.38,222.38,222.38,222.38,202
09/19/2002,11:28,222.38,222.55,222.38,222.55,292
09/19/2002,11:32,222.24,222.6,222.24,222.6,585
09/19/2002,11:33,222.82,222.82,222.82,222.82,247
09/19/2002,11:35,222.82,223,222.82,223,45
09/19/2002,11:36,222.6,222.6,222.6,222.6,22
09/19/2002,11:37,222.95,222.95,222.95,222.95,22
09/19/2002,11:39,223.04,223.31,223.04,223.31,1349
09/19/2002,11:41,223.31,223.31,223.31,223.31,180
09/19/2002,11:45,223.22,223.22,223.22,223.22,67
09/19/2002,11:46,222.82,222.82,222.82,222.82,67
09/19/2002,11:57,223.49,223.71,223.49,223.71,2316
09/19/2002,11:58,223.75,223.8,223.75,223.8,270
09/19/2002,12:00,223.93,223.93,223.93,223.93,675
09/19/2002,12:01,224.51,224.51,224.47,224.47,247
09/19/2002,12:02,224.91,224.91,224.87,224.87,270
09/19/2002,12:03,224.29,224.29,224.29,224.29,22
09/19/2002,12:05,223.71,223.71,223.71,223.71,675
09/19/2002,12:07,223.93,223.93,223.93,223.93,22
09/19/2002,12:11,224.69,224.69,224.69,224.69,675
09/19/2002,12:13,225.31,225.31,225.27,225.27,67
09/19/2002,12:14,225.31,225.31,225.31,225.31,225
09/19/2002,12:15,225.44,225.49,225.44,225.49,472
09/19/2002,12:16,225.8,225.8,225.8,225.8,22
09/19/2002,12:17,225.71,225.71,225.71,225.71,2248
09/19/2002,12:20,226.16,226.16,226.16,226.16,1012
09/19/2002,12:21,225.89,225.89,225.89,225.89,22
09/19/2002,12:24,225.31,225.4,225.22,225.4,922
09/19/2002,12:31,225.71,225.71,225.71,225.71,2248
09/19/2002,12:32,225.93,226.16,225.93,226.16,450
09/19/2002,12:34,226.16,226.16,226.16,226.16,67
09/19/2002,12:35,225.62,225.62,225.62,225.62,225
09/19/2002,12:41,225.53,225.62,225.53,225.62,67
09/19/2002,12:42,225.44,225.44,225.44,225.44,22
09/19/2002,12:43,225.31,225.31,225.31,225.31,1124
09/19/2002,12:44,225.22,225.22,225.22,225.22,1124
09/19/2002,12:48,225.53,225.53,225.53,225.53,22
09/19/2002,12:52,225.22,225.22,225.22,225.22,22
09/19/2002,12:53,225.31,225.31,225.31,225.31,225
09/19/2002,12:56,225.71,225.71,225.71,225.71,450
09/19/2002,12:59,225.53,225.53,225.53,225.53,22
09/19/2002,13:00,225.71,225.71,225.71,225.71,225
09/19/2002,13:01,225.67,225.67,225.49,225.49,450
09/19/2002,13:02,225.27,225.58,225.27,225.58,180
09/19/2002,13:03,225.49,225.49,225.49,225.49,225
09/19/2002,13:04,225.49,225.58,225.49,225.58,337
09/19/2002,13:09,225.62,225.62,225.31,225.62,832
09/19/2002,13:10,225.76,225.76,225.76,225.76,225
09/19/2002,13:12,225.8,225.8,225.71,225.71,45
09/19/2002,13:13,225.36,225.36,225.36,225.36,22
09/19/2002,13:14,225.27,225.31,225.27,225.31,6093
09/19/2002,13:18,225.09,225.09,225.09,225.09,22
09/19/2002,13:19,225.04,225.04,225.04,225.04,247
09/19/2002,13:20,225.13,225.13,225.13,225.13,225
09/19/2002,13:25,224.6,224.6,224.6,224.6,2248
09/19/2002,13:26,224.6,224.6,224.6,224.6,450
09/19/2002,13:28,223.27,223.27,223.27,223.27,5621
09/19/2002,13:29,223.31,223.4,223.27,223.4,5644
09/19/2002,13:30,224.02,224.02,224.02,224.02,22
09/19/2002,13:38,223.44,223.44,223.44,223.44,22
09/19/2002,13:39,223.71,224.02,223.71,224.02,517
09/19/2002,13:40,223.8,223.8,223.8,223.8,225
09/19/2002,13:42,224.16,224.16,224.16,224.16,1124
09/19/2002,13:45,223.62,223.62,223.62,223.62,45
09/19/2002,13:46,223.27,223.27,223.27,223.27,22
09/19/2002,13:50,223.4,223.4,223.4,223.4,225
09/19/2002,13:53,223.49,223.53,223.49,223.49,1102
09/19/2002,14:01,223.4,223.4,223.4,223.4,225
09/19/2002,14:03,223.13,223.13,223.09,223.09,292
09/19/2002,14:04,223.04,223.22,223.04,223.22,67
09/19/2002,14:05,223.22,223.22,223.22,223.22,22
09/19/2002,14:06,223.35,223.35,223.35,223.35,22
09/19/2002,14:07,223.4,223.4,223.35,223.35,45
09/19/2002,14:10,222.87,222.87,222.87,222.87,225
09/19/2002,14:11,222.6,222.6,222.6,222.6,2248
09/19/2002,14:12,222.38,222.38,222.38,222.38,112
09/19/2002,14:13,222.38,222.38,222.38,222.38,8994
09/19/2002,14:16,222.47,222.69,222.47,222.69,675
09/19/2002,14:17,222.64,222.64,222.64,222.64,22
09/19/2002,14:20,222.91,222.91,222.91,222.91,450
09/19/2002,14:22,223.27,223.27,223.13,223.13,1304
09/19/2002,14:24,222.64,222.64,222.64,222.64,337
09/19/2002,14:26,222.73,222.73,222.73,222.73,135
09/19/2002,14:28,223.49,223.49,223.49,223.49,225
09/19/2002,14:32,223.49,223.49,223.49,223.49,4497
09/19/2002,14:35,222.87,222.87,222.87,222.87,1124
09/19/2002,14:37,222.82,222.82,222.82,222.82,450
09/19/2002,14:38,222.47,222.47,222.38,222.38,2248
09/19/2002,14:39,222.38,222.38,222.38,222.38,2248
09/19/2002,14:40,222.29,222.29,222.29,222.29,922
09/19/2002,14:44,222.51,222.69,222.51,222.69,135
09/19/2002,14:46,222.78,222.78,222.78,222.78,22
09/19/2002,14:47,222.91,222.91,222.91,222.91,180
09/19/2002,14:49,222.15,222.15,222.15,222.15,22
09/19/2002,14:51,222.15,222.15,222.15,222.15,225
09/19/2002,14:52,222.29,222.29,222.29,222.29,5958
09/19/2002,14:53,222.06,222.2,221.93,221.93,1169
09/19/2002,14:54,221.93,221.93,221.93,221.93,2248
09/19/2002,14:55,221.8,221.8,221.8,221.8,225
09/19/2002,14:56,221.93,221.93,221.8,221.93,944
09/19/2002,15:00,221.75,221.75,221.75,221.75,22
09/19/2002,15:01,221.71,221.71,221.71,221.71,562
09/19/2002,15:02,221.71,221.89,221.71,221.89,135
09/19/2002,15:03,221.71,221.71,221.71,221.71,112
09/19/2002,15:04,222.06,222.15,221.71,221.71,922
09/19/2002,15:05,222.02,222.02,221.89,221.93,5958
09/19/2002,15:07,221.71,221.71,221.71,221.71,562
09/19/2002,15:08,221.53,221.53,221.49,221.49,787
09/19/2002,15:09,221.49,221.49,221.49,221.49,562
09/19/2002,15:10,221.26,221.31,221.04,221.04,832
09/19/2002,15:11,220.91,220.91,220.91,220.91,247
09/19/2002,15:12,221.04,221.04,220.82,220.82,405
09/19/2002,15:15,220.2,220.2,220.15,220.15,247
09/19/2002,15:16,219.84,219.93,219.84,219.93,517
09/19/2002,15:17,219.97,219.97,219.71,219.93,337
09/19/2002,15:20,220.11,220.15,220.11,220.15,1147
09/19/2002,15:21,219.89,219.89,219.71,219.71,720
09/19/2002,15:22,219.66,219.66,219.49,219.49,337
09/19/2002,15:23,219.26,219.26,219.26,219.26,112
09/19/2002,15:26,219.53,219.53,219.49,219.49,247
09/19/2002,15:27,219.04,219.04,219.04,219.04,225
09/19/2002,15:28,219.26,219.4,219.04,219.04,540
09/19/2002,15:29,219.44,219.44,219,219,135
09/19/2002,15:30,219.04,219.04,219,219,270
09/19/2002,15:33,219.26,219.26,219.26,219.26,1799
09/19/2002,15:34,219.08,219.08,219.08,219.08,225
09/19/2002,15:35,219,219,218.55,218.55,2473
09/19/2002,15:36,219,219,219,219,22
09/19/2002,15:37,219.13,219.13,219.13,219.13,180
09/19/2002,15:38,218.86,219,218.86,219,360
09/19/2002,15:41,219.17,219.22,219.17,219.22,247
09/19/2002,15:42,218.86,218.86,218.86,218.86,1124
09/19/2002,15:45,218.37,218.37,218.37,218.37,22
09/19/2002,15:46,218.37,218.37,218.37,218.37,22
09/19/2002,15:48,218.37,218.55,218.37,218.55,1034
09/19/2002,15:49,218.15,218.37,217.93,218.02,1754
09/19/2002,15:50,217.93,217.93,217.66,217.66,24351
09/19/2002,15:52,217.39,217.39,217.39,217.39,2248
09/19/2002,15:53,216.91,216.91,216.64,216.64,405
09/19/2002,15:56,216.82,217.17,216.82,216.82,4002
09/19/2002,15:57,216.82,216.82,216.64,216.77,1709
09/19/2002,15:58,216.77,216.77,216.77,216.77,22
09/19/2002,15:59,216.82,217.22,216.82,217.04,1147
09/20/2002,09:36,218.28,218.28,218.28,218.28,360
09/20/2002,09:39,220.15,220.82,219.26,220.38,1484
09/20/2002,09:40,220.38,220.86,220.38,220.6,360
09/20/2002,09:41,221.09,221.09,221.09,221.09,22
09/20/2002,09:42,221.04,221.04,221.04,221.04,450
09/20/2002,09:43,221.49,221.49,221.04,221.04,247
09/20/2002,09:44,221.4,221.4,221.4,221.4,22
09/20/2002,09:45,221.4,221.4,221.4,221.4,45
09/20/2002,09:46,220.95,221.26,220.95,221.04,11377
09/20/2002,09:48,220.02,220.02,220.02,220.02,112
09/20/2002,09:49,220.6,220.64,220.6,220.64,157
09/20/2002,09:50,220.51,220.51,220.24,220.24,472
09/20/2002,09:51,220.15,220.15,220.15,220.15,225
09/20/2002,09:52,220.38,220.38,220.38,220.38,742
09/20/2002,09:53,220.11,220.11,220.06,220.06,1102
09/20/2002,09:54,219.93,220.06,219.93,220.06,472
09/20/2002,09:55,220.11,220.11,219.71,220.02,292
09/20/2002,09:57,218.73,218.73,218.64,218.64,225
09/20/2002,09:59,219.31,219.31,219.31,219.31,22
09/20/2002,10:00,219.49,219.49,219.22,219.22,450
09/20/2002,10:01,219.35,219.35,219.35,219.35,112
09/20/2002,10:02,219.44,219.49,219.44,219.49,247
09/20/2002,10:03,219.93,219.93,219.93,219.93,225
09/20/2002,10:04,219.53,219.53,219.53,219.53,22
09/20/2002,10:05,219.4,219.4,219.4,219.4,22
09/20/2002,10:06,219.31,219.31,219.13,219.13,135
09/20/2002,10:08,219,219,219,219,247
09/20/2002,10:09,219.22,219.22,219.22,219.22,22
09/20/2002,10:10,219.26,219.26,219.26,219.26,225
09/20/2002,10:11,219.04,219.04,219.04,219.04,22
09/20/2002,10:13,218.82,218.82,218.82,218.82,1349
09/20/2002,10:14,218.28,218.28,218.15,218.15,67
09/20/2002,10:15,217.71,217.71,217.71,217.71,225
09/20/2002,10:17,217.66,217.66,217.66,217.66,22
09/20/2002,10:18,217.71,217.71,217.71,217.71,5621
09/20/2002,10:19,217.88,217.88,217.88,217.88,90
09/20/2002,10:20,217.93,218.02,217.93,217.93,405
09/20/2002,10:22,218.02,218.24,218.02,218.24,180
09/20/2002,10:23,218.15,218.73,218.15,218.73,540
09/20/2002,10:24,218.68,218.68,218.68,218.68,45
09/20/2002,10:28,218.37,218.37,218.37,218.37,2248
09/20/2002,10:29,218.42,218.42,218.42,218.42,22
09/20/2002,10:31,218.42,218.42,218.42,218.42,22
09/20/2002,10:33,218.11,218.11,218.11,218.11,112
09/20/2002,10:34,218.2,218.2,217.88,217.88,90
09/20/2002,10:35,217.4,217.4,217.4,217.4,472
09/20/2002,10:36,217.26,217.26,217.26,217.26,22
09/20/2002,10:37,216.82,216.82,216.82,216.82,225
09/20/2002,10:38,216.64,216.68,216.19,216.19,3305
09/20/2002,10:39,215.88,215.88,215.88,215.88,112
09/20/2002,10:40,215.71,215.71,215.26,215.26,1169
09/20/2002,10:41,215.26,215.26,215.26,215.26,1147
09/20/2002,10:42,215.26,215.26,215.26,215.26,1124
09/20/2002,10:43,214.86,215.26,214.86,215.26,6071
09/20/2002,10:44,214.95,215.39,214.95,215.39,315
09/20/2002,10:45,215.84,215.93,215.84,215.93,45
09/20/2002,10:46,216.06,216.06,216.06,216.06,67
09/20/2002,10:47,216.33,216.33,216.33,216.33,1124
09/20/2002,10:48,216.06,216.15,216.06,216.15,247
09/20/2002,10:49,215.93,215.93,215.75,215.75,247
09/20/2002,10:54,215.17,215.17,214.95,215.17,1147
09/20/2002,10:56,214.95,214.95,214.95,214.95,2181
09/20/2002,10:57,215.08,215.39,215.08,215.39,1012
09/20/2002,10:58,215.26,215.35,215.26,215.35,585
09/20/2002,11:00,215.08,215.26,215.08,215.26,585
09/20/2002,11:03,215.57,215.57,215.57,215.57,562
09/20/2002,11:04,215.88,215.88,215.57,215.57,832
09/20/2002,11:05,215.57,215.57,215.26,215.26,472
09/20/2002,11:06,215.44,215.44,215.22,215.22,45
09/20/2002,11:07,215.22,215.84,215.22,215.84,180
09/20/2002,11:09,216.06,216.06,216.06,216.06,112
09/20/2002,11:10,216.15,216.15,216.15,216.15,899
09/20/2002,11:12,215.44,215.44,215.44,215.44,45
09/20/2002,11:18,215.48,215.48,215.22,215.22,247
09/20/2002,11:20,214.82,214.82,214.82,214.82,450
09/20/2002,11:21,214.77,214.82,214.68,214.82,1394
09/20/2002,11:23,215.22,215.22,215.22,215.22,5621
09/20/2002,11:24,215.17,215.17,215.17,215.17,22
09/20/2002,11:25,215.35,215.39,215.35,215.39,45
09/20/2002,11:26,215.79,215.93,215.71,215.71,2563
09/20/2002,11:27,216.06,216.06,216.06,216.06,1461
09/20/2002,11:28,215.88,215.88,215.88,215.88,22
09/20/2002,11:31,215.75,215.75,215.75,215.75,45
09/20/2002,11:32,215.79,215.84,215.79,215.84,90
09/20/2002,11:33,215.71,215.71,215.71,215.71,2248
09/20/2002,11:34,215.71,215.71,215.44,215.44,13536
09/20/2002,11:35,215.44,215.44,215.44,215.44,22
09/20/2002,11:36,215.48,215.71,215.48,215.71,270
09/20/2002,11:37,216.15,216.15,216.15,216.15,67
09/20/2002,11:42,216.91,216.91,216.91,216.91,67
09/20/2002,11:43,216.51,216.51,216.15,216.15,45
09/20/2002,11:44,216.15,216.15,216.02,216.02,2271
09/20/2002,11:50,215.71,215.71,215.71,215.71,450
09/20/2002,11:51,215.71,215.71,215.71,215.71,67
09/20/2002,11:52,215.66,215.66,215.66,215.66,22
09/20/2002,11:54,215.71,215.71,215.71,215.71,1169
09/20/2002,11:55,215.44,215.44,215.44,215.44,112
09/20/2002,11:56,215.26,215.26,215.26,215.26,2248
09/20/2002,11:57,215.04,215.04,215.04,215.04,562
09/20/2002,11:58,214.9,214.9,214.9,214.9,337
09/20/2002,12:02,215.26,215.26,215.26,215.26,450
09/20/2002,12:04,215.48,215.53,215.48,215.53,5846
09/20/2002,12:05,215.26,215.26,214.86,214.86,2496
09/20/2002,12:09,215.39,215.39,215.39,215.39,90
09/20/2002,12:10,215.26,215.26,215.26,215.26,135
09/20/2002,12:11,215.44,215.71,215.44,215.71,697
09/20/2002,12:13,215.53,215.53,215.53,215.53,45
09/20/2002,12:14,215.84,215.97,215.84,215.97,247
09/20/2002,12:16,216.06,216.06,216.06,216.06,22
09/20/2002,12:18,216.02,216.02,216.02,216.02,247
09/20/2002,12:22,215.71,215.71,215.71,215.71,247
09/20/2002,12:23,216.24,216.24,216.24,216.24,22
09/20/2002,12:24,216.55,216.55,216.55,216.55,22
09/20/2002,12:26,216.55,216.55,216.55,216.55,45
09/20/2002,12:27,216.37,216.37,216.37,216.37,450
09/20/2002,12:30,216.46,216.46,216.46,216.46,22
09/20/2002,12:31,216.59,216.59,216.59,216.59,112
09/20/2002,12:33,216.42,216.42,216.33,216.33,247
09/20/2002,12:34,216.59,216.59,216.55,216.55,202
09/20/2002,12:35,216.24,216.24,216.24,216.24,22
09/20/2002,12:36,216.11,216.11,216.11,216.11,112
09/20/2002,12:39,216.28,216.28,216.28,216.28,270
09/20/2002,12:41,216.06,216.06,216.06,216.06,337
09/20/2002,12:54,216.19,216.19,216.19,216.19,22
09/20/2002,12:55,216.19,216.19,216.19,216.19,135
09/20/2002,12:57,216.06,216.06,216.06,216.06,22
09/20/2002,13:00,216.06,216.06,216.06,216.06,22
09/20/2002,13:05,216.06,216.06,215.79,215.79,157
09/20/2002,13:07,215.93,215.93,215.93,215.93,67
09/20/2002,13:11,215.79,215.79,215.79,215.79,22
09/20/2002,13:12,215.62,215.62,215.62,215.62,22
09/20/2002,13:17,214.99,214.99,214.99,214.99,22
09/20/2002,13:22,215.62,215.93,215.62,215.93,180
09/20/2002,13:23,216.06,216.06,216.06,216.06,2248
09/20/2002,13:28,215.75,215.75,215.75,215.75,45
09/20/2002,13:32,215.79,215.79,215.79,215.79,112
09/20/2002,13:33,215.97,215.97,215.97,215.97,90
09/20/2002,13:38,215.66,215.66,215.66,215.66,22
09/20/2002,13:43,215.48,215.48,215.48,215.48,67
09/20/2002,13:47,215.26,215.26,215.26,215.26,225
09/20/2002,13:48,215.26,215.26,215.26,215.26,1192
09/20/2002,13:49,215.26,215.26,215.26,215.26,1057
09/20/2002,13:51,215.26,215.26,215.26,215.26,1147
09/20/2002,13:52,215.35,215.35,215.35,215.35,135
09/20/2002,13:53,214.99,214.99,214.99,214.99,45
09/20/2002,13:54,215.22,215.22,215.22,215.22,22
09/20/2002,13:56,215.26,215.26,215.26,215.26,22
09/20/2002,14:03,214.82,214.82,214.77,214.77,202
09/20/2002,14:11,214.68,214.68,214.68,214.68,22
09/20/2002,14:13,214.5,214.5,214.5,214.5,67
09/20/2002,14:14,214.5,214.5,214.5,214.5,67
09/20/2002,14:16,214.46,214.5,214.46,214.5,1124
09/20/2002,14:17,214.5,214.5,214.5,214.5,877
09/20/2002,14:18,214.59,214.59,214.5,214.5,247
09/20/2002,14:22,214.42,214.73,214.37,214.37,315
09/20/2002,14:24,214.37,214.37,214.37,214.37,225
09/20/2002,14:25,214.46,214.46,214.46,214.46,22
09/20/2002,14:32,214.37,214.37,214.37,214.37,225
09/20/2002,14:34,213.93,213.93,213.84,213.84,3373
09/20/2002,14:35,213.93,213.93,213.93,213.93,225
09/20/2002,14:36,213.7,213.7,213.7,213.7,225
09/20/2002,14:37,213.48,213.66,213.48,213.66,1192
09/20/2002,14:38,213.7,213.7,213.7,213.7,247
09/20/2002,14:39,213.61,213.61,213.48,213.48,585
09/20/2002,14:41,213.57,213.57,213.57,213.57,292
09/20/2002,14:43,213.79,213.79,213.79,213.79,135
09/20/2002,14:44,213.88,213.93,213.88,213.88,315
09/20/2002,14:46,213.57,213.57,213.57,213.57,22
09/20/2002,14:48,213.61,213.61,213.61,213.61,899
09/20/2002,14:50,213.61,213.7,213.61,213.7,292
09/20/2002,14:53,213.79,213.79,213.79,213.79,67
09/20/2002,14:54,213.79,213.79,213.79,213.79,270
09/20/2002,14:56,214.15,214.15,213.79,214.15,315
09/20/2002,14:58,214.33,214.37,214.33,214.37,2248
09/20/2002,15:00,213.93,213.93,213.93,213.93,337
09/20/2002,15:02,213.93,213.93,213.93,213.93,2271
09/20/2002,15:04,213.57,213.57,213.48,213.48,157
09/20/2002,15:05,213.48,213.48,213.48,213.48,1641
09/20/2002,15:06,213.17,213.44,213.17,213.17,360
09/20/2002,15:07,213.48,213.48,213.26,213.48,135
09/20/2002,15:08,213.39,213.39,213.26,213.26,112
09/20/2002,15:10,213.26,213.26,213.26,213.26,45
09/20/2002,15:11,213.04,213.04,213.04,213.04,67
09/20/2002,15:13,212.55,212.95,212.55,212.55,135
09/20/2002,15:15,212.59,212.59,212.59,212.59,270
09/20/2002,15:16,212.55,212.59,212.55,212.59,45
09/20/2002,15:17,212.86,212.9,212.59,212.59,157
09/20/2002,15:20,213.13,213.17,213.13,213.17,45
09/20/2002,15:24,213.17,213.17,213.17,213.17,45
09/20/2002,15:25,212.86,212.9,212.86,212.86,472
09/20/2002,15:28,212.9,212.9,212.9,212.9,112
09/20/2002,15:29,212.9,213.08,212.9,213.08,405
09/20/2002,15:30,213.17,213.17,213.17,213.17,22
09/20/2002,15:31,212.86,212.86,212.86,212.86,742
09/20/2002,15:32,213.08,213.17,212.99,212.99,450
09/20/2002,15:34,213.35,213.35,213.35,213.35,450
09/20/2002,15:35,213.57,213.57,213.57,213.57,22
09/20/2002,15:36,213.57,213.57,213.57,213.57,450
09/20/2002,15:37,213.84,213.84,213.61,213.61,17358
09/20/2002,15:39,213.97,213.97,213.84,213.84,3148
09/20/2002,15:40,213.84,213.84,213.84,213.84,427
09/20/2002,15:42,214.06,214.06,214.06,214.06,495
09/20/2002,15:43,214.33,214.37,214.33,214.37,562
09/20/2002,15:44,214.55,214.55,214.33,214.33,112
09/20/2002,15:45,214.5,214.5,214.5,214.5,112
09/20/2002,15:46,214.37,214.37,214.06,214.06,2451
09/20/2002,15:47,214.1,214.46,214.1,214.46,1596
09/20/2002,15:48,214.73,214.73,214.5,214.5,1641
09/20/2002,15:49,214.9,214.9,214.77,214.77,1956
09/20/2002,15:50,214.77,214.82,214.55,214.64,30489
09/20/2002,15:51,214.59,214.59,214.24,214.24,157
09/20/2002,15:52,214.15,214.28,214.06,214.06,517
09/20/2002,15:53,213.84,214.06,213.84,213.93,899
09/20/2002,15:54,213.93,213.93,213.84,213.93,4654
09/20/2002,15:56,213.75,213.75,213.26,213.26,1619
09/20/2002,15:57,213.26,213.48,213.26,213.48,4947
09/20/2002,15:58,213.26,213.26,213.13,213.26,989
09/20/2002,15:59,213.26,213.66,213.26,213.66,2226
09/23/2002,09:37,215.04,215.08,215.04,215.08,1282
09/23/2002,09:38,215.08,215.08,214.82,214.82,495
09/23/2002,09:40,214.99,215.13,214.99,215.13,180
09/23/2002,09:41,215.48,215.71,215.48,215.71,1192
09/23/2002,09:42,215.88,215.88,215.88,215.88,112
09/23/2002,09:43,215.75,215.97,215.75,215.97,247
09/23/2002,09:44,214.59,214.59,214.37,214.37,607
09/23/2002,09:45,214.02,214.02,214.02,214.02,22
09/23/2002,09:46,213.57,213.57,212.99,212.99,1147
09/23/2002,09:47,213.48,213.61,213.08,213.35,1079
09/23/2002,09:49,213.08,213.08,212.73,212.73,45
09/23/2002,09:50,212.99,212.99,212.73,212.73,67
09/23/2002,09:52,212.64,212.68,212.64,212.68,1372
09/23/2002,09:53,212.73,213.39,212.73,213.39,787
09/23/2002,09:54,213.53,213.53,213.53,213.53,22
09/23/2002,09:55,213.93,213.93,213.93,213.93,225
09/23/2002,09:56,213.93,213.93,213.93,213.93,22
09/23/2002,09:57,213.93,213.93,213.93,213.93,1124
09/23/2002,09:58,213.53,213.53,213.48,213.48,809
09/23/2002,10:00,212.81,212.81,212.59,212.59,1147
09/23/2002,10:01,212.73,212.73,212.73,212.73,562
09/23/2002,10:02,212.59,212.59,212.59,212.59,45
09/23/2002,10:03,212.99,213.26,212.37,212.77,517
09/23/2002,10:04,212.59,212.64,212.37,212.64,315
09/23/2002,10:05,212.5,213.21,212.5,213.21,3170
09/23/2002,10:06,212.9,213.26,212.9,213.26,135
09/23/2002,10:07,213.26,214.1,213.26,214.1,2361
09/23/2002,10:08,214.1,214.15,213.66,214.15,1484
09/23/2002,10:09,213.53,213.53,213.53,213.53,45
09/23/2002,10:10,213.7,213.7,213.7,213.7,495
09/23/2002,10:12,213.17,213.48,213.17,213.48,2361
09/23/2002,10:13,213.53,213.53,213.48,213.48,4497
09/23/2002,10:14,213.84,213.84,213.84,213.84,19112
09/23/2002,10:15,213.93,213.93,213.66,213.66,3373
09/23/2002,10:16,213.88,214.28,213.88,214.28,67
09/23/2002,10:17,214.46,214.46,214.46,214.46,22
09/23/2002,10:18,214.99,215.08,214.99,215.08,247
09/23/2002,10:19,214.15,214.15,214.15,214.15,22
09/23/2002,10:20,213.35,213.7,213.35,213.7,180
09/23/2002,10:21,213.26,213.26,213.26,213.26,22
09/23/2002,10:22,213.66,213.66,213.66,213.66,22
09/23/2002,10:24,213.48,213.57,213.48,213.57,1237
09/23/2002,10:25,213.7,213.7,213.7,213.7,90
09/23/2002,10:26,213.88,213.88,213.88,213.88,90
09/23/2002,10:27,213.08,213.39,213.08,213.39,1394
09/23/2002,10:29,213.26,213.26,213.26,213.26,45
09/23/2002,10:30,213.44,213.44,213.13,213.13,360
09/23/2002,10:31,213.26,213.26,213.26,213.26,247
09/23/2002,10:32,213.26,213.26,213.04,213.04,1034
09/23/2002,10:33,212.64,212.77,212.64,212.77,247
09/23/2002,10:34,212.77,212.77,212.77,212.77,1124
09/23/2002,10:35,212.99,212.99,212.59,212.59,1034
09/23/2002,10:36,212.77,212.81,212.5,212.5,24913
09/23/2002,10:37,212.46,212.55,212.24,212.24,2338
09/23/2002,10:38,213.04,213.04,212.24,212.81,22957
09/23/2002,10:39,212.81,213.04,212.81,213.04,4227
09/23/2002,10:40,212.5,212.59,212.5,212.59,1349
09/23/2002,10:41,212.55,212.55,212.55,212.55,22
09/23/2002,10:43,212.59,212.59,212.55,212.59,1214
09/23/2002,10:44,212.95,212.95,212.95,212.95,45
09/23/2002,10:45,212.73,213.04,212.73,213.04,292
09/23/2002,10:53,212.01,212.28,212.01,212.28,90
09/23/2002,10:54,212.41,212.41,212.37,212.37,67
09/23/2002,10:56,212.33,212.46,212.33,212.33,1484
09/23/2002,10:57,212.68,212.68,212.28,212.5,675
09/23/2002,10:58,212.37,212.37,212.19,212.19,337
09/23/2002,11:00,212.15,212.15,211.7,211.7,472
09/23/2002,11:01,211.7,211.7,211.7,211.7,180
09/23/2002,11:02,212.24,212.24,212.24,212.24,112
09/23/2002,11:03,212.24,212.24,212.24,212.24,112
09/23/2002,11:04,212.24,212.5,212.24,212.5,292
09/23/2002,11:07,212.15,212.15,212.15,212.15,1124
09/23/2002,11:09,212.15,212.24,212.15,212.24,1574
09/23/2002,11:10,212.33,212.33,212.15,212.15,67
09/23/2002,11:11,212.33,212.33,212.33,212.33,67
09/23/2002,11:12,212.37,212.5,212.37,212.5,292
09/23/2002,11:13,212.68,212.68,212.68,212.68,22
09/23/2002,11:17,212.46,212.46,212.46,212.46,1124
09/23/2002,11:20,212.59,212.59,212.59,212.59,112
09/23/2002,11:21,213.04,213.04,212.99,213.04,1169
09/23/2002,11:23,213.21,213.75,213.21,213.75,1394
09/23/2002,11:24,213.39,213.39,213.39,213.39,45
09/23/2002,11:25,213.35,213.7,213.35,213.7,270
09/23/2002,11:26,213.93,213.93,213.84,213.84,270
09/23/2002,11:28,214.19,214.19,213.7,213.93,899
09/23/2002,11:29,213.21,213.21,213.21,213.21,112
09/23/2002,11:31,213.17,213.17,213.17,213.17,225
09/23/2002,11:34,213.04,213.04,213.04,213.04,247
09/23/2002,11:35,213.35,213.35,213.35,213.35,45
09/23/2002,11:36,213.13,213.13,213.13,213.13,22
09/23/2002,11:39,213.48,213.48,213.48,213.48,1124
09/23/2002,11:42,213.26,213.26,213.26,213.26,225
09/23/2002,11:44,213.66,213.66,213.66,213.66,67
09/23/2002,11:46,214.02,214.02,214.02,214.02,2024
09/23/2002,11:47,213.97,213.97,213.97,213.97,22
09/23/2002,11:50,213.84,213.84,213.84,213.84,225
09/23/2002,11:53,213.66,213.93,213.66,213.93,67
09/23/2002,11:54,213.93,213.93,213.93,213.93,22
09/23/2002,11:56,213.48,213.48,213.48,213.48,1124
09/23/2002,11:57,213.61,213.7,213.61,213.7,472
09/23/2002,12:01,213.13,213.39,212.9,213.39,112
09/23/2002,12:03,213.04,213.04,213.04,213.04,675
09/23/2002,12:05,213.04,213.04,213.04,213.04,270
09/23/2002,12:07,213.21,213.21,213.04,213.21,742
09/23/2002,12:08,213.57,213.57,213.48,213.48,225
09/23/2002,12:12,213.79,213.88,213.79,213.88,202
09/23/2002,12:13,214.15,214.15,214.15,214.15,22
09/23/2002,12:14,214.37,214.37,214.37,214.37,2248
09/23/2002,12:15,214.5,214.5,214.5,214.5,3373
09/23/2002,12:17,214.15,214.15,214.15,214.15,67
09/23/2002,12:18,214.15,214.15,214.15,214.15,427
09/23/2002,12:20,214.5,214.5,214.5,214.5,90
09/23/2002,12:22,214.77,214.82,214.77,214.82,630
09/23/2002,12:23,215.35,215.35,215.35,215.35,1124
09/23/2002,12:26,215.48,215.48,215.22,215.26,1079
09/23/2002,12:27,215.26,215.44,214.99,215.26,15222
09/23/2002,12:28,215.66,216.15,215.66,216.15,720
09/23/2002,12:29,216.42,216.77,216.06,216.73,652
09/23/2002,12:30,216.73,216.82,216.33,216.82,495
09/23/2002,12:31,216.91,216.91,216.28,216.33,540
09/23/2002,12:32,216.15,216.59,216.15,216.59,2361
09/23/2002,12:34,215.53,216.11,215.53,216.11,2496
09/23/2002,12:35,216.37,216.37,215.93,215.93,67
09/23/2002,12:36,216.19,216.19,216.19,216.19,22
09/23/2002,12:38,215.93,215.93,215.48,215.48,1911
09/23/2002,12:39,215.08,215.08,215.08,215.08,292
09/23/2002,12:41,215.84,216.11,215.84,216.11,67
09/23/2002,12:42,215.62,216.15,215.62,216.15,450
09/23/2002,12:44,216.55,216.59,216.55,216.59,67
09/23/2002,12:45,217.08,217.08,217.08,217.08,22
09/23/2002,12:48,217.31,217.71,217.31,217.71,1169
09/23/2002,12:49,217.75,217.93,217.75,217.93,1079
09/23/2002,12:50,218.11,218.24,218.11,218.24,67
09/23/2002,12:52,218.51,218.51,218.51,218.51,90
09/23/2002,12:53,217.93,217.93,217.93,217.93,450
09/23/2002,12:54,217.93,217.93,217.93,217.93,225
09/23/2002,12:56,218.69,218.69,218.69,218.69,45
09/23/2002,12:59,218.6,218.6,218.37,218.37,585
09/23/2002,13:00,218.91,218.91,218.91,218.91,22
09/23/2002,13:03,218.37,218.82,218.37,218.82,764
09/23/2002,13:04,218.77,218.77,218.77,218.77,67
09/23/2002,13:06,218.73,218.73,218.73,218.73,90
09/23/2002,13:07,219.09,219.09,219.09,219.09,899
09/23/2002,13:08,219,219,218.95,218.95,562
09/23/2002,13:09,219.04,219.04,218.95,218.95,292
09/23/2002,13:13,218.73,218.73,218.73,218.73,225
09/23/2002,13:15,218.37,218.37,218.37,218.37,225
09/23/2002,13:16,218.37,218.37,218.37,218.37,225
09/23/2002,13:17,218.28,218.28,218.28,218.28,450
09/23/2002,13:18,218.15,218.15,218.15,218.15,225
09/23/2002,13:21,218.28,218.28,218.02,218.02,1214
09/23/2002,13:22,218.37,218.37,218.37,218.37,67
09/23/2002,13:25,217.97,217.97,217.97,217.97,67
09/23/2002,13:27,218.28,218.28,218.28,218.28,225
09/23/2002,13:31,217.48,217.48,217.48,217.48,1124
09/23/2002,13:33,217.44,217.44,217.08,217.08,337
09/23/2002,13:35,217.26,217.26,217.04,217.04,495
09/23/2002,13:36,217.26,217.26,217.13,217.13,90
09/23/2002,13:39,217.26,217.26,217.26,217.26,22
09/23/2002,13:42,216.51,216.51,216.51,216.51,1124
09/23/2002,13:43,216.42,216.42,216.42,216.42,22
09/23/2002,13:44,216.42,216.42,216.42,216.42,45
09/23/2002,13:45,216.42,216.55,216.42,216.55,90
09/23/2002,13:46,216.82,216.82,216.82,216.82,225
09/23/2002,13:48,216.95,216.95,216.95,216.95,1124
09/23/2002,13:50,216.51,216.51,216.51,216.51,45
09/23/2002,13:51,216.46,216.46,216.46,216.46,22
09/23/2002,13:52,216.73,216.73,216.68,216.68,135
09/23/2002,13:54,217.26,217.26,217.26,217.26,1124
09/23/2002,13:55,217.08,217.08,217,217.04,90
09/23/2002,13:57,217.26,217.26,217.26,217.26,90
09/23/2002,13:59,217.04,217.04,217.04,217.04,45
09/23/2002,14:00,216.82,216.82,216.77,216.77,247
09/23/2002,14:05,216.15,216.15,216.15,216.15,45
09/23/2002,14:07,215.71,215.71,215.71,215.71,3373
09/23/2002,14:08,215.88,215.93,215.88,215.93,1147
09/23/2002,14:09,215.93,215.93,215.93,215.93,90
09/23/2002,14:10,216.15,216.15,215.93,215.93,45
09/23/2002,14:11,215.93,215.93,215.93,215.93,562
09/23/2002,14:15,216.15,216.15,216.15,216.15,90
09/23/2002,14:21,216.33,216.33,216.33,216.33,225
09/23/2002,14:22,216.15,216.15,215.88,215.88,450
09/23/2002,14:27,215.75,215.75,215.75,215.75,1124
09/23/2002,14:28,215.48,215.48,215.48,215.48,45
09/23/2002,14:29,215.93,215.93,215.93,215.93,22
09/23/2002,14:31,215.31,215.31,215.31,215.31,1124
09/23/2002,14:36,214.9,214.9,214.9,214.9,22
09/23/2002,14:37,215.04,215.04,215.04,215.04,45
09/23/2002,14:38,215.71,215.75,215.71,215.75,135
09/23/2002,14:39,215.71,215.71,215.71,215.71,360
09/23/2002,14:41,215.44,215.44,215.44,215.44,22
09/23/2002,14:44,215.48,215.48,215.48,215.48,22484
09/23/2002,14:46,215.17,215.31,215.17,215.31,112
09/23/2002,14:48,215.57,215.57,215.57,215.57,112
09/23/2002,14:55,215.62,215.88,215.62,215.88,180
09/23/2002,14:56,215.93,215.93,215.93,215.93,22
09/23/2002,14:59,215.17,215.17,215.17,215.17,22
09/23/2002,15:03,214.59,214.68,214.59,214.68,90
09/23/2002,15:04,215.13,215.13,215.13,215.13,22
09/23/2002,15:06,214.68,214.68,214.68,214.68,22
09/23/2002,15:07,214.64,214.64,214.64,214.64,1124
09/23/2002,15:09,214.73,214.73,214.73,214.73,22
09/23/2002,15:11,214.46,214.46,214.46,214.46,5621
09/23/2002,15:13,214.15,214.15,214.15,214.15,90
09/23/2002,15:14,214.19,214.24,214.19,214.24,495
09/23/2002,15:16,214.24,214.24,214.24,214.24,45
09/23/2002,15:17,214.59,214.59,214.59,214.59,1012
09/23/2002,15:18,214.15,214.15,214.15,214.15,135
09/23/2002,15:19,214.1,214.24,214.1,214.24,360
09/23/2002,15:20,214.59,214.9,214.42,214.9,517
09/23/2002,15:22,214.9,214.9,214.9,214.9,45
09/23/2002,15:28,214.95,214.95,214.95,214.95,22
09/23/2002,15:30,214.5,214.73,214.5,214.73,292
09/23/2002,15:32,214.82,214.82,214.82,214.82,1124
09/23/2002,15:33,214.73,214.73,214.73,214.73,45
09/23/2002,15:34,214.5,214.5,214.28,214.28,517
09/23/2002,15:35,214.82,214.82,214.28,214.28,1574
09/23/2002,15:36,214.37,214.37,214.37,214.37,45
09/23/2002,15:37,214.82,214.82,214.82,214.82,45
09/23/2002,15:38,215.04,215.35,215.04,215.31,2473
09/23/2002,15:39,215.26,215.26,215.26,215.26,11265
09/23/2002,15:40,215.17,215.35,215.17,215.35,247
09/23/2002,15:41,215.35,215.35,215.35,215.35,45
09/23/2002,15:42,215.71,215.97,215.71,215.97,1372
09/23/2002,15:43,216.15,216.15,215.48,215.48,32625
09/23/2002,15:44,215.71,215.71,215.71,215.71,2024
09/23/2002,15:45,215.48,215.48,215.26,215.26,2024
09/23/2002,15:47,215.48,215.48,215.08,215.26,2563
09/23/2002,15:49,215.62,215.71,215.35,215.35,4137
09/23/2002,15:50,215.62,215.62,215.62,215.62,809
09/23/2002,15:51,215.71,215.71,215.71,215.71,2248
09/23/2002,15:52,215.79,215.79,215.66,215.66,2496
09/23/2002,15:53,215.57,215.57,215.57,215.57,112
09/23/2002,15:54,215.57,215.57,215.57,215.57,67
09/23/2002,15:55,215.35,215.39,215.35,215.39,675
09/23/2002,15:56,215.48,215.48,215.26,215.39,2631
09/23/2002,15:57,215.26,215.26,215.26,215.26,67
09/23/2002,15:59,214.86,214.86,214.86,214.86,67
09/24/2002,09:34,214.15,214.15,214.15,214.15,742
09/24/2002,09:35,214.55,214.82,214.55,214.82,135
09/24/2002,09:36,215.93,215.93,215.93,215.93,450
09/24/2002,09:37,216.02,216.02,215.71,215.71,315
09/24/2002,09:40,214.82,214.82,214.82,214.82,225
09/24/2002,09:41,215.71,216.11,215.62,216.11,405
09/24/2002,09:42,215.71,215.71,215.71,215.71,450
09/24/2002,09:43,215.26,215.26,215.26,215.26,225
09/24/2002,09:45,214.37,214.37,214.15,214.15,495
09/24/2002,09:46,213.7,214.33,213.7,214.06,180
09/24/2002,09:48,213.93,213.93,213.93,213.93,22
09/24/2002,09:49,213.93,213.93,213.7,213.7,450
09/24/2002,09:50,213.48,213.48,213.35,213.35,90
09/24/2002,09:51,213.75,213.75,213.75,213.75,225
09/24/2002,09:53,213.48,213.48,213.39,213.39,832
09/24/2002,09:54,212.81,212.81,212.64,212.64,2248
09/24/2002,09:55,212.37,212.37,212.01,212.01,45
09/24/2002,09:56,211.75,211.84,211.7,211.7,1394
09/24/2002,09:57,211.75,212.01,211.75,212.01,180
09/24/2002,09:58,212.59,212.59,212.55,212.55,1147
09/24/2002,09:59,212.37,212.37,212.15,212.15,22529
09/24/2002,10:00,211.79,212.15,211.79,212.15,2473
09/24/2002,10:01,212.46,212.5,212.46,212.5,1686
09/24/2002,10:02,212.15,212.68,212.15,212.68,5126
09/24/2002,10:03,212.81,212.9,212.81,212.9,2136
09/24/2002,10:05,212.64,213.26,212.59,212.59,34109
09/24/2002,10:06,211.92,211.92,211.92,211.92,225
09/24/2002,10:07,212.28,212.28,211.75,211.75,2698
09/24/2002,10:08,211.75,212.46,211.75,212.46,12974
09/24/2002,10:09,212.15,212.15,212.15,212.15,22
09/24/2002,10:10,211.84,212.55,211.84,212.37,2383
09/24/2002,10:11,212.64,212.64,212.64,212.64,2226
09/24/2002,10:12,212.19,212.41,211.97,211.97,1821
09/24/2002,10:13,211.97,211.97,211.97,211.97,22
09/24/2002,10:14,211.97,211.97,211.92,211.92,3373
09/24/2002,10:15,211.48,211.48,211.48,211.48,3373
09/24/2002,10:16,211.48,211.48,211.35,211.35,2293
09/24/2002,10:17,211.92,211.97,211.92,211.97,1214
09/24/2002,10:18,212.37,212.37,212.37,212.37,899
09/24/2002,10:19,212.24,212.59,212.24,212.59,337
09/24/2002,10:20,212.59,212.59,212.59,212.59,5621
09/24/2002,10:21,212.32,212.5,212.32,212.5,472
09/24/2002,10:24,211.7,212.06,211.7,212.06,45
09/24/2002,10:25,211.7,211.79,211.7,211.79,67
09/24/2002,10:26,212.15,212.19,212.15,212.19,90
09/24/2002,10:29,210.86,211.26,210.86,211.26,675
09/24/2002,10:31,211.17,211.17,211.08,211.08,495
09/24/2002,10:32,210.86,211.04,210.86,211.04,337
09/24/2002,10:33,210.68,211.04,210.37,210.37,270
09/24/2002,10:34,210.37,210.37,210.37,210.37,45
09/24/2002,10:35,210.23,210.23,210.15,210.15,2361
09/24/2002,10:36,210.46,210.46,210.32,210.32,247
09/24/2002,10:37,210.72,210.86,210.72,210.86,112
09/24/2002,10:38,210.37,210.5,210.37,210.5,2316
09/24/2002,10:39,210.68,210.68,210.68,210.68,1686
09/24/2002,10:40,210.55,210.55,210.55,210.55,2248
09/24/2002,10:41,210.01,210.01,210.01,210.01,11242
09/24/2002,10:42,210.46,210.46,210.15,210.15,3395
09/24/2002,10:43,210.06,210.15,210.06,210.15,2900
09/24/2002,10:44,210.19,210.19,210.19,210.19,225
09/24/2002,10:45,210.41,210.41,210.41,210.41,225
09/24/2002,10:46,210.28,210.28,210.28,210.28,225
09/24/2002,10:48,210.15,210.15,210.01,210.15,292
09/24/2002,10:49,210.32,210.32,210.01,210.01,697
09/24/2002,10:50,210.23,210.23,210.01,210.01,180
09/24/2002,10:51,209.97,210.01,209.97,210.01,180
09/24/2002,10:52,209.97,209.97,209.97,209.97,45
09/24/2002,10:53,209.97,209.97,209.92,209.92,2473
09/24/2002,10:54,209.92,209.92,209.92,209.92,67
09/24/2002,10:55,209.92,210.15,209.92,210.15,3867
09/24/2002,10:56,210.15,210.15,210.01,210.01,2316
09/24/2002,10:57,210.15,210.15,209.92,210.15,15784
09/24/2002,10:58,210.06,210.06,210.06,210.06,4497
09/24/2002,10:59,209.92,210.01,209.92,209.92,3103
09/24/2002,11:00,209.66,209.7,209.57,209.57,292
09/24/2002,11:01,209.7,209.7,209.7,209.7,899
09/24/2002,11:03,209.7,209.7,209.7,209.7,22
09/24/2002,11:04,209.7,209.7,209.7,209.7,45
09/24/2002,11:05,209.75,209.79,209.75,209.79,1147
09/24/2002,11:06,209.92,209.97,209.92,209.97,135
09/24/2002,11:07,210.28,210.28,210.28,210.28,2248
09/24/2002,11:09,210.37,210.37,210.37,210.37,135
09/24/2002,11:10,210.41,210.41,210.41,210.41,45
09/24/2002,11:13,210.37,210.37,210.23,210.23,247
09/24/2002,11:17,210.59,210.59,210.59,210.59,225
09/24/2002,11:19,210.68,210.68,210.46,210.46,270
09/24/2002,11:20,210.23,210.59,210.23,210.46,112
09/24/2002,11:21,210.37,210.37,210.37,210.37,180
09/24/2002,11:26,210.5,210.5,210.5,210.5,22
09/24/2002,11:28,210.37,210.37,210.37,210.37,1124
09/24/2002,11:30,209.97,210.01,209.88,210.01,135
09/24/2002,11:31,210.01,210.01,210.01,210.01,157
09/24/2002,11:33,210.01,210.01,210.01,210.01,112
09/24/2002,11:34,210.01,210.01,210.01,210.01,472
09/24/2002,11:35,210.01,210.01,210.01,210.01,3575
09/24/2002,11:36,210.01,210.01,209.92,209.92,1754
09/24/2002,11:40,210.19,210.19,210.19,210.19,944
09/24/2002,11:47,210.46,210.46,210.46,210.46,67
09/24/2002,11:58,210.46,210.46,210.46,210.46,22
09/24/2002,11:59,210.5,210.81,210.5,210.81,360
09/24/2002,12:00,210.81,210.81,210.81,210.81,337
09/24/2002,12:01,210.81,210.81,210.81,210.81,225
09/24/2002,12:05,211.17,211.17,211.17,211.17,112
09/24/2002,12:06,210.9,210.9,210.81,210.81,180
09/24/2002,12:07,210.81,210.81,210.68,210.68,135
09/24/2002,12:11,210.37,210.37,210.37,210.37,45
09/24/2002,12:12,210.15,210.55,210.15,210.55,135
09/24/2002,12:15,209.92,209.92,209.92,209.92,45
09/24/2002,12:20,209.92,210.23,209.92,210.23,90
09/24/2002,12:21,210.19,210.19,210.19,210.19,45
09/24/2002,12:24,210.37,210.37,210.37,210.37,225
09/24/2002,12:26,209.61,209.61,209.57,209.57,2248
09/24/2002,12:31,209.61,209.61,209.61,209.61,67
09/24/2002,12:35,209.48,209.48,209.48,209.48,3620
09/24/2002,12:36,209.48,209.48,209.48,209.48,67
09/24/2002,12:37,209.48,209.48,209.48,209.48,112
09/24/2002,12:44,209.88,209.88,209.88,209.88,45
09/24/2002,12:46,209.79,209.97,209.79,209.97,764
09/24/2002,12:47,210.06,210.06,210.06,210.06,22
09/24/2002,12:48,209.7,209.7,209.7,209.7,1124
09/24/2002,12:59,210.01,210.06,210.01,210.06,90
09/24/2002,13:00,209.75,209.75,209.75,209.75,67
09/24/2002,13:01,210.32,210.32,210.32,210.32,1124
09/24/2002,13:02,210.37,210.37,210.37,210.37,1124
09/24/2002,13:04,210.15,210.15,210.15,210.15,562
09/24/2002,13:15,209.3,209.3,209.3,209.3,11242
09/24/2002,13:16,209.26,209.26,209.26,209.26,90
09/24/2002,13:17,209.26,209.26,209.26,209.26,90
09/24/2002,13:18,209.26,209.26,209.26,209.26,2316
09/24/2002,13:21,209.48,209.48,209.3,209.3,1147
09/24/2002,13:22,209.7,209.7,209.61,209.61,225
09/24/2002,13:23,209.3,209.3,209.3,209.3,315
09/24/2002,13:24,209.3,209.57,209.3,209.57,90
09/24/2002,13:27,209.35,209.35,209.35,209.35,45
09/24/2002,13:29,209.7,209.7,209.7,209.7,2361
09/24/2002,13:30,210.15,210.15,210.15,210.15,45
09/24/2002,13:32,210.01,210.01,210.01,210.01,337
09/24/2002,13:33,210.15,210.15,210.15,210.15,562
09/24/2002,13:34,210.1,210.1,210.1,210.1,1124
09/24/2002,13:37,210.55,210.59,210.41,210.59,495
09/24/2002,13:38,210.37,210.37,210.37,210.37,1237
09/24/2002,13:40,210.77,210.77,210.77,210.77,22
09/24/2002,13:43,210.81,210.81,210.81,210.81,112
09/24/2002,13:44,210.46,210.46,210.46,210.46,225
09/24/2002,13:45,210.28,210.28,210.28,210.28,1124
09/24/2002,13:47,210.55,210.55,210.55,210.55,112
09/24/2002,13:53,210.81,211.39,210.81,211.39,202
09/24/2002,13:54,211.26,211.26,211.26,211.26,112
09/24/2002,13:56,211.08,211.08,211.08,211.08,112
09/24/2002,14:01,210.72,210.72,210.72,210.72,22
09/24/2002,14:03,210.72,210.72,210.72,210.72,67
09/24/2002,14:04,210.99,210.99,210.99,210.99,1124
09/24/2002,14:07,210.32,210.32,210.32,210.32,22
09/24/2002,14:08,210.81,210.81,210.81,210.81,22
09/24/2002,14:11,210.32,210.32,210.32,210.32,45
09/24/2002,14:13,209.92,209.92,209.79,209.79,3373
09/24/2002,14:15,209.52,209.52,209.52,209.52,1124
09/24/2002,14:16,209.75,209.75,209.66,209.66,292
09/24/2002,14:17,209.48,209.48,209.48,209.48,22
09/24/2002,14:18,209.03,209.08,209.03,209.08,157
09/24/2002,14:19,209.03,209.03,209.03,209.03,4789
09/24/2002,14:20,209.61,209.61,209.61,209.61,1124
09/24/2002,14:21,209.26,209.66,209.26,209.66,2293
09/24/2002,14:23,209.61,209.61,209.61,209.61,562
09/24/2002,14:27,209.48,209.48,209.48,209.48,3373
09/24/2002,14:28,209.26,209.26,209.03,209.03,1934
09/24/2002,14:29,209.03,209.03,208.99,208.99,832
09/24/2002,14:30,209.03,209.03,209.03,209.03,450
09/24/2002,14:31,209.08,209.3,209.08,209.3,1169
09/24/2002,14:32,208.72,208.86,208.72,208.86,1731
09/24/2002,14:35,209.21,209.21,209.21,209.21,22
09/24/2002,14:36,208.94,208.94,208.94,208.94,90
09/24/2002,14:37,208.59,208.72,208.32,208.32,7150
09/24/2002,14:38,208.19,208.9,208.19,208.9,1169
09/24/2002,14:40,209.39,209.39,209.39,209.39,472
09/24/2002,14:44,208.99,208.99,208.99,208.99,225
09/24/2002,14:45,209.03,209.03,208.94,208.94,1327
09/24/2002,14:46,209.48,209.48,209.48,209.48,225
09/24/2002,14:47,209.48,209.48,209.48,209.48,450
09/24/2002,14:48,209.26,209.26,209.17,209.17,135
09/24/2002,14:49,209.03,209.03,209.03,209.03,450
09/24/2002,14:50,208.81,208.81,208.81,208.81,450
09/24/2002,14:51,209.03,209.03,209.03,209.03,899
09/24/2002,14:54,208.59,208.59,208.59,208.59,22
09/24/2002,14:56,208.86,208.86,208.81,208.81,157
09/24/2002,14:59,208.86,208.86,208.86,208.86,45
09/24/2002,15:00,209.03,209.21,209.03,209.21,90
09/24/2002,15:01,209.26,209.26,209.26,209.26,22
09/24/2002,15:04,209.43,209.43,209.43,209.43,899
09/24/2002,15:06,209.52,209.52,209.52,209.52,112
09/24/2002,15:09,209.7,209.92,209.7,209.88,1304
09/24/2002,15:10,209.88,209.88,209.88,209.88,22
09/24/2002,15:11,209.88,210.15,209.88,209.92,585
09/24/2002,15:12,210.1,210.28,210.1,210.28,1911
09/24/2002,15:13,210.19,210.28,210.19,210.28,270
09/24/2002,15:14,209.7,209.7,209.7,209.7,45
09/24/2002,15:15,209.92,209.92,209.92,209.92,517
09/24/2002,15:16,209.92,209.92,209.75,209.75,67
09/24/2002,15:17,209.97,209.97,209.97,209.97,22
09/24/2002,15:18,209.7,209.7,209.66,209.66,2293
09/24/2002,15:20,209.48,209.48,209.48,209.48,225
09/24/2002,15:21,209.3,209.3,209.3,209.3,112
09/24/2002,15:25,209.21,209.21,209.21,209.21,225
09/24/2002,15:27,208.99,209.03,208.99,209.03,2024
09/24/2002,15:29,208.9,208.9,208.9,208.9,90
09/24/2002,15:30,208.81,208.81,208.41,208.41,112
09/24/2002,15:31,208.32,208.32,208.32,208.32,22
09/24/2002,15:32,207.97,207.97,207.97,207.97,90
09/24/2002,15:33,208.19,208.68,208.19,208.68,1192
09/24/2002,15:36,208.14,208.14,208.14,208.14,45
09/24/2002,15:38,208.14,208.14,208.14,208.14,22
09/24/2002,15:39,207.3,207.3,207.03,207.03,3485
09/24/2002,15:40,207.03,207.08,207.03,207.08,157
09/24/2002,15:43,207.03,207.03,206.81,206.81,1619
09/24/2002,15:44,206.81,206.81,206.68,206.68,787
09/24/2002,15:45,206.59,206.59,206.59,206.59,12366
09/24/2002,15:46,206.59,206.85,206.59,206.59,3642
09/24/2002,15:47,206.9,206.9,206.59,206.72,3440
09/24/2002,15:49,206.72,207.12,206.72,206.9,2496
09/24/2002,15:50,206.63,206.81,206.63,206.77,12479
09/24/2002,15:51,206.85,206.85,206.81,206.81,832
09/24/2002,15:52,207.25,207.25,206.99,206.99,180
09/24/2002,15:53,206.9,206.94,206.9,206.94,899
09/24/2002,15:54,206.99,206.99,206.99,206.99,225
09/24/2002,15:55,207.21,207.21,207.21,207.21,360
09/24/2002,15:56,207.21,207.39,207.21,207.39,337
09/24/2002,15:57,207.03,207.08,207.03,207.08,3395
09/24/2002,15:58,207.08,207.52,207.08,207.52,1529
09/24/2002,15:59,207.08,207.48,207.08,207.48,1192
09/25/2002,09:34,209.92,209.92,209.92,209.92,517
09/25/2002,09:35,211.3,211.3,210.15,211.26,405
09/25/2002,09:36,210.23,210.23,210.23,210.23,1124
09/25/2002,09:37,211.17,211.17,211.17,211.17,112
09/25/2002,09:38,211.26,211.3,210.95,211.3,1394
09/25/2002,09:39,211.48,211.92,211.26,211.92,9039
09/25/2002,09:40,212.37,212.37,212.37,212.37,405
09/25/2002,09:42,212.32,212.32,212.32,212.32,450
09/25/2002,09:43,212.24,212.37,212.24,212.37,1169
09/25/2002,09:44,211.92,211.92,211.92,211.92,1686
09/25/2002,09:46,211.26,211.26,210.95,210.95,11467
09/25/2002,09:47,211.26,211.26,210.86,211.12,2743
09/25/2002,09:48,211.3,212.28,211.3,212.24,1461
09/25/2002,09:49,212.46,212.46,211.84,211.84,1147
09/25/2002,09:51,211.26,211.7,211.26,211.7,270
09/25/2002,09:52,211.57,211.92,211.57,211.92,67
09/25/2002,09:53,211.48,211.48,211.48,211.48,337
09/25/2002,09:54,211.48,211.48,211.48,211.48,337
09/25/2002,09:55,210.9,211.03,210.9,211.03,1034
09/25/2002,09:56,210.68,210.68,210.68,210.68,112
09/25/2002,09:57,210.63,210.63,210.59,210.59,1124
09/25/2002,09:58,211.03,211.26,211.03,211.26,1192
09/25/2002,09:59,211.26,211.26,210.9,210.9,540
09/25/2002,10:00,211.26,211.26,211.26,211.26,450
09/25/2002,10:01,210.5,210.5,210.5,210.5,225
09/25/2002,10:02,211.03,211.17,211.03,211.17,337
09/25/2002,10:03,211.26,211.26,210.99,210.99,5936
09/25/2002,10:06,211.03,211.03,211.03,211.03,67
09/25/2002,10:07,211.26,211.26,211.26,211.26,45
09/25/2002,10:08,211.7,211.7,211.7,211.7,45
09/25/2002,10:11,211.26,211.44,211.26,211.44,2608
09/25/2002,10:13,210.72,210.72,210.72,210.72,22
09/25/2002,10:15,210.72,210.72,210.37,210.72,1461
09/25/2002,10:16,210.99,210.99,210.99,210.99,90
09/25/2002,10:17,210.81,210.81,210.81,210.81,90
09/25/2002,10:20,210.55,210.55,210.55,210.55,225
09/25/2002,10:22,211.17,211.26,211.17,211.26,2473
09/25/2002,10:24,211.66,211.66,211.66,211.66,22
09/25/2002,10:27,211.44,211.48,211.44,211.48,2361
09/25/2002,10:30,211.21,211.21,211.21,211.21,22
09/25/2002,10:32,210.95,210.95,210.95,210.95,22
09/25/2002,10:34,210.5,210.5,210.5,210.5,45
09/25/2002,10:36,210.01,210.01,210.01,210.01,112
09/25/2002,10:37,210.55,210.55,209.79,209.79,67
09/25/2002,10:40,209.97,209.97,209.97,209.97,45
09/25/2002,10:41,210.06,210.06,210.06,210.06,22
09/25/2002,10:44,209.61,209.61,209.08,209.08,45
09/25/2002,10:45,209.08,209.08,209.08,209.08,90
09/25/2002,10:46,209.08,209.08,209.03,209.03,67
09/25/2002,10:47,209.03,209.03,209.03,209.03,45
09/25/2002,10:53,206.94,206.99,206.94,206.99,67
09/25/2002,10:55,207.79,207.79,207.79,207.79,112
09/25/2002,10:56,207.61,207.61,207.52,207.52,315
09/25/2002,10:57,207.61,207.79,207.61,207.79,5644
09/25/2002,10:58,208.14,208.14,208.01,208.01,5644
09/25/2002,11:01,207.79,207.79,207.79,207.79,337
09/25/2002,11:03,207.7,207.7,207.7,207.7,22
09/25/2002,11:05,207.65,207.65,207.65,207.65,45
09/25/2002,11:06,207.12,207.12,207.12,207.12,1124
09/25/2002,11:07,206.9,206.9,206.9,206.9,6993
09/25/2002,11:08,206.81,207.12,206.81,207.12,607
09/25/2002,11:10,206.37,206.37,206.37,206.37,450
09/25/2002,11:11,206.63,206.63,206.37,206.37,7262
09/25/2002,11:14,206.85,206.85,206.85,206.85,22
09/25/2002,11:15,206.68,206.68,206.37,206.37,270
09/25/2002,11:16,206.41,206.81,206.41,206.81,270
09/25/2002,11:17,206.85,206.85,206.81,206.81,2248
09/25/2002,11:19,206.85,206.99,206.85,206.99,1394
09/25/2002,11:21,207.03,207.25,207.03,207.25,607
09/25/2002,11:26,208.01,208.01,208.01,208.01,67
09/25/2002,11:28,208.06,208.06,208.06,208.06,45
09/25/2002,11:29,208.06,208.06,208.06,208.06,90
09/25/2002,11:30,208.37,208.86,208.19,208.86,3598
09/25/2002,11:32,209.03,209.03,209.03,209.03,5621
09/25/2002,11:33,209.03,209.03,209.03,209.03,1124
09/25/2002,11:34,209.26,209.7,209.26,209.7,15739
09/25/2002,11:37,209.88,209.88,209.88,209.88,45
09/25/2002,11:38,209.92,209.92,209.7,209.7,6745
09/25/2002,11:40,210.81,210.81,210.72,210.72,2271
09/25/2002,11:41,210.23,210.55,210.1,210.55,1574
09/25/2002,11:43,210.46,210.46,210.46,210.46,112
09/25/2002,11:45,210.06,210.06,210.06,210.06,2248
09/25/2002,11:46,210.37,210.37,210.37,210.37,22
09/25/2002,11:48,209.92,209.92,209.92,209.92,225
09/25/2002,11:49,209.88,209.88,209.88,209.88,22
09/25/2002,11:51,209.75,209.75,209.75,209.75,337
09/25/2002,11:53,209.92,209.92,209.92,209.92,7870
09/25/2002,11:54,209.79,209.79,209.79,209.79,112
09/25/2002,11:55,209.66,209.75,209.66,209.75,157
09/25/2002,11:56,209.97,209.97,209.92,209.92,922
09/25/2002,11:57,209.92,210.01,209.92,210.01,45
09/25/2002,11:58,209.92,209.92,209.92,209.92,270
09/25/2002,12:00,210.1,210.1,210.1,210.1,22
09/25/2002,12:01,209.52,209.52,209.52,209.52,22
09/25/2002,12:03,210.1,210.1,210.1,210.1,67
09/25/2002,12:07,209.66,209.66,209.66,209.66,22
09/25/2002,12:09,210.1,210.1,210.1,210.1,1124
09/25/2002,12:10,210.1,210.1,210.06,210.06,112
09/25/2002,12:12,209.97,209.97,209.92,209.92,1147
09/25/2002,12:13,209.79,209.79,209.79,209.79,45
09/25/2002,12:19,209.88,209.88,209.88,209.88,22
09/25/2002,12:25,209.57,209.57,209.57,209.57,90
09/25/2002,12:26,209.52,209.52,209.52,209.52,22
09/25/2002,12:27,209.88,209.88,209.88,209.88,22
09/25/2002,12:29,209.92,210.1,209.92,210.1,292
09/25/2002,12:30,210.1,210.15,210.01,210.15,12456
09/25/2002,12:31,210.28,210.28,210.28,210.28,1124
09/25/2002,12:34,210.32,210.32,210.32,210.32,45
09/25/2002,12:36,210.37,210.37,210.37,210.37,22
09/25/2002,12:39,210.37,210.37,210.37,210.37,45
09/25/2002,12:41,210.41,210.41,210.41,210.41,1124
09/25/2002,12:44,210.1,210.1,210.1,210.1,22
09/25/2002,12:45,210.15,210.32,210.15,210.32,1349
09/25/2002,12:49,210.37,210.37,210.37,210.37,67
09/25/2002,12:51,210.72,210.81,210.72,210.81,112
09/25/2002,12:55,210.81,210.81,210.81,210.81,225
09/25/2002,12:57,210.55,210.55,210.55,210.55,630
09/25/2002,12:59,210.9,210.9,210.9,210.9,22
09/25/2002,13:00,210.9,210.9,210.9,210.9,225
09/25/2002,13:01,210.86,210.95,210.86,210.95,112
09/25/2002,13:04,211.08,211.08,211.08,211.08,22
09/25/2002,13:06,211.12,211.26,211.12,211.26,135
09/25/2002,13:07,211.3,211.3,211.3,211.3,67
09/25/2002,13:08,211.48,211.48,211.48,211.48,2248
09/25/2002,13:10,211.7,211.7,211.7,211.7,45
09/25/2002,13:11,212.06,212.37,212.06,212.37,5621
09/25/2002,13:12,211.84,212.46,211.84,212.46,2473
09/25/2002,13:13,212.46,212.46,212.37,212.37,23271
09/25/2002,13:16,212.19,212.19,212.19,212.19,45
09/25/2002,13:19,212.5,212.77,212.5,212.77,90
09/25/2002,13:21,213.35,213.35,213.35,213.35,90
09/25/2002,13:22,213.21,213.48,213.21,213.26,157
09/25/2002,13:23,213.93,213.93,213.93,213.93,675
09/25/2002,13:25,213.7,213.7,213.7,213.7,22484
09/25/2002,13:26,214.15,214.15,213.97,213.97,14615
09/25/2002,13:27,214.5,214.5,214.42,214.42,720
09/25/2002,13:28,214.59,214.59,214.37,214.59,3553
09/25/2002,13:29,214.59,214.73,214.59,214.73,1147
09/25/2002,13:30,214.99,215.26,214.99,215.26,1259
09/25/2002,13:32,215.7,215.7,215.66,215.66,1956
09/25/2002,13:33,215.7,215.7,215.7,215.7,3305
09/25/2002,13:34,215.7,215.7,215.7,215.7,472
09/25/2002,13:35,216.15,216.15,215.79,215.79,1574
09/25/2002,13:37,215.62,216.11,215.57,215.57,25407
09/25/2002,13:38,215.62,215.62,215.62,215.62,67
09/25/2002,13:39,215.62,215.62,215.62,215.62,2473
09/25/2002,13:40,215.62,215.62,215.62,215.62,67
09/25/2002,13:41,215.04,215.04,215.04,215.04,1124
09/25/2002,13:42,215.04,215.04,214.82,214.82,1461
09/25/2002,13:43,214.82,215.04,214.82,215.04,90
09/25/2002,13:48,215.35,215.35,215.04,215.04,675
09/25/2002,13:50,214.99,214.99,214.99,214.99,4497
09/25/2002,13:51,215.35,215.35,215.35,215.35,337
09/25/2002,13:52,215.35,215.35,215.08,215.08,4564
09/25/2002,13:55,215.13,215.13,214.99,214.99,135
09/25/2002,13:57,215.35,215.35,215.35,215.35,67
09/25/2002,13:59,215.04,215.35,215.04,215.35,2631
09/25/2002,14:00,215.39,215.48,215.39,215.48,11332
09/25/2002,14:03,215.66,216.15,215.66,216.15,877
09/25/2002,14:04,215.93,216.46,215.93,216.46,12366
09/25/2002,14:05,216.82,216.82,216.82,216.82,1282
09/25/2002,14:07,216.28,216.28,216.28,216.28,112
09/25/2002,14:08,216.19,216.19,216.19,216.19,337
09/25/2002,14:09,216.82,217.26,216.82,217.26,11265
09/25/2002,14:12,217.48,217.48,217.48,217.48,22
09/25/2002,14:13,216.91,216.91,216.91,216.91,22
09/25/2002,14:16,216.99,216.99,216.99,216.99,202
09/25/2002,14:19,217.26,217.44,217.26,217.44,9039
09/25/2002,14:25,216.99,216.99,216.99,216.99,45
09/25/2002,14:29,217.04,217.04,217.04,217.04,157
09/25/2002,14:30,217.04,217.04,217.04,217.04,45
09/25/2002,14:32,217.26,217.26,217.26,217.26,45
09/25/2002,14:33,217.31,218.15,217.31,217.48,1304
09/25/2002,14:34,217.93,217.93,217.93,217.93,1169
09/25/2002,14:36,217.93,217.93,217.93,217.93,112
09/25/2002,14:37,218.28,218.37,218.28,218.37,1304
09/25/2002,14:38,218.73,218.73,218.37,218.6,247
09/25/2002,14:40,218.28,218.28,218.28,218.28,22
09/25/2002,14:43,217.93,217.93,217.93,217.93,1169
09/25/2002,14:44,218.24,218.24,218.24,218.24,202
09/25/2002,14:46,218.37,218.55,218.37,218.55,720
09/25/2002,14:47,218.6,218.73,218.6,218.6,1012
09/25/2002,14:48,218.6,218.6,218.6,218.6,23047
09/25/2002,14:49,218.77,218.77,218.6,218.6,1147
09/25/2002,14:50,218.6,218.95,218.6,218.6,5958
09/25/2002,14:51,218.6,218.6,218.6,218.6,26981
09/25/2002,14:52,218.6,218.6,218.37,218.37,585
09/25/2002,14:55,217.93,217.93,217.93,217.93,1124
09/25/2002,14:59,217.93,217.93,217.93,217.93,157
09/25/2002,15:00,217.93,217.93,217.75,217.75,135
09/25/2002,15:03,217.75,217.75,217.75,217.75,45
09/25/2002,15:06,217.04,217.04,216.82,216.82,1192
09/25/2002,15:07,216.99,217.04,216.82,217.04,450
09/25/2002,15:10,217.04,217.04,217.04,217.04,45
09/25/2002,15:11,217.04,217.04,217.04,217.04,1124
09/25/2002,15:13,217.26,217.26,217.26,217.26,112
09/25/2002,15:15,217.13,217.13,217.13,217.13,225
09/25/2002,15:19,216.82,216.82,216.82,216.82,1124
09/25/2002,15:20,216.82,216.82,216.82,216.82,45
09/25/2002,15:21,217.22,217.22,217.22,217.22,45
09/25/2002,15:22,217.22,217.35,217.22,217.35,1124
09/25/2002,15:23,217.26,217.39,217.26,217.26,112
09/25/2002,15:24,217.48,217.48,217.48,217.48,112
09/25/2002,15:27,217.26,217.26,217.26,217.26,112
09/25/2002,15:28,217.22,217.22,217.22,217.22,45
09/25/2002,15:30,217.22,217.22,217.22,217.22,22
09/25/2002,15:32,217.04,217.04,217.04,217.04,180
09/25/2002,15:35,216.91,216.91,216.91,216.91,45
09/25/2002,15:36,216.59,216.59,216.59,216.59,1124
09/25/2002,15:37,216.59,216.59,216.59,216.59,1124
09/25/2002,15:38,216.37,216.37,216.37,216.37,1147
09/25/2002,15:39,216.37,216.37,216.28,216.37,202
09/25/2002,15:42,216.46,216.46,216.46,216.46,67
09/25/2002,15:43,216.91,217.22,216.91,217.22,247
09/25/2002,15:46,216.91,217.57,216.91,217.48,337
09/25/2002,15:47,217.53,217.53,217.26,217.44,1596
09/25/2002,15:48,217.26,217.26,217.26,217.26,652
09/25/2002,15:50,217.04,217.22,217.04,217.04,1417
09/25/2002,15:51,216.82,217.26,216.82,217.26,450
09/25/2002,15:52,217.04,217.04,217.04,217.04,225
09/25/2002,15:53,217.04,217.04,216.91,216.91,112
09/25/2002,15:54,216.91,216.91,216.91,216.91,67
09/25/2002,15:56,217.26,217.44,217.26,217.44,112
09/25/2002,15:58,217.53,217.75,217.53,217.71,1102
09/25/2002,15:59,217.8,217.8,217.8,217.8,225
09/26/2002,09:39,219.29,220.18,219.07,220.18,17221
09/26/2002,09:40,220.58,220.58,220.18,220.18,5845
09/26/2002,09:41,220.4,221.07,220.4,221.07,2248
09/26/2002,09:42,222.18,222.18,222.18,222.18,270
09/26/2002,09:43,222.14,224.14,220.85,220.85,74999
09/26/2002,09:44,222.4,223.92,222.4,223.92,11533
09/26/2002,09:45,223.96,224.14,223.96,224.05,2271
09/26/2002,09:46,224.27,224.27,223.29,224.18,4811
09/26/2002,09:47,224.41,225.29,224.41,225.29,247
09/26/2002,09:49,223.74,223.74,223.34,223.34,2495
09/26/2002,09:50,223.74,224.41,223.74,223.96,1281
09/26/2002,09:51,224,224,224,224,45
09/26/2002,09:52,224.63,224.89,224.63,224.89,1349
09/26/2002,09:53,224.63,225.38,224.63,225.38,11511
09/26/2002,09:54,224.63,225.29,224.63,225.29,8386
09/26/2002,09:55,224.85,224.85,224.63,224.63,270
09/26/2002,09:56,224.85,224.85,224.81,224.81,9038
09/26/2002,09:59,224.85,224.85,224.85,224.85,225
09/26/2002,10:00,224.98,224.98,224.72,224.72,90
09/26/2002,10:01,225.12,225.52,225.12,225.52,1641
09/26/2002,10:03,225.29,225.29,225.29,225.29,90
09/26/2002,10:04,225.12,225.12,225.12,225.12,225
09/26/2002,10:07,225.38,225.38,224.76,224.76,157
09/26/2002,10:08,225.29,225.29,225.29,225.29,5620
09/26/2002,10:09,224.85,224.85,224.63,224.63,2923
09/26/2002,10:10,224.63,224.67,224.63,224.67,540
09/26/2002,10:11,224.63,224.63,224.63,224.63,7351
09/26/2002,10:12,225.07,225.07,225.07,225.07,2271
09/26/2002,10:13,225.25,225.25,225.25,225.25,2248
09/26/2002,10:14,225.07,225.07,225.03,225.07,5665
09/26/2002,10:15,225.16,225.52,225.16,225.52,1574
09/26/2002,10:16,225.52,225.74,225.52,225.74,854
09/26/2002,10:17,225.96,226.14,225.83,226.14,23651
09/26/2002,10:19,226.36,226.85,225.92,226.85,2540
09/26/2002,10:20,226.85,226.85,226.85,226.85,2248
09/26/2002,10:21,226.63,226.63,226.63,226.63,1124
09/26/2002,10:22,225.96,225.96,225.96,225.96,67
09/26/2002,10:24,226.41,226.41,226.41,226.41,90
09/26/2002,10:25,226.58,226.76,226.58,226.76,360
09/26/2002,10:26,226.85,226.85,226.5,226.5,1731
09/26/2002,10:27,226.41,226.41,225.74,225.74,1551
09/26/2002,10:29,225.52,226.27,225.52,226.27,2338
09/26/2002,10:30,225.56,226.32,225.56,226.32,1574
09/26/2002,10:31,226.41,226.54,226.32,226.54,2698
09/26/2002,10:32,226.18,226.18,226.18,226.18,1124
09/26/2002,10:33,225.07,225.34,224.85,224.85,3462
09/26/2002,10:34,225.16,225.16,225.16,225.16,5620
09/26/2002,10:35,225.74,225.74,225.52,225.52,1281
09/26/2002,10:36,225.29,225.74,225.29,225.74,225
09/26/2002,10:37,225.29,225.29,225.07,225.29,1304
09/26/2002,10:38,225.16,225.25,224.85,225.07,24752
09/26/2002,10:39,224.63,225.29,224.63,225.29,2473
09/26/2002,10:40,225.07,225.29,225.07,225.29,12432
09/26/2002,10:41,225.29,225.29,225.21,225.21,3305
09/26/2002,10:42,224.67,225.29,224.67,225.29,247
09/26/2002,10:44,224.63,224.63,224.63,224.63,3372
09/26/2002,10:45,224.63,224.72,224.63,224.63,8071
09/26/2002,10:46,224.63,224.63,224.45,224.45,2608
09/26/2002,10:47,224.45,224.85,224.45,224.85,1664
09/26/2002,10:48,224.63,225.34,224.63,225.34,5620
09/26/2002,10:49,225.34,225.38,225.34,225.38,2248
09/26/2002,10:50,225.34,225.34,225.34,225.34,2248
09/26/2002,10:51,224.72,224.72,224.72,224.72,764
09/26/2002,10:52,225.34,225.34,225.29,225.34,4609
09/26/2002,10:56,225.52,225.52,225.34,225.34,3327
09/26/2002,10:57,225.07,225.07,225.07,225.07,225
09/26/2002,10:58,224.45,224.45,224.32,224.32,1686
09/26/2002,10:59,224.23,224.23,224.23,224.23,899
09/26/2002,11:00,224.18,224.18,224.18,224.18,562
09/26/2002,11:01,224.63,224.63,224.63,224.63,1124
09/26/2002,11:03,224.58,224.63,224.58,224.63,157
09/26/2002,11:04,224.81,224.81,224.81,224.81,45
09/26/2002,11:05,224.85,225.16,224.85,225.16,270
09/26/2002,11:06,225.29,225.29,225.29,225.29,45
09/26/2002,11:08,225.43,225.43,225.34,225.34,2248
09/26/2002,11:09,225.34,225.34,225.34,225.34,270
09/26/2002,11:10,225.07,225.07,225.07,225.07,247
09/26/2002,11:12,224.94,224.94,224.94,224.94,22
09/26/2002,11:13,224.41,224.41,224.41,224.41,112
09/26/2002,11:16,224.89,224.89,224.89,224.89,135
09/26/2002,11:18,225.16,225.29,225.16,225.29,1236
09/26/2002,11:26,225.29,225.29,225.29,225.29,112
09/26/2002,11:28,225.47,225.7,225.47,225.7,1866
09/26/2002,11:29,225.7,225.74,225.65,225.65,4272
09/26/2002,11:30,225.38,225.38,225.38,225.38,45
09/26/2002,11:31,225.65,225.65,225.65,225.65,11241
09/26/2002,11:32,225.52,225.52,225.52,225.52,652
09/26/2002,11:33,225.21,225.21,225.21,225.21,22
09/26/2002,11:35,224.72,224.72,224.72,224.72,45
09/26/2002,11:36,224.85,225.07,224.85,225.07,135
09/26/2002,11:43,224.63,224.63,224.63,224.63,45
09/26/2002,11:48,224.18,224.18,224.18,224.18,22
09/26/2002,11:49,224.18,224.18,224.18,224.18,67
09/26/2002,11:50,224.27,224.27,224.27,224.27,45
09/26/2002,11:55,224.27,224.63,224.27,224.63,270
09/26/2002,11:57,224.63,224.63,224.63,224.63,112
09/26/2002,11:58,225.03,225.03,225.03,225.03,899
09/26/2002,12:00,224.85,224.85,224.85,224.85,787
09/26/2002,12:01,224.67,224.67,224.63,224.63,1686
09/26/2002,12:04,224.41,224.41,224.41,224.41,45
09/26/2002,12:05,224.45,224.45,224.45,224.45,90
09/26/2002,12:06,224.49,224.49,224.49,224.49,90
09/26/2002,12:14,224.81,224.81,224.81,224.81,112
09/26/2002,12:15,224.89,224.89,224.89,224.89,45
09/26/2002,12:17,225.29,225.29,225.29,225.29,112
09/26/2002,12:20,225.29,225.29,225.29,225.29,225
09/26/2002,12:28,225.47,225.47,225.47,225.47,1124
09/26/2002,12:29,224.81,224.81,224.81,224.81,1124
09/26/2002,12:32,224.58,224.58,224.36,224.58,674
09/26/2002,12:33,224.36,224.36,224.36,224.36,450
09/26/2002,12:34,224.49,224.54,224.49,224.49,472
09/26/2002,12:35,224.14,224.14,224.14,224.14,270
09/26/2002,12:39,224.23,224.23,224.23,224.23,22
09/26/2002,12:40,224.18,224.18,224.14,224.14,899
09/26/2002,12:41,224.05,224.14,224,224,5216
09/26/2002,12:42,224.41,224.41,224.36,224.36,90
09/26/2002,12:43,224.36,224.36,224.36,224.36,45
09/26/2002,12:44,224.63,224.63,224.63,224.63,67
09/26/2002,12:46,225.21,225.21,225.21,225.21,450
09/26/2002,12:51,225.21,225.25,224.94,224.94,742
09/26/2002,12:52,224.85,224.85,224.85,224.85,1124
09/26/2002,12:54,224.63,224.63,224.63,224.63,21358
09/26/2002,12:56,224.72,224.72,224.72,224.72,4496
09/26/2002,13:00,224.94,224.94,224.94,224.94,450
09/26/2002,13:09,224.76,224.76,224.76,224.76,90
09/26/2002,13:10,224.76,224.76,224.76,224.76,45
09/26/2002,13:14,224.72,224.72,224.72,224.72,225
09/26/2002,13:15,225.12,225.12,225.12,225.12,112
09/26/2002,13:23,224.63,224.63,224.49,224.63,2473
09/26/2002,13:25,224.49,224.49,224.49,224.49,1124
09/26/2002,13:28,224.67,224.67,224.67,224.67,1124
09/26/2002,13:31,224.89,224.89,224.89,224.89,5620
09/26/2002,13:35,224.67,224.67,224.67,224.67,45
09/26/2002,13:36,224.85,224.85,224.85,224.85,270
09/26/2002,13:39,224.85,224.98,224.85,224.98,2338
09/26/2002,13:40,224.98,224.98,224.85,224.85,3597
09/26/2002,13:45,225.29,225.29,224.94,224.94,854
09/26/2002,13:47,225.29,225.74,225.29,225.74,899
09/26/2002,13:48,225.7,225.7,225.7,225.7,1124
09/26/2002,13:54,225.74,225.74,225.74,225.74,45
09/26/2002,13:57,226.63,226.63,226.23,226.23,2316
09/26/2002,13:58,226.81,226.81,226.81,226.81,899
09/26/2002,14:05,225.78,225.78,225.78,225.78,1124
09/26/2002,14:10,225.56,225.56,225.52,225.52,337
09/26/2002,14:12,225.74,225.74,225.74,225.74,674
09/26/2002,14:15,225.56,225.56,225.56,225.56,450
09/26/2002,14:16,225.56,225.74,225.56,225.74,1866
09/26/2002,14:17,225.74,225.74,225.74,225.74,899
09/26/2002,14:19,225.74,225.74,225.74,225.74,1192
09/26/2002,14:20,225.92,225.92,225.92,225.92,360
09/26/2002,14:21,225.74,225.74,225.74,225.74,22
09/26/2002,14:22,226.1,226.18,226.1,226.18,157
09/26/2002,14:23,226.58,226.58,226.58,226.58,112
09/26/2002,14:24,226.32,226.32,226.18,226.18,2316
09/26/2002,14:25,226.54,226.54,226.54,226.54,67
09/26/2002,14:26,226.63,226.63,226.63,226.63,674
09/26/2002,14:27,226.67,226.67,226.67,226.67,67
09/26/2002,14:28,226.85,226.85,226.85,226.85,247
09/26/2002,14:31,226.85,226.85,226.85,226.85,719
09/26/2002,14:34,227.52,227.52,227.52,227.52,112
09/26/2002,14:35,227.74,227.87,227.74,227.87,1057
09/26/2002,14:37,227.52,227.52,227.52,227.52,225
09/26/2002,14:39,227.47,227.47,227.43,227.43,450
09/26/2002,14:40,227.43,227.43,227.3,227.3,472
09/26/2002,14:41,227.3,227.3,227.3,227.3,719
09/26/2002,14:42,227.52,228.14,227.52,228.14,157
09/26/2002,14:43,227.92,227.92,227.92,227.92,67
09/26/2002,14:44,228.45,228.45,228.14,228.14,45
09/26/2002,14:45,228.76,228.76,228.76,228.76,45
09/26/2002,14:48,228.45,228.45,228.45,228.45,45
09/26/2002,14:50,228.36,228.36,228.36,228.36,225
09/26/2002,14:51,227.96,227.96,227.96,227.96,22
09/26/2002,14:55,228.01,228.01,228.01,228.01,90
09/26/2002,14:58,228.32,228.32,228.32,228.32,90
09/26/2002,15:01,228.5,228.5,228.5,228.5,90
09/26/2002,15:02,229.08,229.08,229.08,229.08,112
09/26/2002,15:03,229.08,229.08,229.08,229.08,180
09/26/2002,15:04,229.16,229.16,229.08,229.08,270
09/26/2002,15:05,229.08,229.57,229.08,229.57,135
09/26/2002,15:07,229.65,229.97,229.65,229.97,967
09/26/2002,15:08,229.83,229.83,229.3,229.3,1012
09/26/2002,15:10,229.3,229.3,229.12,229.12,674
09/26/2002,15:11,229.08,229.08,229.08,229.08,1124
09/26/2002,15:12,229.3,229.52,229.16,229.25,2900
09/26/2002,15:13,229.57,229.74,229.57,229.74,719
09/26/2002,15:14,229.74,229.74,229.74,229.74,1686
09/26/2002,15:15,230.01,230.23,230.01,230.23,517
09/26/2002,15:18,229.97,229.97,229.97,229.97,562
09/26/2002,15:19,229.34,229.34,229.34,229.34,450
09/26/2002,15:21,229.34,229.34,229.12,229.12,652
09/26/2002,15:23,229.65,229.65,229.65,229.65,450
09/26/2002,15:26,229.39,229.39,229.39,229.39,67
09/26/2002,15:27,229.34,229.34,229.34,229.34,90
09/26/2002,15:28,229.25,229.25,229.25,229.25,1124
09/26/2002,15:30,228.54,228.54,228.54,228.54,90
09/26/2002,15:32,229.08,229.08,229.08,229.08,67
09/26/2002,15:33,229.08,229.08,229.08,229.08,157
09/26/2002,15:34,229.08,229.12,229.08,229.12,495
09/26/2002,15:35,228.63,228.63,228.63,228.63,450
09/26/2002,15:36,228.41,228.41,228.19,228.28,427
09/26/2002,15:37,228.36,228.41,228.36,228.41,180
09/26/2002,15:38,228.45,228.45,228.45,228.45,899
09/26/2002,15:39,228.76,229.08,228.76,229.08,180
09/26/2002,15:40,229.08,229.08,229.08,229.08,22
09/26/2002,15:41,228.9,228.9,228.9,228.9,360
09/26/2002,15:43,228.85,229.16,228.85,229.16,1169
09/26/2002,15:45,229.16,229.16,229.16,229.16,67
09/26/2002,15:46,229.3,229.3,229.3,229.3,1124
09/26/2002,15:47,229.52,229.52,229.52,229.52,157
09/26/2002,15:48,230.01,230.05,230.01,230.05,67
09/26/2002,15:49,230.05,230.05,230.05,230.05,652
09/26/2002,15:51,229.97,229.97,229.92,229.92,180
09/26/2002,15:52,229.65,229.65,229.65,229.65,1124
09/26/2002,15:53,229.88,229.92,229.88,229.92,202
09/26/2002,15:54,229.92,229.97,229.92,229.97,90
09/26/2002,15:55,229.97,229.97,229.83,229.92,877
09/26/2002,15:56,229.79,229.79,229.3,229.3,12994
09/26/2002,15:57,229.39,229.39,229.39,229.39,112
09/26/2002,15:58,229.74,229.79,229.65,229.79,719
09/26/2002,15:59,229.43,229.97,229.3,229.97,12005
09/27/2002,09:33,226.85,226.85,226.85,226.85,1124
09/27/2002,09:35,226.85,226.85,226.85,226.85,360
09/27/2002,09:36,226.85,226.85,226.85,226.85,2698
09/27/2002,09:39,225.61,225.96,225.29,225.29,1326
09/27/2002,09:40,225.16,225.96,225.16,225.92,3192
09/27/2002,09:41,225.29,225.29,225.29,225.29,5620
09/27/2002,09:42,225.74,225.74,225.61,225.61,135
09/27/2002,09:43,225.07,225.29,225.07,225.29,899
09/27/2002,09:44,225.07,225.07,225.07,225.07,450
09/27/2002,09:45,224.85,224.85,224.85,224.85,135
09/27/2002,09:47,225.43,225.43,224.85,224.85,135
09/27/2002,09:48,224.85,224.85,224.85,224.85,67
09/27/2002,09:50,225.29,225.29,225.29,225.29,11241
09/27/2002,09:51,225.34,225.52,225.34,225.52,360
09/27/2002,09:52,225.74,225.74,225.74,225.74,67
09/27/2002,09:53,225.74,226.18,225.74,226.18,5553
09/27/2002,09:54,226.18,226.41,226.18,226.41,337
09/27/2002,09:55,226.18,226.41,226.18,226.41,2271
09/27/2002,09:56,226.41,226.54,226.41,226.54,67
09/27/2002,09:58,226.1,226.1,225.96,225.96,1147
09/27/2002,09:59,225.96,225.96,225.61,225.96,9667
09/27/2002,10:00,225.96,225.96,225.43,225.43,11713
09/27/2002,10:02,225.83,226.1,225.83,226.1,472
09/27/2002,10:03,226.67,226.67,226.67,226.67,450
09/27/2002,10:04,226.85,226.85,226.85,226.85,45
09/27/2002,10:07,227.12,227.12,226.72,226.72,495
09/27/2002,10:08,227.07,227.07,227.07,227.07,562
09/27/2002,10:10,228.63,228.63,228.63,228.63,22
09/27/2002,10:11,228.63,228.94,228.45,228.63,1619
09/27/2002,10:12,229.16,229.16,229.16,229.16,112
09/27/2002,10:13,229.52,230.19,229.52,230.19,764
09/27/2002,10:14,230.19,230.19,229.3,229.3,135
09/27/2002,10:15,229.12,229.25,229.12,229.25,90
09/27/2002,10:16,229.16,229.16,229.08,229.08,2473
09/27/2002,10:17,228.63,228.63,228.63,228.63,337
09/27/2002,10:19,229.08,229.52,229.08,229.52,1596
09/27/2002,10:20,229.52,230.14,229.43,230.14,629
09/27/2002,10:21,230.19,230.19,229.97,229.97,1304
09/27/2002,10:22,229.88,229.88,229.88,229.88,1124
09/27/2002,10:23,230.19,230.19,230.19,230.19,135
09/27/2002,10:24,230.41,230.77,230.41,230.77,292
09/27/2002,10:25,230.37,230.37,230.37,230.37,67
09/27/2002,10:27,230.41,230.41,230.32,230.32,315
09/27/2002,10:28,230.41,230.41,230.41,230.41,270
09/27/2002,10:29,231.03,231.12,231.03,231.12,337
09/27/2002,10:30,230.63,230.68,230.63,230.68,225
09/27/2002,10:31,231.3,231.3,231.3,231.3,4227
09/27/2002,10:32,231.21,231.21,231.21,231.21,22
09/27/2002,10:34,231.57,231.57,231.57,231.57,1124
09/27/2002,10:35,231.52,232.1,231.52,232.1,450
09/27/2002,10:36,232.59,232.59,232.55,232.55,3372
09/27/2002,10:37,232.28,232.41,232.28,232.41,585
09/27/2002,10:38,232.59,233.08,232.59,233.08,360
09/27/2002,10:40,233.39,233.39,233.39,233.39,22
09/27/2002,10:41,232.86,232.86,232.86,232.86,67
09/27/2002,10:42,233.08,233.08,233.08,233.08,697
09/27/2002,10:44,233.26,233.26,233.26,233.26,674
09/27/2002,10:45,233.3,233.3,233.3,233.3,22
09/27/2002,10:46,233.08,233.08,233.08,233.08,135
09/27/2002,10:47,232.99,232.99,232.99,232.99,225
09/27/2002,10:50,232.99,233.08,232.99,233.08,247
09/27/2002,10:51,233.08,233.08,233.08,233.08,899
09/27/2002,10:52,233.3,233.52,233.3,233.52,1394
09/27/2002,10:54,233.79,233.79,233.52,233.52,1799
09/27/2002,10:56,233.26,233.26,233.26,233.26,450
09/27/2002,10:57,232.95,233.26,232.77,232.95,2091
09/27/2002,10:58,233.08,233.08,232.86,232.86,5733
09/27/2002,11:00,233.35,233.35,233.35,233.35,382
09/27/2002,11:01,233.08,233.3,233.08,233.08,1169
09/27/2002,11:05,233.12,233.12,233.12,233.12,4496
09/27/2002,11:07,233.08,233.08,233.08,233.08,22
09/27/2002,11:08,233.17,233.17,233.17,233.17,22
09/27/2002,11:14,233.3,233.3,233.3,233.3,1686
09/27/2002,11:15,232.86,232.86,232.86,232.86,1147
09/27/2002,11:16,232.86,232.86,232.86,232.86,22
09/27/2002,11:18,233.3,233.3,233.3,233.3,45
09/27/2002,11:21,232.55,232.55,232.55,232.55,1124
09/27/2002,11:23,232.28,232.28,232.28,232.28,3260
09/27/2002,11:24,231.97,231.97,231.97,231.97,1124
09/27/2002,11:26,231.66,231.74,231.66,231.74,12365
09/27/2002,11:27,231.39,231.52,231.39,231.52,3372
09/27/2002,11:28,231.74,231.83,231.74,231.83,337
09/27/2002,11:29,231.83,231.83,231.52,231.52,3732
09/27/2002,11:32,232.32,232.32,232.32,232.32,22
09/27/2002,11:33,232.72,232.72,232.72,232.72,225
09/27/2002,11:37,231.7,231.74,231.7,231.74,1147
09/27/2002,11:38,231.7,232.14,231.7,232.14,1147
09/27/2002,11:39,231.61,231.61,231.61,231.61,1686
09/27/2002,11:40,231.97,231.97,231.97,231.97,22
09/27/2002,11:45,231.52,231.52,231.52,231.52,450
09/27/2002,11:46,231.3,231.3,231.3,231.3,4721
09/27/2002,11:48,231.08,231.08,231.08,231.08,225
09/27/2002,11:51,231.3,231.3,231.3,231.3,135
09/27/2002,11:53,231.66,231.66,231.66,231.66,67
09/27/2002,12:05,231.92,231.92,231.92,231.92,22
09/27/2002,12:09,231.66,231.66,231.66,231.66,67
09/27/2002,12:11,231.08,231.08,231.08,231.08,112
09/27/2002,12:13,230.63,230.63,230.41,230.41,4721
09/27/2002,12:14,229.97,229.97,229.97,229.97,450
09/27/2002,12:17,229.3,229.3,229.3,229.3,1236
09/27/2002,12:18,229.08,229.08,229.08,229.08,450
09/27/2002,12:20,228.9,228.9,228.63,228.63,562
09/27/2002,12:21,228.81,229.03,228.81,229.03,292
09/27/2002,12:27,229.7,229.7,229.7,229.7,225
09/27/2002,12:32,230.72,230.77,230.72,230.77,607
09/27/2002,12:33,230.23,230.23,230.23,230.23,225
09/27/2002,12:34,230.1,230.1,230.1,230.1,899
09/27/2002,12:38,230.19,230.19,230.19,230.19,22
09/27/2002,12:39,229.79,229.79,229.79,229.79,225
09/27/2002,12:42,229.97,229.97,229.97,229.97,540
09/27/2002,12:43,229.56,229.56,229.56,229.56,562
09/27/2002,12:45,229.52,229.52,229.52,229.52,11241
09/27/2002,12:46,229.34,229.52,229.34,229.52,11353
09/27/2002,12:48,228.9,228.9,228.9,228.9,45
09/27/2002,12:51,229.3,229.52,229.3,229.52,1147
09/27/2002,12:58,229.34,229.34,229.34,229.34,15737
09/27/2002,12:59,228.63,228.63,228.63,228.63,45
09/27/2002,13:00,228.54,228.54,227.96,227.96,90
09/27/2002,13:01,228.36,228.36,227.96,227.96,517
09/27/2002,13:05,227.96,227.96,227.74,227.74,472
09/27/2002,13:08,227.3,227.3,227.3,227.3,45
09/27/2002,13:12,226.85,226.85,226.85,226.85,1124
09/27/2002,13:13,227.16,227.16,227.16,227.16,1124
09/27/2002,13:14,226.9,226.9,226.9,226.9,2248
09/27/2002,13:15,226.72,226.72,226.72,226.72,2248
09/27/2002,13:17,226.67,226.67,226.67,226.67,2248
09/27/2002,13:18,226.41,226.41,226.41,226.41,3372
09/27/2002,13:19,226.27,226.27,226.27,226.27,1124
09/27/2002,13:20,226.27,226.27,226.27,226.27,1124
09/27/2002,13:21,226.58,226.76,226.58,226.76,337
09/27/2002,13:33,228.01,228.28,228.01,228.28,1236
09/27/2002,13:35,227.21,227.21,227.21,227.21,1124
09/27/2002,13:37,227.83,227.83,227.83,227.83,1124
09/27/2002,13:41,228.23,228.23,228.23,228.23,315
09/27/2002,13:48,228.19,228.19,228.19,228.19,247
09/27/2002,13:50,228.01,228.1,228.01,228.1,2698
09/27/2002,13:56,227.65,227.74,227.65,227.74,3372
09/27/2002,13:58,227.74,227.74,227.56,227.56,2248
09/27/2002,13:59,227.56,227.56,227.52,227.56,562
09/27/2002,14:00,227.56,227.56,227.56,227.56,562
09/27/2002,14:01,227.3,227.3,227.3,227.3,450
09/27/2002,14:03,227.34,227.34,227.07,227.07,247
09/27/2002,14:04,226.85,226.85,226.85,226.85,225
09/27/2002,14:07,226.05,226.05,226.05,226.05,22
09/27/2002,14:08,226.32,226.41,225.96,225.96,1012
09/27/2002,14:10,226.18,226.18,226.18,226.18,67
09/27/2002,14:11,226.23,226.23,226.23,226.23,22
09/27/2002,14:14,226.05,226.23,225.87,225.87,1281
09/27/2002,14:26,227.12,227.12,227.12,227.12,1574
09/27/2002,14:30,226.85,226.85,226.85,226.85,1124
09/27/2002,14:32,226.18,226.18,226.18,226.18,225
09/27/2002,14:33,225.96,226.01,225.96,226.01,360
09/27/2002,14:38,226.36,226.36,226.36,226.36,22
09/27/2002,14:40,226.85,226.85,226.85,226.85,22
09/27/2002,14:45,226.85,226.85,226.85,226.85,450
09/27/2002,15:04,225.87,225.87,225.87,225.87,225
09/27/2002,15:05,225.78,225.78,225.78,225.78,90
09/27/2002,15:06,225.52,225.52,225.52,225.52,135
09/27/2002,15:08,225.74,225.74,225.74,225.74,90
09/27/2002,15:13,225.74,225.74,225.74,225.74,450
09/27/2002,15:18,225.56,225.56,225.56,225.56,22
09/27/2002,15:20,225.29,225.29,225.29,225.29,67
09/27/2002,15:22,225.38,225.38,225.16,225.16,5620
09/27/2002,15:29,225.52,225.52,225.29,225.29,3215
09/27/2002,15:33,224.63,224.63,224.63,224.63,450
09/27/2002,15:34,224.94,224.94,224.94,224.94,17985
09/27/2002,15:35,224.63,224.94,224.63,224.94,225
09/27/2002,15:41,225.25,225.25,225.25,225.25,899
09/27/2002,15:45,225.07,225.07,225.07,225.07,22
09/27/2002,15:46,225.16,225.16,225.16,225.16,1124
09/27/2002,15:47,225.52,225.52,225.34,225.34,247
09/27/2002,15:48,225.52,225.52,225.52,225.52,22
09/27/2002,15:52,225.16,225.16,225.16,225.16,2248
09/27/2002,15:53,225.25,225.25,225.07,225.07,674
09/27/2002,15:54,225.03,225.03,225.03,225.03,45
09/27/2002,15:56,225.07,225.07,225.07,225.07,3485
09/27/2002,15:57,225.12,225.12,224.63,224.63,427
09/27/2002,15:58,224.49,225.07,224.49,225.07,2473
09/27/2002,15:59,224.85,225.07,224.85,225.07,1574
09/30/2002,09:38,222.18,222.18,222.18,222.18,2406
09/30/2002,09:40,222.4,222.4,222.18,222.4,1192
09/30/2002,09:41,221.78,222.4,221.78,222.4,292
09/30/2002,09:44,222.89,222.89,222.63,222.63,67
09/30/2002,09:45,222.4,222.4,222.4,222.4,517
09/30/2002,09:47,221.6,221.6,221.6,221.6,225
09/30/2002,09:48,221.6,221.6,221.6,221.6,22
09/30/2002,09:50,220.54,220.54,220.18,220.18,495
09/30/2002,09:52,219.82,219.82,219.51,219.51,1124
09/30/2002,09:53,219.51,219.51,219.29,219.29,2406
09/30/2002,09:54,218.76,219.2,218.76,219.2,2293
09/30/2002,09:56,219.25,219.25,219.25,219.25,22
09/30/2002,09:58,218.85,218.85,218.85,218.85,1349
09/30/2002,10:00,218.4,218.53,218.4,218.53,1169
09/30/2002,10:01,217.96,217.96,217.96,217.96,562
09/30/2002,10:04,216.84,216.84,216.84,216.84,22
09/30/2002,10:05,217.78,217.78,217.78,217.78,22
09/30/2002,10:06,217.82,218.09,217.82,218.09,135
09/30/2002,10:07,217.78,217.78,217.78,217.78,112
09/30/2002,10:08,216.98,216.98,216.98,216.98,225
09/30/2002,10:09,217.33,217.33,217.33,217.33,22
09/30/2002,10:12,218.18,218.62,217.96,218.62,8431
09/30/2002,10:13,218.62,218.62,218.62,218.62,225
09/30/2002,10:14,218.18,218.58,218.18,218.58,450
09/30/2002,10:15,218.18,218.18,217.73,217.73,292
09/30/2002,10:19,217.15,217.15,217.15,217.15,22
09/30/2002,10:22,217.69,217.69,217.42,217.42,247
09/30/2002,10:23,217.33,217.33,217.33,217.33,225
09/30/2002,10:26,217.87,217.87,217.87,217.87,2316
09/30/2002,10:27,217.96,218.31,217.96,218.31,2473
09/30/2002,10:28,217.96,217.96,217.96,217.96,1799
09/30/2002,10:29,217.33,217.82,217.33,217.82,10634
09/30/2002,10:31,217.29,217.29,217.29,217.29,22482
09/30/2002,10:36,216.62,216.62,216.49,216.49,45
09/30/2002,10:40,216.62,216.62,216.62,216.62,450
09/30/2002,10:41,216.62,216.75,216.62,216.75,18008
09/30/2002,10:44,216.98,216.98,216.98,216.98,22
09/30/2002,10:47,217.29,217.38,217.29,217.38,2248
09/30/2002,10:54,216.93,217.07,216.93,217.07,1169
09/30/2002,10:56,217.07,217.42,217.07,217.42,1461
09/30/2002,10:57,217.42,217.42,217.42,217.42,112
09/30/2002,11:05,218.62,218.62,218.62,218.62,45
09/30/2002,11:06,218.62,218.62,218.62,218.62,16861
09/30/2002,11:10,220.05,220.05,220.05,220.05,2248
09/30/2002,11:11,219.73,219.73,219.73,219.73,225
09/30/2002,11:26,219.29,219.29,218.85,218.85,1349
09/30/2002,11:29,219.56,219.56,219.56,219.56,1124
09/30/2002,11:33,220.27,220.27,220.27,220.27,2248
09/30/2002,11:35,220.58,220.58,220.58,220.58,337
09/30/2002,11:37,220.45,220.45,220.14,220.14,90
09/30/2002,11:40,221.02,221.02,221.02,221.02,225
09/30/2002,11:41,220.98,220.98,220.98,220.98,1124
09/30/2002,11:43,221.11,221.11,221.07,221.07,472
09/30/2002,11:44,221.29,221.29,221.29,221.29,45
09/30/2002,11:48,221.56,221.56,221.56,221.56,22
09/30/2002,11:52,221.2,221.2,221.2,221.2,360
09/30/2002,11:53,221.2,221.2,221.2,221.2,45
09/30/2002,11:54,221.51,221.51,221.51,221.51,202
09/30/2002,12:00,221.69,221.96,221.69,221.96,3372
09/30/2002,12:01,221.65,221.65,221.65,221.65,45
09/30/2002,12:05,220.98,220.98,220.98,220.98,22
09/30/2002,12:12,220.67,220.67,220.67,220.67,1012
09/30/2002,12:13,220.4,220.4,220.4,220.4,337
09/30/2002,12:18,220,220,220,220,225
09/30/2002,12:20,219.42,219.42,219.42,219.42,22
09/30/2002,12:22,219.38,219.73,219.38,219.51,19087
09/30/2002,12:24,219.6,219.6,219.6,219.6,22
09/30/2002,12:25,219.65,219.65,219.65,219.65,225
09/30/2002,12:28,219.2,219.2,219.2,219.2,337
09/30/2002,12:30,220,220.27,220,220.27,629
09/30/2002,12:36,219.73,219.73,219.73,219.73,562
09/30/2002,12:56,219.38,219.38,219.33,219.33,45
09/30/2002,12:58,219.56,219.56,219.56,219.56,22
09/30/2002,13:13,220.14,220.14,220.14,220.14,22
09/30/2002,13:28,219.91,219.91,219.91,219.91,22
09/30/2002,13:29,220.36,220.36,220.36,220.36,22
09/30/2002,13:31,220.18,220.18,220.18,220.18,22
09/30/2002,13:40,221.25,221.25,221.25,221.25,1281
09/30/2002,13:44,221.51,221.51,221.51,221.51,450
09/30/2002,13:45,221.65,221.65,221.65,221.65,22
09/30/2002,13:47,222.58,222.58,222.31,222.4,899
09/30/2002,13:48,222.31,222.31,222.31,222.31,337
09/30/2002,13:59,224.27,224.85,224.18,224.85,742
09/30/2002,14:01,225.07,225.07,225.07,225.07,292
09/30/2002,14:03,225.29,225.29,225.29,225.29,787
09/30/2002,14:04,225.74,225.74,225.74,225.74,22
09/30/2002,14:05,225.74,225.74,225.74,225.74,225
09/30/2002,14:06,225.25,225.25,225.25,225.25,22
09/30/2002,14:07,225.07,225.07,225.07,225.07,337
09/30/2002,14:08,225.07,225.07,224.94,224.94,1169
09/30/2002,14:09,225.07,225.12,225.07,225.12,3597
09/30/2002,14:13,224.36,224.36,224.36,224.36,450
09/30/2002,14:16,224.27,224.36,224.18,224.36,3709
09/30/2002,14:17,224.18,224.18,224.18,224.18,112
09/30/2002,14:21,224.18,224.18,224.18,224.18,22
09/30/2002,14:23,223.74,223.74,223.6,223.6,1349
09/30/2002,14:24,223.6,224.05,223.6,224.05,562
09/30/2002,14:29,223.56,223.56,223.56,223.56,1124
09/30/2002,14:30,223.2,223.2,222.58,222.58,1236
09/30/2002,14:33,222.98,223.03,222.98,223.03,1574
09/30/2002,14:34,222.58,222.58,222.54,222.58,585
09/30/2002,14:35,222.14,222.14,222.14,222.14,225
09/30/2002,14:36,222.05,222.05,222.05,222.05,45
09/30/2002,14:37,222.4,222.4,222.4,222.4,135
09/30/2002,14:41,221.96,221.96,221.78,221.78,450
09/30/2002,14:42,221.96,222.14,221.96,222.14,495
09/30/2002,14:43,222.14,222.18,222.14,222.18,1079
09/30/2002,14:44,222.4,222.4,222.4,222.4,337
09/30/2002,14:46,221.96,221.96,221.96,221.96,22
09/30/2002,14:50,222.67,222.67,222.67,222.67,112
09/30/2002,14:52,223.52,223.52,223.52,223.52,1124
09/30/2002,14:53,223.29,223.29,223.29,223.29,1124
09/30/2002,14:54,223.2,223.2,223.2,223.2,67
09/30/2002,14:55,223.29,223.29,223.29,223.29,45
09/30/2002,15:05,223.92,223.92,223.92,223.92,67
09/30/2002,15:06,224.58,224.58,224.58,224.58,112
09/30/2002,15:07,224.85,225.03,224.85,225.03,450
09/30/2002,15:08,225.34,225.52,225.34,225.52,495
09/30/2002,15:09,225.47,225.47,225.47,225.47,112
09/30/2002,15:16,225.16,225.16,225.12,225.12,1371
09/30/2002,15:17,224.85,224.85,224.85,224.85,22
09/30/2002,15:19,225.25,225.25,225.25,225.25,225
09/30/2002,15:20,225.52,225.52,225.52,225.52,22
09/30/2002,15:22,225.47,225.74,225.47,225.74,1574
09/30/2002,15:23,225.92,225.92,225.92,225.92,112
09/30/2002,15:25,226.23,226.23,226.23,226.23,22
09/30/2002,15:30,225.74,225.74,225.74,225.74,22
09/30/2002,15:31,225.34,225.34,225.34,225.34,112
09/30/2002,15:36,223.96,223.96,223.96,223.96,225
09/30/2002,15:38,224.49,224.49,224.49,224.49,112
09/30/2002,15:40,223.74,223.74,223.74,223.74,450
09/30/2002,15:47,224.09,224.09,224.09,224.09,45
09/30/2002,15:48,223.74,223.74,223.74,223.74,225
09/30/2002,15:49,224.27,224.27,224.09,224.09,157
09/30/2002,15:50,224.09,224.09,224.09,224.09,1079
09/30/2002,15:51,223.29,223.29,223.29,223.29,1012
09/30/2002,15:54,222.85,222.89,222.85,222.89,1349
09/30/2002,15:56,222.49,222.49,222.49,222.49,1124
09/30/2002,15:57,222.49,222.49,222.49,222.49,45
09/30/2002,15:59,222.4,222.4,222.4,222.4,450
10/01/2002,09:36,219.87,219.87,219.87,219.87,585
10/01/2002,09:37,219.07,219.87,218.4,218.4,967
10/01/2002,09:38,218.4,218.4,218.4,218.4,337
10/01/2002,09:39,218.18,218.18,218.18,218.18,22
10/01/2002,09:40,219.07,219.07,219.02,219.02,1147
10/01/2002,09:41,219.96,219.96,219.96,219.96,11241
10/01/2002,09:42,220.14,220.14,220.14,220.14,1124
10/01/2002,09:44,219.73,219.96,219.73,219.73,225
10/01/2002,09:46,220.31,220.31,220.31,220.31,562
10/01/2002,09:47,220.58,220.58,220.58,220.58,225
10/01/2002,09:48,220.62,220.62,220.62,220.62,225
10/01/2002,09:49,220.54,221.16,220.54,221.16,270
10/01/2002,09:52,220.85,221.07,220.85,221.07,337
10/01/2002,09:55,221.78,221.78,221.78,221.78,45
10/01/2002,09:56,221.29,221.29,221.29,221.29,450
10/01/2002,09:57,222.4,222.4,222.4,222.4,2248
10/01/2002,09:59,223.34,223.34,223.16,223.16,6632
10/01/2002,10:00,223.74,223.74,223.29,223.29,8498
10/01/2002,10:02,222.94,222.94,222.94,222.94,225
10/01/2002,10:03,224.41,224.41,224.41,224.41,1124
10/01/2002,10:04,225.12,225.16,225.12,225.16,2316
10/01/2002,10:06,224.05,225.12,223.74,223.74,1664
10/01/2002,10:07,223.29,223.29,223.29,223.29,112
10/01/2002,10:08,225.29,225.29,225.29,225.29,5620
10/01/2002,10:09,224.41,224.41,224.41,224.41,5620
10/01/2002,10:10,224.58,224.58,224.58,224.58,11241
10/01/2002,10:13,224.63,224.72,224.54,224.72,11353
10/01/2002,10:14,223.65,223.65,223.16,223.16,337
10/01/2002,10:15,222.8,222.85,222.8,222.85,540
10/01/2002,10:18,222.4,222.4,222.4,222.4,225
10/01/2002,10:19,222.98,222.98,222.98,222.98,225
10/01/2002,10:22,222.14,222.14,222.14,222.14,225
10/01/2002,10:23,222.23,222.23,221.96,221.96,1214
10/01/2002,10:24,221.29,221.51,221.29,221.51,225
10/01/2002,10:25,221.51,221.51,221.51,221.51,1124
10/01/2002,10:27,222.36,222.36,222.36,222.36,45
10/01/2002,10:29,222.63,222.63,222.63,222.63,135
10/01/2002,10:30,222.94,222.94,222.4,222.4,4024
10/01/2002,10:31,222.76,222.76,222.76,222.76,225
10/01/2002,10:32,223.07,223.07,223.07,223.07,90
10/01/2002,10:33,223.65,223.65,223.65,223.65,112
10/01/2002,10:34,223.52,223.74,223.52,223.74,5643
10/01/2002,10:37,223.69,223.69,223.69,223.69,225
10/01/2002,10:38,223.6,223.6,223.6,223.6,225
10/01/2002,10:40,222.85,222.85,222.85,222.85,674
10/01/2002,10:42,222.45,222.45,222.45,222.45,22
10/01/2002,10:43,223.03,223.03,223.03,223.03,225
10/01/2002,10:44,223.12,223.12,223.12,223.12,225
10/01/2002,10:46,223.43,223.43,223.43,223.43,1124
10/01/2002,10:49,223.92,224.23,223.92,224.23,5620
10/01/2002,10:53,224.63,224.63,224.63,224.63,270
10/01/2002,10:54,223.47,223.47,223.47,223.47,225
10/01/2002,10:56,223.47,223.47,223.47,223.47,67
10/01/2002,10:57,224.05,224.05,224.05,224.05,22
10/01/2002,11:00,223.12,223.12,223.12,223.12,562
10/01/2002,11:01,223.34,223.34,223.34,223.34,22
10/01/2002,11:02,223.56,223.56,223.56,223.56,112
10/01/2002,11:03,222.89,222.89,222.89,222.89,562
10/01/2002,11:06,223.2,223.2,223.2,223.2,1124
10/01/2002,11:07,222.45,222.45,222.45,222.45,787
10/01/2002,11:08,222.4,222.67,222.4,222.67,202
10/01/2002,11:09,222.05,222.05,222.05,222.05,225
10/01/2002,11:10,222,222,222,222,225
10/01/2002,11:12,222.54,222.54,222.54,222.54,22
10/01/2002,11:13,222.85,222.85,222.58,222.58,3035
10/01/2002,11:39,223.96,223.96,223.78,223.78,1147
10/01/2002,11:44,223.07,223.07,223.07,223.07,112
10/01/2002,11:53,223.65,223.65,223.65,223.65,90
10/01/2002,11:54,223.2,223.2,223.2,223.2,112
10/01/2002,12:04,224.36,224.36,224.36,224.36,1124
10/01/2002,12:07,224.05,224.05,224.05,224.05,112
10/01/2002,12:12,224.54,224.54,224.54,224.54,1124
10/01/2002,12:13,224.18,224.18,224.18,224.18,2248
10/01/2002,12:21,224.49,224.49,224.49,224.49,562
10/01/2002,12:22,224.49,224.49,224.49,224.49,562
10/01/2002,12:25,224.58,224.58,224.58,224.58,22
10/01/2002,12:27,224.63,224.63,224.63,224.63,225
10/01/2002,12:28,224.98,224.98,224.98,224.98,1124
10/01/2002,12:29,224.98,224.98,224.85,224.85,4496
10/01/2002,12:32,224.98,224.98,224.98,224.98,67
10/01/2002,12:37,224.41,224.41,224.41,224.41,225
10/01/2002,12:40,224,224,224,224,45
10/01/2002,12:47,224.72,224.72,224.72,224.72,1124
10/01/2002,12:51,224.89,224.89,224.89,224.89,5620
10/01/2002,12:54,224.94,224.94,224.94,224.94,1124
10/01/2002,12:55,225.07,225.07,225.07,225.07,1169
10/01/2002,12:57,225.29,225.29,225.29,225.29,45
10/01/2002,12:58,226.14,226.14,226.14,226.14,2248
10/01/2002,12:59,225.7,225.7,225.7,225.7,1124
10/01/2002,13:00,225.52,225.52,225.52,225.52,12342
10/01/2002,13:01,225.52,225.52,225.52,225.52,2248
10/01/2002,13:03,226.14,226.14,226.14,226.14,1124
10/01/2002,13:04,225.52,225.52,225.52,225.52,5058
10/01/2002,13:07,226.45,226.45,226.45,226.45,225
10/01/2002,13:14,226.41,226.41,226.41,226.41,1124
10/01/2002,13:16,226.58,226.63,226.58,226.63,1147
10/01/2002,13:17,226.76,226.76,226.63,226.63,1236
10/01/2002,13:19,226.14,226.14,226.14,226.14,45
10/01/2002,13:20,226.23,226.76,226.23,226.76,135
10/01/2002,13:21,227.07,227.07,227.07,227.07,6744
10/01/2002,13:22,226.85,226.85,226.85,226.85,22
10/01/2002,13:23,226.85,226.85,226.85,226.85,1124
10/01/2002,13:24,227.16,227.16,227.16,227.16,22
10/01/2002,13:25,227.3,227.65,227.3,227.65,809
10/01/2002,13:26,228.41,228.41,228.41,228.41,22
10/01/2002,13:27,227.47,228.01,227.3,227.96,4519
10/01/2002,13:28,227.21,227.61,226.94,227.47,15512
10/01/2002,13:30,226.85,226.85,226.85,226.85,112
10/01/2002,13:32,226.41,226.41,226.41,226.41,562
10/01/2002,13:33,226.41,226.41,226.1,226.18,10679
10/01/2002,13:36,226.05,226.41,225.96,226.41,9015
10/01/2002,13:37,226.01,226.01,226.01,226.01,2248
10/01/2002,13:38,226.5,226.76,226.36,226.36,5508
10/01/2002,13:39,226.58,226.58,226.32,226.32,2248
10/01/2002,13:42,225.87,225.87,225.87,225.87,22
10/01/2002,13:45,225.78,225.78,225.78,225.78,22
10/01/2002,13:46,226.41,226.41,226.41,226.41,2023
10/01/2002,13:49,226.58,226.85,226.58,226.85,5171
10/01/2002,13:50,226.85,226.85,226.85,226.85,2248
10/01/2002,13:51,227.3,227.43,227.3,227.34,8993
10/01/2002,13:52,227.34,227.34,226.99,226.99,4721
10/01/2002,13:53,226.99,227.03,226.94,226.94,2248
10/01/2002,13:54,227.07,227.07,227.07,227.07,22
10/01/2002,13:57,227.12,227.12,227.12,227.12,225
10/01/2002,14:00,226.99,227.07,226.99,227.07,5620
10/01/2002,14:03,226.58,226.58,226.58,226.58,2248
10/01/2002,14:04,226.58,226.58,226.58,226.58,67
10/01/2002,14:05,226.85,226.85,226.85,226.85,1124
10/01/2002,14:07,226.63,226.63,226.45,226.45,45
10/01/2002,14:09,226.18,226.18,226.18,226.18,1124
10/01/2002,14:17,226.9,226.9,226.9,226.9,22
10/01/2002,14:22,227.65,227.65,227.65,227.65,1124
10/01/2002,14:24,228.28,228.28,228.28,228.28,45
10/01/2002,14:25,228.36,228.36,228.19,228.19,45
10/01/2002,14:26,227.92,227.92,227.92,227.92,180
10/01/2002,14:27,227.61,227.92,227.61,227.92,157
10/01/2002,14:28,227.96,227.96,227.96,227.96,45
10/01/2002,14:29,227.34,227.47,227.34,227.47,45
10/01/2002,14:30,227.56,227.56,227.56,227.56,45
10/01/2002,14:31,227.52,227.52,227.52,227.52,45
10/01/2002,14:33,227.52,227.52,227.52,227.52,45
10/01/2002,14:34,227.47,227.47,227.47,227.47,67
10/01/2002,14:35,227.61,227.61,227.61,227.61,22
10/01/2002,14:38,227.74,227.74,227.74,227.74,1124
10/01/2002,14:40,227.74,227.74,227.74,227.74,157
10/01/2002,14:41,227.96,227.96,227.96,227.96,22032
10/01/2002,14:42,228.19,228.19,228.19,228.19,180
10/01/2002,14:47,228.19,228.19,227.92,227.92,247
10/01/2002,14:52,227.52,227.52,227.52,227.52,674
10/01/2002,14:55,227.43,227.43,227.43,227.43,135
10/01/2002,15:01,226.67,226.67,226.63,226.63,2271
10/01/2002,15:02,226.18,226.18,226.18,226.18,450
10/01/2002,15:08,226.76,226.76,226.72,226.72,202
10/01/2002,15:14,227.21,227.21,226.76,226.76,202
10/01/2002,15:15,227.43,227.43,227.43,227.43,3372
10/01/2002,15:17,227.43,227.43,227.43,227.43,19109
10/01/2002,15:18,227.74,227.74,227.74,227.74,1124
10/01/2002,15:19,227.96,227.96,227.96,227.96,1124
10/01/2002,15:21,228.14,228.14,227.96,227.96,1259
10/01/2002,15:22,227.96,227.96,227.96,227.96,1529
10/01/2002,15:23,227.96,227.96,227.96,227.96,629
10/01/2002,15:24,228.63,228.63,228.63,228.63,2248
10/01/2002,15:26,229.03,229.03,229.03,229.03,2248
10/01/2002,15:27,229.12,229.12,229.12,229.12,2248
10/01/2002,15:30,229.7,229.7,229.7,229.7,1124
10/01/2002,15:31,229.92,229.92,229.92,229.92,67
10/01/2002,15:32,229.92,229.92,229.74,229.74,1281
10/01/2002,15:33,229.57,229.92,229.57,229.92,157
10/01/2002,15:35,229.52,229.52,229.52,229.52,2248
10/01/2002,15:36,229.16,229.16,229.16,229.16,225
10/01/2002,15:39,229.21,229.21,229.21,229.21,22
10/01/2002,15:40,229.52,229.52,229.21,229.21,1147
10/01/2002,15:41,229.3,229.3,229.3,229.3,225
10/01/2002,15:43,229.16,229.16,229.16,229.16,135
10/01/2002,15:44,228.85,229.08,228.85,229.08,1057
10/01/2002,15:45,229.16,229.65,229.16,229.65,2271
10/01/2002,15:47,228.99,228.99,228.99,228.99,2316
10/01/2002,15:48,229.03,229.03,228.81,228.81,157
10/01/2002,15:50,229.08,229.08,229.03,229.03,1214
10/01/2002,15:51,228.76,229.12,228.76,229.12,247
10/01/2002,15:53,229.08,229.08,229.08,229.08,67
10/01/2002,15:57,229.08,229.08,228.68,229.08,2495
10/01/2002,15:59,229.3,229.65,229.3,229.65,225
10/02/2002,09:35,223.74,223.74,223.74,223.74,2248
10/02/2002,09:38,223.83,223.83,223.83,223.83,787
10/02/2002,09:39,223.74,223.83,223.74,223.83,112
10/02/2002,09:40,223.43,224.41,223.43,224.41,270
10/02/2002,09:41,224.45,224.45,224.45,224.45,225
10/02/2002,09:42,224.63,225.52,224.63,225.52,2473
10/02/2002,09:43,225.25,225.25,225.25,225.25,3147
10/02/2002,09:44,224.41,224.41,224.41,224.41,225
10/02/2002,09:45,224.63,224.63,224.41,224.41,1394
10/02/2002,09:46,224.63,224.63,224.63,224.63,1012
10/02/2002,09:47,225.34,225.34,225.34,225.34,225
10/02/2002,09:48,226.54,226.54,225.34,225.34,5643
10/02/2002,09:49,225.96,225.96,225.96,225.96,225
10/02/2002,09:51,225.74,225.83,225.74,225.83,157
10/02/2002,09:52,225.52,225.96,225.52,225.74,1776
10/02/2002,09:53,225.96,226.41,225.96,226.41,270
10/02/2002,09:54,226.41,227.12,226.41,227.12,674
10/02/2002,09:55,227.3,227.3,227.3,227.3,1124
10/02/2002,09:56,227.7,227.7,227.7,227.7,2248
10/02/2002,09:57,226.85,227.74,226.76,226.76,11960
10/02/2002,09:58,226.85,227.07,226.76,227.07,1394
10/02/2002,09:59,226.9,226.9,226.9,226.9,1124
10/02/2002,10:02,227.83,227.92,227.83,227.92,247
10/02/2002,10:03,228.05,228.05,228.05,228.05,22
10/02/2002,10:04,228.1,228.1,228.1,228.1,1124
10/02/2002,10:05,227.83,227.83,227.83,227.83,90
10/02/2002,10:06,228.01,228.01,227.65,227.65,1574
10/02/2002,10:07,227.3,227.3,227.03,227.03,2540
10/02/2002,10:08,226.94,226.94,226.94,226.94,13489
10/02/2002,10:09,227.12,227.39,226.9,227.3,764
10/02/2002,10:10,227.47,227.61,227.3,227.61,337
10/02/2002,10:12,226.94,226.94,226.94,226.94,45
10/02/2002,10:13,226.85,226.85,226.72,226.72,157
10/02/2002,10:14,226.85,226.85,226.5,226.5,495
10/02/2002,10:15,226.58,226.58,226.58,226.58,45
10/02/2002,10:16,226.41,226.41,226.27,226.27,427
10/02/2002,10:17,226.27,226.58,226.14,226.58,3417
10/02/2002,10:18,226.58,226.58,226.58,226.58,112
10/02/2002,10:20,226.85,227.21,226.85,227.21,2473
10/02/2002,10:21,227.3,227.3,227.3,227.3,3372
10/02/2002,10:22,227.61,227.61,227.61,227.61,112
10/02/2002,10:24,227.61,227.74,227.61,227.74,1551
10/02/2002,10:25,227.74,227.74,227.3,227.3,1012
10/02/2002,10:27,228.72,228.72,228.72,228.72,1124
10/02/2002,10:28,228.94,228.94,228.94,228.94,1124
10/02/2002,10:29,228.63,229.08,228.63,229.08,787
10/02/2002,10:30,229.08,229.16,229.08,229.16,382
10/02/2002,10:31,229.08,229.08,229.08,229.08,1124
10/02/2002,10:32,228.85,228.85,228.85,228.85,90
10/02/2002,10:33,229.08,229.08,229.08,229.08,450
10/02/2002,10:37,230.41,230.41,230.41,230.41,697
10/02/2002,10:38,230.19,230.19,230.19,230.19,90
10/02/2002,10:39,230.28,230.28,230.28,230.28,112
10/02/2002,10:40,230.63,230.63,230.63,230.63,90
10/02/2002,10:41,230.54,231.12,230.54,231.12,1686
10/02/2002,10:42,231.08,231.21,231.08,231.08,315
10/02/2002,10:43,231.3,231.3,231.3,231.3,2810
10/02/2002,10:44,231.03,231.03,231.03,231.03,22
10/02/2002,10:45,231.7,231.7,231.7,231.7,1147
10/02/2002,10:46,232.01,232.63,232.01,232.63,967
10/02/2002,10:48,233.08,233.08,233.08,233.08,22
10/02/2002,10:49,232.63,232.63,232.63,232.63,787
10/02/2002,10:50,233.52,233.52,232.63,233.08,11421
10/02/2002,10:51,233.08,233.08,233.08,233.08,1124
10/02/2002,10:53,233.08,233.08,233.08,233.08,562
10/02/2002,10:54,232.81,232.86,232.81,232.86,1349
10/02/2002,10:55,233.35,233.52,233.35,233.52,3372
10/02/2002,10:56,233.3,233.3,233.3,233.3,1371
10/02/2002,10:57,233.3,233.3,233.3,233.3,8993
10/02/2002,10:59,233.3,233.3,233.08,233.08,45
10/02/2002,11:00,232.63,232.99,232.63,232.72,1169
10/02/2002,11:01,232.41,232.41,232.19,232.19,495
10/02/2002,11:02,232.28,232.28,231.92,231.92,67
10/02/2002,11:03,232.19,232.19,232.19,232.19,450
10/02/2002,11:04,232.41,232.41,232.41,232.41,112
10/02/2002,11:05,232.81,232.81,232.46,232.46,472
10/02/2002,11:06,232.32,232.32,232.32,232.32,112
10/02/2002,11:07,232.46,232.68,232.46,232.68,2046
10/02/2002,11:08,232.32,232.32,232.32,232.32,202
10/02/2002,11:10,232.1,232.19,232.01,232.01,2271
10/02/2002,11:11,232.01,232.01,232.01,232.01,2248
10/02/2002,11:15,232.77,232.77,232.77,232.77,562
10/02/2002,11:17,233.43,233.43,233.43,233.43,22
10/02/2002,11:21,233.52,233.52,233.52,233.52,2248
10/02/2002,11:23,233.21,233.21,233.21,233.21,225
10/02/2002,11:24,232.86,232.86,232.86,232.86,202
10/02/2002,11:25,232.9,232.9,232.9,232.9,90
10/02/2002,11:29,233.75,233.75,233.75,233.75,112
10/02/2002,11:34,233.75,233.75,233.75,233.75,22
10/02/2002,11:36,234.9,234.9,234.64,234.64,1754
10/02/2002,11:37,235.12,235.12,234.86,234.86,1147
10/02/2002,11:38,235.12,235.12,235.12,235.12,1574
10/02/2002,11:39,235.3,235.3,235.3,235.3,899
10/02/2002,11:42,235.12,235.12,235.12,235.12,3417
10/02/2002,11:43,234.86,235.04,234.86,235.04,135
10/02/2002,11:44,235.39,235.39,235.39,235.39,225
10/02/2002,11:45,235.48,235.66,235.48,235.66,90
10/02/2002,11:46,235.35,235.35,235.35,235.35,45
10/02/2002,11:47,235.44,235.44,235.44,235.44,225
10/02/2002,11:48,235.48,235.48,235.17,235.17,2068
10/02/2002,11:49,234.86,234.86,234.86,234.86,90
10/02/2002,11:50,234.95,234.95,234.55,234.68,2540
10/02/2002,11:52,234.64,234.86,234.41,234.86,8093
10/02/2002,11:54,234.86,234.86,234.86,234.86,67
10/02/2002,11:57,235.08,235.57,235.08,235.57,674
10/02/2002,11:58,235.57,235.57,235.57,235.57,2406
10/02/2002,11:59,235.66,235.66,235.66,235.66,1349
10/02/2002,12:00,235.66,235.66,235.3,235.3,1866
10/02/2002,12:01,235.04,235.44,234.77,234.77,764
10/02/2002,12:02,235.12,235.12,234.86,234.86,629
10/02/2002,12:03,234.55,234.55,234.55,234.55,45
10/02/2002,12:05,234.46,234.46,234.46,234.46,1124
10/02/2002,12:06,234.86,234.86,234.86,234.86,899
10/02/2002,12:07,234.46,234.86,234.46,234.86,1978
10/02/2002,12:09,234.5,234.5,233.97,233.97,1259
10/02/2002,12:10,234.41,234.41,234.41,234.41,8993
10/02/2002,12:11,234.41,234.41,234.41,234.41,180
10/02/2002,12:17,235.66,235.66,234.86,234.86,1461
10/02/2002,12:18,234.41,234.41,234.41,234.41,112
10/02/2002,12:21,234.9,234.9,234.9,234.9,2248
10/02/2002,12:25,234.86,234.86,234.86,234.86,450
10/02/2002,12:28,235.39,235.39,235.39,235.39,22
10/02/2002,12:30,234.5,234.77,234.5,234.77,4069
10/02/2002,12:31,234.64,234.64,234.64,234.64,674
10/02/2002,12:32,234.86,235.35,234.86,235.35,517
10/02/2002,12:37,235.3,235.3,235.3,235.3,225
10/02/2002,12:40,235.7,235.7,235.7,235.7,22
10/02/2002,12:41,235.75,235.75,235.53,235.53,540
10/02/2002,12:43,235.61,235.93,235.61,235.93,202
10/02/2002,12:44,235.88,235.88,235.88,235.88,22
10/02/2002,12:45,235.7,235.7,235.7,235.7,45
10/02/2002,12:48,236.15,236.33,236.15,236.33,157
10/02/2002,12:49,235.75,235.75,235.75,235.75,22
10/02/2002,12:53,236.28,236.28,235.53,235.53,225
10/02/2002,12:54,235.84,235.84,235.84,235.84,90
10/02/2002,12:55,236.06,236.06,236.06,236.06,450
10/02/2002,12:56,236.15,236.15,236.15,236.15,225
10/02/2002,12:57,236.28,236.86,236.28,236.86,292
10/02/2002,12:59,236.33,236.33,236.33,236.33,1124
10/02/2002,13:02,236.41,236.41,236.41,236.41,90
10/02/2002,13:03,236.95,236.95,236.95,236.95,90
10/02/2002,13:07,237.04,237.04,237.04,237.04,112
10/02/2002,13:09,237.22,237.22,237.08,237.08,67
10/02/2002,13:10,236.73,236.73,236.73,236.73,450
10/02/2002,13:12,237.08,237.08,237.08,237.08,45
10/02/2002,13:13,236.73,237.08,236.73,237.08,832
10/02/2002,13:15,237.08,237.08,237.08,237.08,22
10/02/2002,13:17,236.5,236.5,236.5,236.5,225
10/02/2002,13:18,236.19,236.19,236.01,236.01,1147
10/02/2002,13:19,235.93,236.01,235.93,236.01,337
10/02/2002,13:20,235.97,235.97,235.97,235.97,45
10/02/2002,13:21,235.97,235.97,235.97,235.97,45
10/02/2002,13:23,235.21,235.21,235.21,235.21,1124
10/02/2002,13:25,235.93,235.93,235.93,235.93,225
10/02/2002,13:27,236.01,236.01,236.01,236.01,22
10/02/2002,13:28,235.57,235.57,235.57,235.57,112
10/02/2002,13:30,235.84,235.84,235.84,235.84,225
10/02/2002,13:32,235.3,235.3,235.3,235.3,112
10/02/2002,13:38,234.46,234.46,234.37,234.37,787
10/02/2002,13:40,234.24,234.24,234.15,234.15,1169
10/02/2002,13:42,234.19,234.19,234.19,234.19,3372
10/02/2002,13:49,234.19,234.19,234.19,234.19,22
10/02/2002,13:51,233.66,233.66,233.61,233.61,674
10/02/2002,13:52,233.7,233.7,233.7,233.7,225
10/02/2002,13:55,233.61,233.61,233.61,233.61,45
10/02/2002,13:56,233.66,233.66,233.66,233.66,22
10/02/2002,13:57,233.17,233.17,233.17,233.17,90
10/02/2002,13:59,233.39,233.39,233.39,233.39,405
10/02/2002,14:00,233.43,233.52,233.43,233.52,787
10/02/2002,14:01,232.63,232.63,232.63,232.63,4496
10/02/2002,14:06,232.46,232.46,232.46,232.46,854
10/02/2002,14:11,233.26,233.26,233.26,233.26,450
10/02/2002,14:12,233.26,233.43,233.26,233.43,247
10/02/2002,14:13,233.43,233.43,233.43,233.43,112
10/02/2002,14:17,233.3,233.3,233.3,233.3,4047
10/02/2002,14:20,233.52,233.52,233.52,233.52,450
10/02/2002,14:21,233.52,233.52,233.52,233.52,450
10/02/2002,14:22,233.35,233.35,233.35,233.35,1124
10/02/2002,14:23,232.77,232.77,232.77,232.77,247
10/02/2002,14:24,232.63,232.63,232.63,232.63,112
10/02/2002,14:25,232.28,232.28,232.28,232.28,22
10/02/2002,14:26,232.19,232.19,232.19,232.19,225
10/02/2002,14:27,232.46,232.46,232.41,232.41,450
10/02/2002,14:28,232.1,232.1,232.1,232.1,22
10/02/2002,14:30,231.83,231.83,231.52,231.52,4496
10/02/2002,14:32,231.3,231.3,231.3,231.3,225
10/02/2002,14:35,231.74,231.74,231.74,231.74,247
10/02/2002,14:36,231.83,231.83,231.83,231.83,225
10/02/2002,14:40,232.63,232.63,232.41,232.41,629
10/02/2002,14:42,232.19,232.19,232.19,232.19,22
10/02/2002,14:47,233.61,233.61,233.61,233.61,22
10/02/2002,14:49,233.61,233.61,233.61,233.61,1911
10/02/2002,14:51,233.61,233.61,233.61,233.61,112
10/02/2002,14:53,232.77,232.77,232.77,232.77,22
10/02/2002,14:54,233.43,233.43,233.43,233.43,450
10/02/2002,15:00,233.08,233.08,233.08,233.08,45
10/02/2002,15:07,233.12,233.52,233.12,233.52,2271
10/02/2002,15:10,233.3,233.3,233.3,233.3,540
10/02/2002,15:11,232.72,232.72,232.72,232.72,247
10/02/2002,15:13,232.41,232.41,232.41,232.41,112
10/02/2002,15:17,231.52,231.52,231.52,231.52,562
10/02/2002,15:18,231.3,231.3,231.3,231.3,67
10/02/2002,15:19,230.99,230.99,230.85,230.9,1349
10/02/2002,15:20,231.21,231.21,230.28,230.28,899
10/02/2002,15:21,230.41,230.41,230.41,230.41,337
10/02/2002,15:22,229.97,229.97,229.97,229.97,45
10/02/2002,15:23,229.97,229.97,229.92,229.92,787
10/02/2002,15:24,230.63,230.63,230.23,230.23,337
10/02/2002,15:25,230.63,230.63,230.63,230.63,337
10/02/2002,15:26,230.32,230.85,230.32,230.85,24730
10/02/2002,15:27,230.81,230.81,230.81,230.81,225
10/02/2002,15:28,230.32,230.32,229.83,229.83,1664
10/02/2002,15:29,230.28,230.28,229.56,229.56,90
10/02/2002,15:31,229.92,229.92,229.92,229.92,112
10/02/2002,15:32,229.08,229.08,228.63,228.94,2743
10/02/2002,15:33,228.94,228.94,228.9,228.9,944
10/02/2002,15:34,229.12,229.3,229.08,229.08,495
10/02/2002,15:35,229.34,229.34,228.59,228.59,1506
10/02/2002,15:36,229.08,229.08,229.08,229.08,1124
10/02/2002,15:37,228.9,229.34,228.9,229.34,270
10/02/2002,15:38,229.21,229.21,229.12,229.12,67
10/02/2002,15:39,229.08,229.08,229.08,229.08,45
10/02/2002,15:40,229.21,229.48,229.21,229.48,5575
10/02/2002,15:41,229.43,229.43,229.43,229.43,540
10/02/2002,15:42,229.21,229.21,227.79,227.79,3732
10/02/2002,15:43,228.19,228.19,228.1,228.1,202
10/02/2002,15:44,228.19,228.5,228.19,228.19,2248
10/02/2002,15:45,227.96,227.96,227.96,227.96,45
10/02/2002,15:46,228.5,228.5,228.5,228.5,1124
10/02/2002,15:47,228.63,228.63,228.27,228.27,135
10/02/2002,15:48,228.81,228.81,228.63,228.63,157
10/02/2002,15:49,228.63,228.63,228.01,228.01,360
10/02/2002,15:51,228.01,228.01,228.01,228.01,67
10/02/2002,15:53,228.27,228.27,228.19,228.27,112
10/02/2002,15:54,228.59,228.59,228.54,228.54,1192
10/02/2002,15:55,228.76,228.76,228.76,228.76,562
10/02/2002,15:56,228.76,228.81,228.76,228.81,1799
10/02/2002,15:57,228.72,228.72,228.19,228.19,629
10/02/2002,15:58,228.23,228.41,228.19,228.19,2361
10/02/2002,15:59,228.36,228.36,228.05,228.05,1596
10/03/2002,09:35,227.74,227.74,227.74,227.74,674
10/03/2002,09:36,226.99,227.25,226.99,227.25,2383
10/03/2002,09:38,227.52,227.52,227.52,227.52,2248
10/03/2002,09:41,227.52,227.52,227.52,227.52,90
10/03/2002,09:43,228.9,228.9,228.9,228.9,225
10/03/2002,09:44,229.43,229.74,229.43,229.74,1169
10/03/2002,09:46,230.81,231.08,230.81,231.08,247
10/03/2002,09:47,230.41,230.41,230.41,230.41,45
10/03/2002,09:51,229.74,229.74,229.74,229.74,225
10/03/2002,09:52,230.01,230.01,230.01,230.01,225
10/03/2002,09:53,230.37,230.59,230.37,230.59,450
10/03/2002,09:54,230.45,230.45,230.41,230.41,337
10/03/2002,09:55,230.63,230.9,230.63,230.9,674
10/03/2002,09:56,230.99,230.99,230.99,230.99,45
10/03/2002,09:58,231.3,231.3,231.3,231.3,674
10/03/2002,10:00,231.3,231.74,231.3,231.74,270
10/03/2002,10:01,230.94,231.3,230.94,231.3,1124
10/03/2002,10:10,232.86,232.86,232.86,232.86,607
10/03/2002,10:11,233.52,233.52,233.52,233.52,225
10/03/2002,10:12,233.52,233.52,232.99,232.99,1574
10/03/2002,10:14,233.52,234.28,233.52,234.28,382
10/03/2002,10:16,234.19,234.19,234.19,234.19,1124
10/03/2002,10:18,234.19,234.19,234.19,234.19,22482
10/03/2002,10:20,233.88,233.88,233.88,233.88,1124
10/03/2002,10:21,233.88,233.97,233.52,233.97,719
10/03/2002,10:22,233.97,234.06,233.97,234.06,6137
10/03/2002,10:23,234.41,234.41,234.41,234.41,22
10/03/2002,10:25,234.59,234.59,233.97,233.97,2810
10/03/2002,10:26,233.75,233.75,233.61,233.61,1529
10/03/2002,10:29,233.3,233.3,233.3,233.3,1124
10/03/2002,10:30,233.03,233.03,232.59,232.63,2091
10/03/2002,10:31,232.41,232.41,231.97,231.97,1012
10/03/2002,10:32,232.23,232.23,231.74,231.92,10229
10/03/2002,10:33,232.41,232.41,232.41,232.41,1124
10/03/2002,10:34,232.86,232.86,232.86,232.86,697
10/03/2002,10:35,232.01,232.19,232.01,232.19,3597
10/03/2002,10:36,231.97,231.97,231.97,231.97,225
10/03/2002,10:37,231.97,231.97,231.3,231.3,12365
10/03/2002,10:38,231.34,232.01,230.85,232.01,1371
10/03/2002,10:39,231.3,231.3,231.3,231.3,1686
10/03/2002,10:41,231.3,231.3,231.3,231.3,2248
10/03/2002,10:42,231.08,231.08,231.08,231.08,1124
10/03/2002,10:44,230.41,230.41,230.41,230.41,585
10/03/2002,10:46,230.23,230.41,229.97,230.41,1596
10/03/2002,10:47,230.68,230.68,230.68,230.68,67
10/03/2002,10:48,230.32,230.32,230.32,230.32,45
10/03/2002,10:49,229.97,229.97,229.97,229.97,22
10/03/2002,10:50,229.16,229.16,229.16,229.16,2248
10/03/2002,10:51,229.12,229.12,229.12,229.12,450
10/03/2002,10:52,228.72,228.72,228.45,228.59,674
10/03/2002,10:53,228.5,228.5,228.5,228.5,112
10/03/2002,10:54,227.83,228.27,227.83,228.27,2248
10/03/2002,10:55,228.41,229.12,228.19,229.12,2473
10/03/2002,10:56,229.25,229.25,229.08,229.08,157
10/03/2002,10:57,228.41,228.41,227.74,227.74,2923
10/03/2002,10:58,227.25,227.3,227.25,227.3,360
10/03/2002,10:59,227.3,227.3,226.85,227.07,2046
10/03/2002,11:00,227.07,227.3,227.07,227.3,742
10/03/2002,11:01,227.07,227.12,226.41,226.85,11713
10/03/2002,11:02,226.41,226.41,226.41,226.41,45
10/03/2002,11:07,228.41,228.41,228.41,228.41,1124
10/03/2002,11:08,227.96,227.96,227.96,227.96,1124
10/03/2002,11:11,227.65,227.65,227.65,227.65,1124
10/03/2002,11:12,227.74,227.74,227.74,227.74,135
10/03/2002,11:14,227.65,227.65,227.65,227.65,6744
10/03/2002,11:15,227.21,227.65,227.21,227.65,2023
10/03/2002,11:16,227.52,227.52,227.52,227.52,225
10/03/2002,11:17,227.87,228.14,227.87,228.14,1147
10/03/2002,11:18,227.52,227.52,227.52,227.52,112
10/03/2002,11:19,227.74,227.74,227.3,227.3,427
10/03/2002,11:20,226.72,226.72,226.72,226.72,225
10/03/2002,11:21,226.54,226.54,226.54,226.54,22
10/03/2002,11:22,226.23,226.23,226.05,226.05,2338
10/03/2002,11:23,226.05,226.41,226.05,226.41,4541
10/03/2002,11:24,226.05,226.05,225.96,225.96,1236
10/03/2002,11:25,225.96,225.96,225.96,225.96,45
10/03/2002,11:26,226.14,226.14,226.14,226.14,585
10/03/2002,11:30,227.03,227.03,227.03,227.03,337
10/03/2002,11:31,227.07,227.07,226.85,226.85,315
10/03/2002,11:34,226.1,226.1,226.1,226.1,1124
10/03/2002,11:39,227.74,227.74,227.74,227.74,112
10/03/2002,11:40,227.7,227.7,227.7,227.7,225
10/03/2002,11:41,227.61,227.61,227.61,227.61,112
10/03/2002,11:43,227.21,227.21,227.21,227.21,22
10/03/2002,11:44,227.34,227.34,227.34,227.34,450
10/03/2002,11:46,226.76,226.76,226.76,226.76,1124
10/03/2002,11:48,227.25,227.25,227.25,227.25,112
10/03/2002,11:49,227.56,227.56,227.56,227.56,450
10/03/2002,11:50,226.99,226.99,226.99,226.99,45
10/03/2002,11:51,227.3,227.3,227.3,227.3,2158
10/03/2002,11:53,228.45,228.45,228.23,228.23,652
10/03/2002,11:54,227.96,227.96,227.92,227.92,157
10/03/2002,11:57,227.39,227.39,227.39,227.39,112
10/03/2002,11:59,228.14,228.14,228.14,228.14,315
10/03/2002,12:02,227.96,227.96,227.96,227.96,112
10/03/2002,12:06,227.74,227.74,227.74,227.74,1214
10/03/2002,12:13,227.83,227.83,227.83,227.83,562
10/03/2002,12:16,227.74,227.74,227.74,227.74,90
10/03/2002,12:17,227.74,227.74,227.74,227.74,45
10/03/2002,12:24,226.9,226.9,226.9,226.9,45
10/03/2002,12:26,226.94,226.94,226.94,226.94,225
10/03/2002,12:29,226.85,227.03,226.85,227.03,674
10/03/2002,12:32,226.9,226.9,226.9,226.9,202
10/03/2002,12:36,225.87,225.87,225.87,225.87,26978
10/03/2002,12:37,225.34,225.34,225.34,225.34,112
10/03/2002,12:39,225.56,225.56,225.56,225.56,112
10/03/2002,12:40,225.61,225.96,225.56,225.56,854
10/03/2002,12:41,225.43,225.43,225.43,225.43,225
10/03/2002,12:43,225.61,225.61,225.61,225.61,112
10/03/2002,12:46,226.67,226.76,226.67,226.76,157
10/03/2002,12:54,227.03,227.03,226.94,226.94,540
10/03/2002,12:55,227.47,227.47,227.03,227.03,899
10/03/2002,12:57,226.76,226.76,226.76,226.76,67
10/03/2002,13:01,227.56,227.56,227.56,227.56,22
10/03/2002,13:04,227.87,227.87,227.61,227.61,270
10/03/2002,13:05,227.39,227.39,227.3,227.3,1394
10/03/2002,13:16,227.61,227.61,227.61,227.61,22
10/03/2002,13:21,226.81,226.81,226.81,226.81,22
10/03/2002,13:26,225.07,225.07,225.07,225.07,135
10/03/2002,13:28,226.18,226.18,226.18,226.18,90
10/03/2002,13:29,226.18,226.18,226.18,226.18,112
10/03/2002,13:35,226.58,226.58,226.58,226.58,22
10/03/2002,13:40,226.58,226.58,226.58,226.58,899
10/03/2002,13:42,226.32,226.32,226.32,226.32,45
10/03/2002,13:43,227.07,227.07,227.07,227.07,112
10/03/2002,13:45,227.65,227.65,227.65,227.65,112
10/03/2002,13:46,227.52,227.52,226.94,227.52,7981
10/03/2002,13:48,226.54,226.54,226.54,226.54,112
10/03/2002,13:50,226.76,226.76,226.76,226.76,112
10/03/2002,13:55,225.52,225.78,225.52,225.78,247
10/03/2002,13:56,225.78,225.78,225.78,225.78,90
10/03/2002,13:57,226.05,226.05,226.05,226.05,899
10/03/2002,14:01,225.43,225.43,225.43,225.43,112
10/03/2002,14:02,224.98,224.98,224.98,224.98,90
10/03/2002,14:08,226.76,226.76,226.76,226.76,45
10/03/2002,14:15,226.85,226.85,226.85,226.85,1124
10/03/2002,14:16,226.41,226.41,226.41,226.41,450
10/03/2002,14:22,227.52,227.52,227.52,227.52,1124
10/03/2002,14:25,226.94,226.94,226.41,226.41,247
10/03/2002,14:27,226.54,226.54,226.54,226.54,450
10/03/2002,14:29,226.41,226.41,226.41,226.41,90
10/03/2002,14:30,225.78,226.32,225.78,226.32,450
10/03/2002,14:33,226.41,226.41,226.41,226.41,1371
10/03/2002,14:36,225.96,225.96,225.96,225.96,225
10/03/2002,14:37,225.78,225.78,225.78,225.78,180
10/03/2002,14:42,225.92,225.92,225.92,225.92,1124
10/03/2002,14:52,226.72,226.72,226.72,226.72,270
10/03/2002,14:55,226.67,226.67,226.67,226.67,225
10/03/2002,14:59,226.23,226.23,226.23,226.23,1124
10/03/2002,15:01,226.41,226.41,226.41,226.41,5620
10/03/2002,15:02,226.94,226.94,226.94,226.94,2248
10/03/2002,15:03,227.3,227.3,227.3,227.3,2248
10/03/2002,15:04,227.39,227.39,227.39,227.39,45
10/03/2002,15:06,228.27,228.27,228.27,228.27,67
10/03/2002,15:08,227.65,227.65,227.65,227.65,112
10/03/2002,15:09,228.1,228.1,227.65,227.65,2518
10/03/2002,15:10,228.27,228.27,228.27,228.27,225
10/03/2002,15:11,227.74,227.74,227.65,227.65,112
10/03/2002,15:12,228.01,228.01,228.01,228.01,45
10/03/2002,15:14,227.39,227.39,227.39,227.39,225
10/03/2002,15:17,227.52,227.61,227.52,227.61,90
10/03/2002,15:24,227.83,227.83,227.34,227.34,67
10/03/2002,15:27,227.92,227.92,227.92,227.92,247
10/03/2002,15:29,227.52,227.52,227.52,227.52,112
10/03/2002,15:30,227.92,227.92,227.74,227.74,315
10/03/2002,15:34,227.07,227.07,227.07,227.07,922
10/03/2002,15:36,227.12,227.12,227.12,227.12,22
10/03/2002,15:37,227.61,227.61,227.21,227.56,3799
10/03/2002,15:38,227.3,227.3,227.3,227.3,45
10/03/2002,15:39,227.39,227.83,227.39,227.83,1281
10/03/2002,15:40,227.96,227.96,227.96,227.96,1124
10/03/2002,15:42,228.45,228.45,228.45,228.45,2158
10/03/2002,15:44,228.19,228.32,227.92,227.92,832
10/03/2002,15:45,228.27,228.27,227.65,227.7,2878
10/03/2002,15:46,227.74,227.74,227.74,227.74,45
10/03/2002,15:49,228.1,228.14,227.74,227.74,11331
10/03/2002,15:51,227.74,227.74,227.56,227.56,3372
10/03/2002,15:52,227.61,227.61,227.56,227.56,1236
10/03/2002,15:53,227.3,227.3,227.3,227.3,2248
10/03/2002,15:55,227.21,227.21,227.21,227.21,225
10/03/2002,15:57,227.52,227.52,227.52,227.52,45
10/03/2002,15:59,227.3,227.3,227.25,227.3,270
10/04/2002,09:34,228.63,228.63,228.63,228.63,135
10/04/2002,09:35,229.52,229.52,229.52,229.52,2450
10/04/2002,09:36,229.52,229.52,229.08,229.08,270
10/04/2002,09:40,228.41,228.41,228.41,228.41,112
10/04/2002,09:42,228.63,228.63,228.63,228.63,22
10/04/2002,09:43,229.08,229.08,229.08,229.08,562
10/04/2002,09:44,230.19,230.94,230.19,230.41,1169
10/04/2002,09:45,230.32,230.32,230.32,230.32,225
10/04/2002,09:47,230.63,230.81,230.63,230.81,1169
10/04/2002,09:48,231.08,231.08,230.41,230.41,674
10/04/2002,09:52,228.85,228.85,228.85,228.85,1574
10/04/2002,09:54,227.74,227.74,227.74,227.74,674
10/04/2002,09:56,226.9,226.9,226.85,226.85,899
10/04/2002,09:58,227.3,227.39,227.3,227.39,1349
10/04/2002,09:59,227.47,227.47,226.85,226.85,1394
10/04/2002,10:00,227.39,227.39,227.39,227.39,225
10/04/2002,10:01,227.3,227.3,227.3,227.3,2338
10/04/2002,10:02,227.52,227.83,227.52,227.83,3372
10/04/2002,10:03,227.74,227.74,227.74,227.74,2248
10/04/2002,10:05,227.74,227.74,227.74,227.74,22
10/04/2002,10:08,226.81,226.99,226.81,226.99,3372
10/04/2002,10:10,226.5,226.5,226.5,226.5,22
10/04/2002,10:12,226.5,226.5,226.5,226.5,225
10/04/2002,10:13,225.96,226.14,225.96,226.14,3372
10/04/2002,10:14,226.14,226.14,226.14,226.14,1574
10/04/2002,10:16,225.96,225.96,225.96,225.96,674
10/04/2002,10:17,225.96,225.96,225.96,225.96,450
10/04/2002,10:18,225.52,225.96,225.52,225.7,360
10/04/2002,10:19,225.7,225.7,225.7,225.7,225
10/04/2002,10:20,226.41,226.41,226.41,226.41,1124
10/04/2002,10:21,226.41,226.41,226.41,226.41,112
10/04/2002,10:24,226.63,226.63,226.41,226.41,1349
10/04/2002,10:25,226.81,226.81,226.45,226.45,247
10/04/2002,10:28,226.85,227.3,226.85,227.3,2248
10/04/2002,10:29,227.65,227.83,227.65,227.83,2316
10/04/2002,10:30,228.01,228.01,228.01,228.01,135
10/04/2002,10:31,228.14,228.14,226.81,226.81,922
10/04/2002,10:32,228.63,228.63,228.63,228.63,1124
10/04/2002,10:34,227.79,227.79,227.79,227.79,1349
10/04/2002,10:37,227.74,227.96,227.74,227.96,2248
10/04/2002,10:38,227.52,227.52,227.52,227.52,1124
10/04/2002,10:39,227.74,227.96,227.65,227.96,3417
10/04/2002,10:40,227.96,228.19,227.96,228.19,1574
10/04/2002,10:42,228.1,228.1,228.1,228.1,67
10/04/2002,10:50,227.3,227.3,227.3,227.3,1574
10/04/2002,10:51,227.3,227.43,227.3,227.43,9959
10/04/2002,10:55,227.52,227.52,227.52,227.52,2248
10/04/2002,10:58,227.3,227.3,227.3,227.3,8993
10/04/2002,11:00,226.41,226.41,226.41,226.41,1124
10/04/2002,11:02,226.85,226.85,226.85,226.85,1124
10/04/2002,11:03,227.3,227.3,227.3,227.3,1124
10/04/2002,11:04,227.3,227.52,227.3,227.52,2248
10/04/2002,11:05,227.12,227.12,227.12,227.12,899
10/04/2002,11:07,227.65,227.65,227.65,227.65,225
10/04/2002,11:14,227.07,227.07,226.54,226.54,5216
10/04/2002,11:15,226.54,226.54,226.54,226.54,9555
10/04/2002,11:18,225.7,225.7,225.7,225.7,2248
10/04/2002,11:21,225.34,225.34,225.34,225.34,450
10/04/2002,11:26,225.07,225.07,225.07,225.07,112
10/04/2002,11:27,224.72,224.72,224.72,224.72,22
10/04/2002,11:29,224.72,225.07,224.72,225.07,292
10/04/2002,11:30,225.43,225.43,225.43,225.43,1124
10/04/2002,11:32,225.7,225.7,225.47,225.47,1574
10/04/2002,11:35,225.07,225.07,225.07,225.07,225
10/04/2002,11:37,224.58,224.58,224.58,224.58,944
10/04/2002,11:38,224.58,224.58,224.18,224.18,877
10/04/2002,11:41,223.92,224.45,223.92,224.45,989
10/04/2002,11:43,224.18,224.18,224.18,224.18,1124
10/04/2002,11:47,224.63,224.63,224.63,224.63,1124
10/04/2002,11:49,224.85,224.85,224.85,224.85,1124
10/04/2002,11:51,225.07,225.07,225.07,225.07,1124
10/04/2002,12:02,225.52,225.52,225.34,225.34,3417
10/04/2002,12:03,225.34,225.34,225.34,225.34,3372
10/04/2002,12:11,225.56,225.56,225.56,225.56,67
10/04/2002,12:15,225.96,225.96,225.96,225.96,1124
10/04/2002,12:16,225.96,225.96,225.96,225.96,3372
10/04/2002,12:19,225.52,225.52,225.52,225.52,225
10/04/2002,12:22,225.52,225.52,225.52,225.52,450
10/04/2002,12:23,225.52,225.52,225.52,225.52,225
10/04/2002,12:24,225.52,225.52,225.52,225.52,450
10/04/2002,12:26,225.74,225.74,225.74,225.74,1124
10/04/2002,12:27,225.7,225.7,225.7,225.7,1124
10/04/2002,12:28,225.74,225.74,225.74,225.74,1124
10/04/2002,12:30,225.96,225.96,225.96,225.96,1124
10/04/2002,12:35,225.29,225.29,225.29,225.29,11241
10/04/2002,12:37,225.29,225.29,225.16,225.16,2248
10/04/2002,12:38,225.16,225.16,225.16,225.16,2248
10/04/2002,12:44,225.74,225.74,225.7,225.7,1169
10/04/2002,12:45,225.65,225.65,225.65,225.65,1124
10/04/2002,12:49,225.07,225.07,225.07,225.07,90
10/04/2002,12:50,224.85,224.85,224.85,224.85,18210
10/04/2002,12:52,224.76,224.85,224.76,224.85,2248
10/04/2002,12:53,224.76,224.76,224.72,224.72,1147
10/04/2002,12:54,224.85,224.85,224.85,224.85,3102
10/04/2002,12:59,224.63,224.63,224.63,224.63,337
10/04/2002,13:01,224.32,224.32,224.05,224.05,562
10/04/2002,13:02,223.92,223.92,223.92,223.92,112
10/04/2002,13:03,224.18,224.18,224.18,224.18,225
10/04/2002,13:06,224.09,224.09,224.09,224.09,112
10/04/2002,13:07,223.83,224.18,223.83,224.18,1574
10/04/2002,13:10,224.36,224.36,224.36,224.36,1124
10/04/2002,13:11,224.54,224.54,224.54,224.54,22
10/04/2002,13:15,224.32,224.63,224.32,224.32,1349
10/04/2002,13:19,224.41,224.41,224.41,224.41,1124
10/04/2002,13:30,223.74,223.74,223.69,223.69,337
10/04/2002,13:33,223.65,223.65,223.65,223.65,22
10/04/2002,13:34,224.09,224.09,224.09,224.09,22
10/04/2002,13:35,224.14,224.14,224.14,224.14,67
10/04/2002,13:38,223.43,223.43,223.43,223.43,45
10/04/2002,13:39,222.63,222.63,222.63,222.63,90
10/04/2002,13:40,222.4,222.4,222.23,222.23,450
10/04/2002,13:41,222.09,222.09,222,222,1641
10/04/2002,13:43,222,222,222,222,225
10/04/2002,13:44,221.51,221.51,221.51,221.51,45
10/04/2002,13:45,221.51,221.51,221.51,221.51,112
10/04/2002,13:46,221.07,221.07,221.07,221.07,3372
10/04/2002,13:47,221.07,221.07,220.89,220.89,1169
10/04/2002,13:49,220.36,220.36,220.36,220.36,45
10/04/2002,13:50,220.58,220.58,220.58,220.58,45
10/04/2002,13:51,221.07,221.07,220.62,220.62,1799
10/04/2002,13:52,220.85,220.85,220.85,220.85,1192
10/04/2002,13:55,221.96,221.96,221.43,221.43,1236
10/04/2002,13:57,221.51,221.51,221.51,221.51,2248
10/04/2002,13:58,221.96,221.96,221.96,221.96,1124
10/04/2002,14:00,222.18,222.4,222.18,222.4,3372
10/04/2002,14:01,222.4,222.54,222.4,222.54,4496
10/04/2002,14:02,221.96,222.4,221.96,222.4,17086
10/04/2002,14:03,222.36,222.58,222.36,222.58,1461
10/04/2002,14:04,222.63,222.94,222.63,222.94,1236
10/04/2002,14:05,222.49,222.49,222.49,222.49,22
10/04/2002,14:07,222.4,222.4,222.09,222.09,2945
10/04/2002,14:08,221.96,221.96,221.96,221.96,450
10/04/2002,14:10,221.87,221.87,221.87,221.87,202
10/04/2002,14:11,222.31,222.31,222.31,222.31,382
10/04/2002,14:12,221.87,222.4,221.87,222.4,1259
10/04/2002,14:13,222.63,222.63,222.63,222.63,337
10/04/2002,14:14,222.4,222.63,222.4,222.63,2248
10/04/2002,14:16,223.2,223.2,223.2,223.2,225
10/04/2002,14:17,223.2,223.2,222.94,222.94,450
10/04/2002,14:18,222.89,222.89,222.4,222.4,225
10/04/2002,14:19,221.96,221.96,221.96,221.96,225
10/04/2002,14:20,222.71,222.71,222.71,222.71,5620
10/04/2002,14:21,221.96,221.96,221.96,221.96,1124
10/04/2002,14:23,222.18,222.18,222.18,222.18,67
10/04/2002,14:25,221.65,221.69,221.65,221.69,405
10/04/2002,14:26,221.51,221.51,221.51,221.51,22
10/04/2002,14:27,221.51,221.51,221.51,221.51,22
10/04/2002,14:28,221.91,221.96,221.91,221.96,3305
10/04/2002,14:32,221.83,221.83,221.83,221.83,22
10/04/2002,14:33,221.6,221.6,221.6,221.6,562
10/04/2002,14:36,221.29,221.29,221.29,221.29,315
10/04/2002,14:38,221.16,221.16,221.16,221.16,180
10/04/2002,14:40,222.14,222.14,221.96,221.96,3462
10/04/2002,14:42,222.18,222.18,222.05,222.05,1281
10/04/2002,14:43,222.4,222.4,222.4,222.4,22
10/04/2002,14:50,223.07,223.07,223.07,223.07,45
10/04/2002,14:51,223.29,223.47,223.2,223.2,2271
10/04/2002,14:52,224.18,224.18,224.18,224.18,67
10/04/2002,14:55,222.85,222.85,222.85,222.85,1124
10/04/2002,14:56,222.54,222.54,222.54,222.54,1124
10/04/2002,14:57,222.4,222.4,222.4,222.4,1124
10/04/2002,14:58,222.63,222.85,222.63,222.85,2248
10/04/2002,14:59,222.98,223.07,222.98,223.07,1799
10/04/2002,15:00,223.78,223.78,223.78,223.78,1124
10/04/2002,15:01,224.14,224.41,224.14,224.41,1754
10/04/2002,15:02,224.41,224.63,224.41,224.63,1169
10/04/2002,15:03,224.63,225.07,224.63,225.07,3417
10/04/2002,15:05,224.41,224.41,224.41,224.41,8993
10/04/2002,15:06,224.41,224.41,224.09,224.09,697
10/04/2002,15:07,224.63,224.63,224.63,224.63,3372
10/04/2002,15:08,224.18,224.18,223.96,223.96,4496
10/04/2002,15:09,223.96,223.96,223.65,223.65,5620
10/04/2002,15:10,223.74,223.74,223.34,223.34,1304
10/04/2002,15:11,223.52,223.52,223.52,223.52,180
10/04/2002,15:13,223.74,223.74,223.74,223.74,135
10/04/2002,15:15,223.47,223.47,223.47,223.47,22
10/04/2002,15:16,223.43,223.43,223.43,223.43,450
10/04/2002,15:18,223.07,223.07,223.07,223.07,450
10/04/2002,15:19,223.38,223.38,223.38,223.38,1124
10/04/2002,15:21,223.52,223.52,223.52,223.52,90
10/04/2002,15:22,223.38,223.38,223.38,223.38,1124
10/04/2002,15:24,223.2,223.6,223.2,223.6,1214
10/04/2002,15:25,223.52,223.52,223.52,223.52,180
10/04/2002,15:28,222.63,222.63,222.63,222.63,45
10/04/2002,15:29,222.4,222.4,222.4,222.4,112
10/04/2002,15:30,222.4,222.4,222.4,222.4,1124
10/04/2002,15:31,222.4,222.63,222.4,222.63,1349
10/04/2002,15:33,222.85,223.03,222.85,223.03,1169
10/04/2002,15:35,223.03,223.03,223.03,223.03,2248
10/04/2002,15:36,222.98,222.98,222.85,222.85,2068
10/04/2002,15:39,223.2,223.29,222.85,223.29,1956
10/04/2002,15:42,223.74,223.74,223.74,223.74,337
10/04/2002,15:43,223.74,223.74,223.74,223.74,157
10/04/2002,15:44,223.74,223.74,223.74,223.74,8678
10/04/2002,15:45,223.96,223.96,223.96,223.96,1349
10/04/2002,15:46,224.36,224.36,224.36,224.36,135
10/04/2002,15:49,224.36,224.36,224.36,224.36,90
10/04/2002,15:50,223.96,223.96,223.96,223.96,1124
10/04/2002,15:53,223.96,223.96,223.96,223.96,1124
10/04/2002,15:55,223.74,223.74,223.6,223.6,5845
10/04/2002,15:56,223.6,223.65,223.6,223.65,1236
10/04/2002,15:57,223.6,223.6,223.6,223.6,2248
10/04/2002,15:58,223.74,223.74,223.74,223.74,1124
10/07/2002,09:37,223.96,223.96,223.96,223.96,112
10/07/2002,09:41,223.74,223.74,223.74,223.74,450
10/07/2002,09:46,221.51,221.51,221.51,221.51,225
10/07/2002,09:47,221.51,221.56,221.16,221.56,877
10/07/2002,09:48,220.71,220.8,220.45,220.45,315
10/07/2002,09:49,220.94,220.94,220.94,220.94,112
10/07/2002,09:50,221.07,221.69,221.07,221.69,270
10/07/2002,09:51,221.02,221.02,221.02,221.02,90
10/07/2002,09:52,221.34,221.34,221.07,221.07,1866
10/07/2002,09:53,220.94,220.94,220.94,220.94,22
10/07/2002,09:57,220.85,220.85,220.85,220.85,112
10/07/2002,09:58,220.94,221.96,220.89,221.96,382
10/07/2002,09:59,222.54,222.54,221.25,222.54,1012
10/07/2002,10:00,221.69,221.69,221.69,221.69,899
10/07/2002,10:02,223.07,223.38,222.23,223.38,652
10/07/2002,10:03,223.74,224.36,223.74,223.74,5958
10/07/2002,10:05,224.45,225.21,224.45,225.21,337
10/07/2002,10:06,225.29,225.29,225.21,225.21,225
10/07/2002,10:07,225.52,225.52,225.07,225.07,5688
10/07/2002,10:08,224.85,224.85,224.09,224.09,2316
10/07/2002,10:09,224.54,224.54,224.54,224.54,67
10/07/2002,10:10,225.25,225.52,225.25,225.29,292
10/07/2002,10:11,224.41,224.41,224.41,224.41,225
10/07/2002,10:13,225.16,225.16,225.16,225.16,2271
10/07/2002,10:15,225.25,225.25,225.25,225.25,45
10/07/2002,10:16,225.96,226.41,225.96,226.41,2968
10/07/2002,10:17,226.5,226.5,226.5,226.5,67
10/07/2002,10:19,226.85,226.85,226.85,226.85,1124
10/07/2002,10:20,226.58,226.58,226.18,226.5,1281
10/07/2002,10:21,226.5,226.5,226.5,226.5,2248
10/07/2002,10:22,226.5,226.5,226.5,226.5,3080
10/07/2002,10:24,226.9,226.9,226.9,226.9,1012
10/07/2002,10:25,227.3,227.3,226.81,226.81,1259
10/07/2002,10:26,226.58,226.58,226.58,226.58,22
10/07/2002,10:28,225.96,225.96,225.96,225.96,225
10/07/2002,10:29,225.96,225.96,225.74,225.74,1124
10/07/2002,10:30,225.38,225.7,225.38,225.7,180
10/07/2002,10:31,225.61,225.61,225.61,225.61,1461
10/07/2002,10:32,225.96,225.96,225.96,225.96,450
10/07/2002,10:33,225.52,225.96,224.85,224.85,1821
10/07/2002,10:34,224.72,224.72,224.67,224.67,4272
10/07/2002,10:39,224.89,224.89,224.89,224.89,2248
10/07/2002,10:51,224,224,224,224,112
10/07/2002,10:54,225.52,225.52,225.52,225.52,1124
10/07/2002,10:55,225.07,225.07,225.07,225.07,1124
10/07/2002,10:56,224.72,224.72,224.72,224.72,112
10/07/2002,10:59,225.43,226.27,225.43,226.27,405
10/07/2002,11:03,225.87,225.87,225.87,225.87,225
10/07/2002,11:15,223.47,223.47,223.47,223.47,3372
10/07/2002,11:16,223.47,223.47,223.47,223.47,3372
10/07/2002,11:31,224.36,224.36,224.36,224.36,45
10/07/2002,11:32,224.67,224.67,224.67,224.67,112
10/07/2002,11:35,224.72,224.85,224.72,224.85,5620
10/07/2002,11:39,224,224,224,224,1349
10/07/2002,11:47,224.18,224.18,224.18,224.18,1124
10/07/2002,11:50,224.63,224.63,224.63,224.63,1124
10/07/2002,11:51,224.67,224.67,224.67,224.67,1124
10/07/2002,11:56,224.81,224.81,224.81,224.81,11241
10/07/2002,11:57,224.36,224.36,224.36,224.36,1124
10/07/2002,11:58,224.09,224.09,224.09,224.09,1124
10/07/2002,12:00,223.87,223.87,223.87,223.87,2248
10/07/2002,12:02,224.85,224.85,224.85,224.85,225
10/07/2002,12:03,224.45,224.45,224.45,224.45,225
10/07/2002,12:08,224.72,224.72,224.72,224.72,112
10/07/2002,12:12,224.36,224.36,224,224,1641
10/07/2002,12:29,225.56,225.56,225.56,225.56,450
10/07/2002,12:31,225.7,225.7,225.7,225.7,112
10/07/2002,12:33,225.83,225.83,225.83,225.83,22
10/07/2002,12:35,225.07,225.07,225.07,225.07,674
10/07/2002,13:07,224,224,224,224,2248
10/07/2002,13:11,224.14,224.54,224.14,224.54,2361
10/07/2002,13:17,222.85,222.85,222.85,222.85,180
10/07/2002,13:27,222.63,222.63,222.63,222.63,45
10/07/2002,13:29,222.67,222.67,222.67,222.67,1124
10/07/2002,13:33,222.4,222.76,222.4,222.4,2361
10/07/2002,13:45,222.23,222.23,222.23,222.23,67
10/07/2002,13:46,222.4,222.4,222.4,222.4,2248
10/07/2002,13:48,222.45,222.45,222.45,222.45,1124
10/07/2002,13:54,222.4,222.4,222.4,222.4,112
10/07/2002,13:57,223.47,223.47,223.47,223.47,2248
10/07/2002,13:58,223.12,223.12,223.12,223.12,67
10/07/2002,13:59,223.2,223.2,223.2,223.2,67
10/07/2002,14:10,223.29,223.29,223.29,223.29,225
10/07/2002,14:16,222.63,223.03,222.63,223.03,1349
10/07/2002,14:17,223.07,223.07,223.07,223.07,1124
10/07/2002,14:19,223.25,223.25,223.25,223.25,315
10/07/2002,14:20,222.63,222.63,222.63,222.63,225
10/07/2002,14:24,223.29,223.29,223.29,223.29,1349
10/07/2002,14:26,223.25,223.25,223.25,223.25,247
10/07/2002,14:32,222.58,222.58,222.58,222.58,1124
10/07/2002,14:33,222.58,222.58,222.58,222.58,2248
10/07/2002,14:35,222.85,222.85,222.85,222.85,674
10/07/2002,14:38,223.47,223.47,223.47,223.47,1124
10/07/2002,14:44,223.16,223.16,223.16,223.16,292
10/07/2002,14:45,223.29,223.29,223.29,223.29,1349
10/07/2002,14:47,223.12,223.12,223.12,223.12,225
10/07/2002,14:56,223.6,223.6,223.6,223.6,225
10/07/2002,15:00,223.29,223.29,223.29,223.29,225
10/07/2002,15:02,222.54,222.54,222.54,222.54,45
10/07/2002,15:04,223.03,223.03,223.03,223.03,67
10/07/2002,15:12,222.94,222.94,222.94,222.94,22
10/07/2002,15:13,223.29,223.29,222.85,222.85,112
10/07/2002,15:14,222.85,222.85,222.85,222.85,270
10/07/2002,15:20,222.4,222.4,222.18,222.18,337
10/07/2002,15:21,222.18,222.18,222.18,222.18,67
10/07/2002,15:29,222.18,222.18,222.18,222.18,225
10/07/2002,15:31,221.34,221.34,221.34,221.34,22
10/07/2002,15:33,221.25,221.25,221.25,221.25,22
10/07/2002,15:35,221.96,221.96,221.96,221.96,225
10/07/2002,15:36,221.96,221.96,221.96,221.96,1124
10/07/2002,15:38,221.96,221.96,221.96,221.96,292
10/07/2002,15:41,221.07,221.07,221.07,221.07,337
10/07/2002,15:44,220.45,220.45,220.45,220.45,225
10/07/2002,15:46,220.58,220.58,220.58,220.58,1124
10/07/2002,15:47,220.45,220.45,220.45,220.45,1124
10/07/2002,15:48,220.18,220.45,220.18,220.45,292
10/07/2002,15:49,219.73,219.73,219.73,219.73,674
10/07/2002,15:50,219.96,219.96,219.73,219.73,157
10/07/2002,15:51,219.96,219.96,219.73,219.73,180
10/07/2002,15:52,219.07,219.07,219.07,219.07,225
10/07/2002,15:53,219.29,219.29,218.76,218.76,922
10/07/2002,15:54,218.85,218.85,218.85,218.85,2248
10/07/2002,15:55,218.62,218.62,218.62,218.62,45
10/07/2002,15:56,218.4,218.4,218.4,218.4,360
10/07/2002,15:57,218.31,218.31,218.31,218.31,112
10/07/2002,15:58,218.76,218.76,218.76,218.76,1147
10/07/2002,15:59,219.16,219.16,219.16,219.16,450
10/08/2002,09:34,218.18,218.18,217.51,217.51,832
10/08/2002,09:35,217.33,217.33,217.33,217.33,67
10/08/2002,09:36,217.24,217.96,217.24,217.96,157
10/08/2002,09:38,219.51,219.51,219.51,219.51,1124
10/08/2002,09:39,220.4,220.54,220.4,220.54,450
10/08/2002,09:40,220.94,220.94,220.94,220.94,45
10/08/2002,09:43,221.74,221.78,221.56,221.78,3620
10/08/2002,09:44,221.78,221.78,221.51,221.51,1124
10/08/2002,09:45,221.51,221.51,220.98,220.98,1709
10/08/2002,09:46,220.54,220.54,220.54,220.54,1394
10/08/2002,09:47,219.78,219.78,219.78,219.78,1236
10/08/2002,09:48,219.29,219.29,219.29,219.29,674
10/08/2002,09:49,219.29,219.29,218.85,218.85,2473
10/08/2002,09:50,218.44,218.44,218.4,218.44,1034
10/08/2002,09:53,219.29,219.29,219.29,219.29,562
10/08/2002,09:55,218.4,218.4,218.4,218.4,1012
10/08/2002,09:56,218.67,218.67,218.67,218.67,225
10/08/2002,09:57,218.18,218.18,218.18,218.18,225
10/08/2002,09:58,217.91,217.91,217.91,217.91,899
10/08/2002,09:59,217.69,217.69,217.69,217.69,225
10/08/2002,10:00,217.42,217.69,217.29,217.29,472
10/08/2002,10:03,216.75,216.75,216.75,216.75,22
10/08/2002,10:04,217.42,217.96,217.42,217.96,3597
10/08/2002,10:05,218.53,218.67,218.53,218.67,899
10/08/2002,10:06,218.62,218.62,218.62,218.62,225
10/08/2002,10:07,219.16,219.16,219.16,219.16,225
10/08/2002,10:09,219.69,220,219.69,220,450
10/08/2002,10:11,219.96,220.18,219.96,220.18,1349
10/08/2002,10:12,219.73,219.73,219.73,219.73,1799
10/08/2002,10:13,219.42,219.42,219.25,219.25,315
10/08/2002,10:14,219.51,219.51,219.51,219.51,225
10/08/2002,10:16,219.6,219.6,219.6,219.6,225
10/08/2002,10:17,219.42,219.42,219.42,219.42,22
10/08/2002,10:18,219.33,219.78,219.33,219.78,1147
10/08/2002,10:19,219.42,219.42,219.42,219.42,225
10/08/2002,10:21,218.85,218.85,218.4,218.4,247
10/08/2002,10:22,218.4,218.44,218.4,218.44,90
10/08/2002,10:25,218.76,218.76,218.4,218.4,247
10/08/2002,10:27,218.71,218.76,218.71,218.76,989
10/08/2002,10:28,219.07,219.07,219.07,219.07,2451
10/08/2002,10:29,218.85,218.85,218.85,218.85,225
10/08/2002,10:30,218.4,218.4,218.18,218.18,899
10/08/2002,10:32,217.96,217.96,217.51,217.51,2136
10/08/2002,10:33,217.07,217.07,217.07,217.07,247
10/08/2002,10:34,217.07,217.07,217.07,217.07,180
10/08/2002,10:35,217.24,217.24,216.75,216.75,764
10/08/2002,10:36,216.75,216.75,216.75,216.75,112
10/08/2002,10:37,217.24,217.24,217.24,217.24,247
10/08/2002,10:38,217.24,217.24,217.15,217.15,2473
10/08/2002,10:41,217.11,217.11,217.11,217.11,112
10/08/2002,10:42,217.11,217.11,217.11,217.11,67
10/08/2002,10:44,217.29,217.64,217.29,217.64,202
10/08/2002,10:47,217.96,217.96,217.96,217.96,67
10/08/2002,10:48,218.49,218.49,218.49,218.49,472
10/08/2002,10:49,218.98,218.98,218.98,218.98,67
10/08/2002,10:50,218.85,218.85,218.49,218.49,967
10/08/2002,10:51,218.22,218.22,218.22,218.22,135
10/08/2002,11:01,218.85,218.85,218.85,218.85,135
10/08/2002,11:02,218.85,218.85,218.67,218.67,3934
10/08/2002,11:05,218.67,218.67,218.67,218.67,11218
10/08/2002,11:10,216.75,216.75,216.75,216.75,22
10/08/2002,11:13,216.53,216.53,216.53,216.53,1124
10/08/2002,11:15,216.04,216.04,216.04,216.04,22
10/08/2002,11:17,216.27,216.27,215.82,215.82,157
10/08/2002,11:21,215.64,215.64,215.64,215.64,112
10/08/2002,11:22,215.24,215.24,215.24,215.24,90
10/08/2002,11:23,215.11,215.11,214.89,214.89,1259
10/08/2002,11:25,215.15,215.15,215.15,215.15,112
10/08/2002,11:28,214.93,214.93,214.93,214.93,157
10/08/2002,11:29,214.98,215.24,214.98,215.24,180
10/08/2002,11:33,215.2,215.82,215.2,215.82,1709
10/08/2002,11:36,215.91,215.91,215.91,215.91,112
10/08/2002,11:39,215.38,215.38,215.38,215.38,112
10/08/2002,11:41,215.38,215.38,215.38,215.38,1686
10/08/2002,11:46,214.71,214.71,214.71,214.71,90
10/08/2002,11:48,215.11,215.11,215.11,215.11,22
10/08/2002,11:50,215.29,215.29,215.29,215.29,22
10/08/2002,11:53,214.62,214.62,214.62,214.62,989
10/08/2002,11:54,214.49,214.49,214.49,214.49,22
10/08/2002,11:56,214.22,214.22,214.22,214.22,1124
10/08/2002,11:57,213.95,213.95,213.95,213.95,1686
10/08/2002,11:59,214.09,214.09,214.09,214.09,2923
10/08/2002,12:00,213.55,213.55,213.55,213.55,899
10/08/2002,12:03,213.73,213.73,213.64,213.64,1349
10/08/2002,12:04,213.73,213.91,213.73,213.86,1304
10/08/2002,12:08,213.42,213.42,213.42,213.42,45
10/08/2002,12:09,213.51,213.51,213.33,213.33,2316
10/08/2002,12:10,213.15,213.15,213.15,213.15,2248
10/08/2002,12:11,213.24,213.24,213.06,213.24,1461
10/08/2002,12:12,213.33,213.33,212.88,212.88,247
10/08/2002,12:13,212.97,212.97,212.35,212.35,4609
10/08/2002,12:14,212.48,212.48,212.26,212.35,10229
10/08/2002,12:16,212.62,212.62,212.62,212.62,562
10/08/2002,12:17,212.84,212.84,212.84,212.84,270
10/08/2002,12:19,213.24,213.51,212.71,213.33,8228
10/08/2002,12:20,213.06,213.42,213.06,213.42,26528
10/08/2002,12:21,213.51,213.51,213.06,213.06,22706
10/08/2002,12:22,213.51,213.51,213.51,213.51,4519
10/08/2002,12:24,213.2,213.2,213.2,213.2,2136
10/08/2002,12:25,213.2,213.2,213.06,213.06,4609
10/08/2002,12:26,213.06,213.06,212.84,212.84,9442
10/08/2002,12:30,212.62,212.66,212.22,212.66,247
10/08/2002,12:31,212.08,212.08,212.08,212.08,112
10/08/2002,12:33,212,212,212,212,225
10/08/2002,12:36,211.33,211.33,211.33,211.33,22
10/08/2002,12:37,211.51,211.73,211.51,211.73,337
10/08/2002,12:38,211.51,211.51,211.51,211.51,225
10/08/2002,12:41,212.48,212.48,212.48,212.48,337
10/08/2002,12:42,212.62,212.62,212.62,212.62,45
10/08/2002,12:43,212.8,212.97,212.8,212.97,135
10/08/2002,12:44,212.71,212.84,212.71,212.84,270
10/08/2002,12:45,213.28,213.28,212.97,212.97,1686
10/08/2002,12:46,212.53,212.53,212.53,212.53,674
10/08/2002,12:47,212.97,212.97,212.4,212.4,2338
10/08/2002,12:48,212.44,212.44,212.17,212.44,112
10/08/2002,12:49,212.35,212.35,212.35,212.35,585
10/08/2002,12:51,211.86,211.86,211.86,211.86,225
10/08/2002,12:52,211.82,211.82,211.82,211.82,562
10/08/2002,12:53,211.77,211.77,211.77,211.77,1124
10/08/2002,12:55,212.53,212.53,212.53,212.53,22
10/08/2002,12:56,212.17,212.17,212.17,212.17,45
10/08/2002,12:58,212.57,212.57,212.57,212.57,112
10/08/2002,12:59,212.71,212.71,212.71,212.71,45
10/08/2002,13:00,212.71,212.71,212.71,212.71,337
10/08/2002,13:02,212.71,212.71,212.71,212.71,90
10/08/2002,13:03,212.4,212.62,212.17,212.62,1394
10/08/2002,13:06,211.51,211.51,211.51,211.51,225
10/08/2002,13:07,211.51,211.51,211.51,211.51,4496
10/08/2002,13:10,211.51,211.51,211.51,211.51,225
10/08/2002,13:11,211.28,211.28,211.28,211.28,1124
10/08/2002,13:12,211.28,211.28,211.06,211.06,1147
10/08/2002,13:17,212.75,212.75,212.75,212.75,1124
10/08/2002,13:18,212.75,213.51,212.75,213.51,517
10/08/2002,13:19,213.51,213.55,213.51,213.55,7239
10/08/2002,13:20,213.51,213.51,213.51,213.51,15737
10/08/2002,13:21,213.2,213.2,213.2,213.2,1124
10/08/2002,13:24,212.62,212.62,212.62,212.62,225
10/08/2002,13:29,213.69,213.69,213.69,213.69,22
10/08/2002,13:37,213.95,213.95,213.95,213.95,450
10/08/2002,13:41,213.82,213.82,213.82,213.82,22482
10/08/2002,13:43,213.69,213.69,213.69,213.69,22
10/08/2002,13:45,213.95,213.95,213.95,213.95,450
10/08/2002,13:46,214.13,214.31,214.13,214.31,562
10/08/2002,13:51,215.46,215.73,215.46,215.73,270
10/08/2002,13:54,214.84,214.98,214.84,214.98,225
10/08/2002,13:55,215.02,215.02,214.4,214.4,67
10/08/2002,13:57,214.09,214.09,214.09,214.09,67
10/08/2002,13:59,215.24,215.24,215.24,215.24,225
10/08/2002,14:00,215.64,215.64,215.64,215.64,225
10/08/2002,14:01,215.51,215.51,215.51,215.51,1124
10/08/2002,14:02,215.29,215.29,215.29,215.29,1124
10/08/2002,14:03,215.64,215.64,215.29,215.29,562
10/08/2002,14:04,215.06,215.06,215.06,215.06,225
10/08/2002,14:05,214.62,214.62,214.62,214.62,225
10/08/2002,14:08,214.4,214.4,214.4,214.4,112
10/08/2002,14:11,215.82,215.82,215.82,215.82,1349
10/08/2002,14:12,216.18,216.35,216.18,216.35,899
10/08/2002,14:16,215.73,216.18,215.73,215.73,10926
10/08/2002,14:17,215.51,215.51,215.51,215.51,337
10/08/2002,14:18,215.46,215.46,215.46,215.46,225
10/08/2002,14:20,215.51,215.51,215.51,215.51,337
10/08/2002,14:21,215.78,215.78,215.78,215.78,112
10/08/2002,14:25,215.95,215.95,215.73,215.73,1192
10/08/2002,14:26,216.22,216.22,216.22,216.22,1574
10/08/2002,14:27,216.18,216.18,216.13,216.13,4496
10/08/2002,14:28,216.18,216.18,216.18,216.18,13646
10/08/2002,14:31,216.13,216.13,215.69,215.69,1574
10/08/2002,14:32,215.69,216.04,215.69,216.04,1776
10/08/2002,14:33,216.04,216.18,216.04,216.18,1169
10/08/2002,14:34,216.62,216.62,216.62,216.62,2248
10/08/2002,14:35,216.4,216.4,216.4,216.4,22
10/08/2002,14:36,216.8,216.84,216.8,216.84,1236
10/08/2002,14:39,216.49,216.71,216.49,216.67,6744
10/08/2002,14:40,217.07,217.07,217.07,217.07,225
10/08/2002,14:42,217.24,217.24,217.24,217.24,180
10/08/2002,14:44,217.51,217.73,217.51,217.73,450
10/08/2002,14:45,217.96,217.96,217.96,217.96,2248
10/08/2002,14:46,218.36,218.36,218.36,218.36,112
10/08/2002,14:48,219.11,219.38,219.11,219.38,3395
10/08/2002,14:49,219.65,219.65,219.29,219.29,1147
10/08/2002,14:50,219.29,219.73,219.29,219.73,2698
10/08/2002,14:51,219.96,219.96,219.96,219.96,2248
10/08/2002,14:53,219.38,219.38,219.38,219.38,1124
10/08/2002,14:54,219.38,219.38,219.38,219.38,225
10/08/2002,14:55,219.47,219.47,219.07,219.07,135
10/08/2002,14:56,219.07,219.07,219.07,219.07,3147
10/08/2002,14:59,218.85,219.07,218.85,219.07,4721
10/08/2002,15:01,218.62,218.62,218.62,218.62,22
10/08/2002,15:02,219.25,219.25,219.02,219.02,247
10/08/2002,15:03,218.93,219.16,218.76,219.16,13714
10/08/2002,15:04,219.16,219.16,219.02,219.02,4272
10/08/2002,15:05,218.93,219.02,218.93,218.93,2316
10/08/2002,15:07,218.04,218.04,218.04,218.04,2248
10/08/2002,15:08,217.96,217.96,217.87,217.87,2248
10/08/2002,15:09,217.69,217.73,217.38,217.38,1439
10/08/2002,15:11,216.84,216.84,216.84,216.84,2248
10/08/2002,15:12,216.75,216.75,216.75,216.75,225
10/08/2002,15:13,217.24,217.24,217.24,217.24,1349
10/08/2002,15:15,217.38,217.96,217.38,217.96,6744
10/08/2002,15:16,218.4,218.4,217.91,217.91,247
10/08/2002,15:20,216.98,216.98,216.98,216.98,112
10/08/2002,15:26,216.75,216.75,216.75,216.75,5620
10/08/2002,15:27,216.35,216.35,216.35,216.35,3372
10/08/2002,15:33,215.51,216.09,215.51,216.09,832
10/08/2002,15:35,216.4,216.4,216.4,216.4,1124
10/08/2002,15:37,216.62,216.62,216.4,216.4,5665
10/08/2002,15:40,216.44,216.44,216.44,216.44,1843
10/08/2002,15:41,216.8,216.8,216.8,216.8,90
10/08/2002,15:42,216.18,217.15,216.18,217.15,4946
10/08/2002,15:43,217.64,217.64,217.64,217.64,180
10/08/2002,15:44,217.51,217.51,217.51,217.51,450
10/08/2002,15:47,217.38,217.38,217.07,217.07,45
10/08/2002,15:48,217.38,217.38,217.38,217.38,67
10/08/2002,15:50,217.51,217.51,217.51,217.51,1124
10/08/2002,15:52,216.84,216.84,216.84,216.84,45
10/08/2002,15:53,216.4,216.4,216.4,216.4,450
10/08/2002,15:54,216.27,216.27,216.27,216.27,562
10/08/2002,15:55,216.27,216.27,216.09,216.09,1416
10/08/2002,15:57,216.4,216.4,216.04,216.04,5845
10/08/2002,15:58,216.4,216.4,216.4,216.4,1124
10/08/2002,15:59,216.09,216.49,216.09,216.49,697
10/09/2002,09:36,214.4,214.4,214.4,214.4,742
10/09/2002,09:37,214.4,214.4,213.51,213.51,17423
10/09/2002,09:38,213.55,213.55,212.84,212.84,7644
10/09/2002,09:39,213.73,213.73,213.73,213.73,337
10/09/2002,09:40,212.93,212.93,212.93,212.93,2248
10/09/2002,09:41,213.95,214.4,213.95,214.4,1911
10/09/2002,09:43,213.91,213.91,213.91,213.91,1439
10/09/2002,09:48,213.95,214.58,213.95,214.58,2248
10/09/2002,09:49,214.62,214.62,214.62,214.62,1124
10/09/2002,09:51,214.8,214.8,214.8,214.8,112
10/09/2002,09:53,215.78,215.78,215.46,215.73,2361
10/09/2002,09:54,216.18,216.27,216.18,216.27,2248
10/09/2002,09:55,216.98,216.98,216.71,216.84,5688
10/09/2002,09:56,216.84,216.84,216.18,216.31,1754
10/09/2002,10:00,215.11,215.86,215.11,215.86,2473
10/09/2002,10:01,215.33,215.33,215.24,215.24,405
10/09/2002,10:02,215.73,215.73,215.73,215.73,67
10/09/2002,10:03,216.84,216.84,216.84,216.84,337
10/09/2002,10:04,216.27,216.27,215.86,215.86,989
10/09/2002,10:05,215.64,215.64,215.64,215.64,450
10/09/2002,10:06,215.29,215.29,215.06,215.06,674
10/09/2002,10:07,215.73,215.73,215.73,215.73,112
10/09/2002,10:09,216.18,216.18,216.18,216.18,1236
10/09/2002,10:12,215.91,216.04,215.46,216.04,562
10/09/2002,10:14,217.29,217.51,217.29,217.51,1124
10/09/2002,10:15,217.07,217.51,217.07,217.15,1281
10/09/2002,10:17,216.49,216.49,216.49,216.49,562
10/09/2002,10:20,217.51,217.51,216.67,216.67,674
10/09/2002,10:25,215.95,215.95,215.95,215.95,674
10/09/2002,10:26,215.64,215.64,215.64,215.64,674
10/09/2002,10:29,216.84,216.84,216.84,216.84,899
10/09/2002,10:30,217.2,217.2,217.15,217.15,225
10/09/2002,10:31,216.4,216.4,216.4,216.4,450
10/09/2002,10:32,216.09,216.13,216.09,216.13,135
10/09/2002,10:34,217.2,217.2,217.2,217.2,225
10/09/2002,10:39,216.62,216.8,216.62,216.8,1686
10/09/2002,10:42,216.35,216.35,216.35,216.35,270
10/09/2002,10:44,215.95,215.95,215.64,215.64,562
10/09/2002,10:48,215.02,215.02,215.02,215.02,4496
10/09/2002,10:59,215.38,215.38,215.38,215.38,225
10/09/2002,11:00,215.15,215.15,215.15,215.15,225
10/09/2002,11:04,215.02,215.02,215.02,215.02,1574
10/09/2002,11:05,215.15,215.15,215.15,215.15,22
10/09/2002,11:08,215.46,215.46,215.46,215.46,2248
10/09/2002,11:09,215.24,215.24,215.24,215.24,1124
10/09/2002,11:10,215.06,215.06,215.06,215.06,22
10/09/2002,11:13,214.4,214.4,214.4,214.4,225
10/09/2002,11:14,214.4,214.4,214.04,214.31,1799
10/09/2002,11:15,214.31,214.31,214.31,214.31,899
10/09/2002,11:16,214.44,214.44,214.44,214.44,22
10/09/2002,11:17,214.75,214.75,214.75,214.75,1349
10/09/2002,11:18,214.84,214.84,214.75,214.75,5845
10/09/2002,11:24,215.46,215.46,215.33,215.33,292
10/09/2002,11:27,215.42,215.42,215.42,215.42,45
10/09/2002,11:32,215.64,215.64,215.64,215.64,2248
10/09/2002,11:33,215.82,215.82,215.82,215.82,2248
10/09/2002,11:34,215.51,215.51,215.51,215.51,674
10/09/2002,11:48,215.11,215.11,215.11,215.11,22
10/09/2002,11:51,215.06,215.06,215.06,215.06,1124
10/09/2002,11:56,215.06,215.06,215.06,215.06,45
10/09/2002,12:01,215.6,215.6,215.6,215.6,1124
10/09/2002,12:09,215.55,215.55,215.55,215.55,22
10/09/2002,12:15,214.93,214.93,214.93,214.93,5620
10/09/2002,12:16,215.29,215.29,215.29,215.29,450
10/09/2002,12:17,215.02,215.02,215.02,215.02,225
10/09/2002,12:18,214.17,214.17,214.17,214.17,3372
10/09/2002,12:19,214.62,214.62,214.62,214.62,22257
10/09/2002,12:21,214,214,214,214,225
10/09/2002,12:23,214.13,214.13,214.13,214.13,225
10/09/2002,12:31,212.04,212.04,212.04,212.04,5620
10/09/2002,12:33,211.73,211.73,211.73,211.73,45
10/09/2002,12:34,211.64,211.64,211.64,211.64,45
10/09/2002,12:37,212.35,212.35,212.35,212.35,45
10/09/2002,12:40,213.06,213.29,213.06,213.29,719
10/09/2002,12:41,213.06,213.06,213.06,213.06,67
10/09/2002,12:42,213.33,213.33,213.33,213.33,22
10/09/2002,12:43,213.33,213.42,213.33,213.42,4474
10/09/2002,12:44,213.82,213.82,213.82,213.82,22
10/09/2002,12:46,213.95,214.31,213.95,214,7891
10/09/2002,12:47,213.77,213.77,213.77,213.77,22
10/09/2002,12:49,214.44,214.44,214.44,214.44,11241
10/09/2002,12:50,214.4,214.49,214.4,214.49,16861
10/09/2002,12:52,215.06,215.06,215.06,215.06,4496
10/09/2002,12:55,214.89,215.46,214.89,215.29,5530
10/09/2002,12:56,215.51,215.51,215.51,215.51,1124
10/09/2002,12:57,215.29,215.51,215.29,215.29,4496
10/09/2002,13:11,213.95,213.95,213.69,213.69,5643
10/09/2002,13:13,213.77,214.22,213.51,213.77,4541
10/09/2002,13:14,213.77,213.77,213.51,213.51,1124
10/09/2002,13:16,212.84,212.84,212.84,212.84,112
10/09/2002,13:18,212.4,212.4,212.4,212.4,22
10/09/2002,13:19,211.77,211.95,211.77,211.95,5733
10/09/2002,13:22,211.95,211.95,211.73,211.73,2720
10/09/2002,13:23,211.73,211.73,211.64,211.73,5171
10/09/2002,13:24,212.31,212.31,212.31,212.31,5620
10/09/2002,13:25,212.8,212.97,212.8,212.97,1281
10/09/2002,13:34,213.29,213.29,213.29,213.29,5620
10/09/2002,13:36,213.51,213.51,213.51,213.51,2248
10/09/2002,13:37,213.86,213.86,213.55,213.55,247
10/09/2002,13:38,213.73,214.31,213.73,214.31,5643
10/09/2002,13:42,213.2,213.2,213.2,213.2,112
10/09/2002,13:47,213.51,213.51,213.51,213.51,2248
10/09/2002,13:48,213.51,213.95,213.51,213.95,112
10/09/2002,13:49,213.73,213.73,213.73,213.73,1124
10/09/2002,13:50,213.82,213.82,213.82,213.82,1124
10/09/2002,13:51,213.73,213.73,213.73,213.73,225
10/09/2002,13:54,213.95,213.95,213.95,213.95,607
10/09/2002,13:58,213.95,213.95,213.95,213.95,787
10/09/2002,14:01,213.73,213.73,213.73,213.73,2248
10/09/2002,14:05,212.97,212.97,212.97,212.97,22
10/09/2002,14:10,212.88,212.88,212.88,212.88,11241
10/09/2002,14:11,211.82,211.82,211.82,211.82,67
10/09/2002,14:12,211.86,211.86,211.86,211.86,22
10/09/2002,14:13,212.13,212.13,211.82,211.82,45
10/09/2002,14:17,212.31,212.31,212.31,212.31,112
10/09/2002,14:18,211.82,211.82,211.82,211.82,1956
10/09/2002,14:20,211.73,212.31,211.73,212.31,3305
10/09/2002,14:21,212.31,212.31,212.31,212.31,112
10/09/2002,14:22,212.26,212.4,212.26,212.4,202
10/09/2002,14:23,212.48,212.48,212.48,212.48,360
10/09/2002,14:33,211.82,211.82,211.82,211.82,90
10/09/2002,14:37,212.48,212.48,212.48,212.48,157
10/09/2002,14:39,213.06,213.06,212.57,212.57,629
10/09/2002,14:41,212.97,212.97,212.62,212.62,2361
10/09/2002,14:47,211.95,211.95,211.95,211.95,180
10/09/2002,14:48,211.82,211.82,211.82,211.82,360
10/09/2002,14:49,212.4,212.4,212.4,212.4,944
10/09/2002,14:50,212.53,212.53,212.53,212.53,225
10/09/2002,14:54,212.26,212.26,212.26,212.26,427
10/09/2002,14:58,211.51,211.51,211.51,211.51,1349
10/09/2002,15:01,211.33,211.33,211.33,211.33,5620
10/09/2002,15:02,211.28,211.28,211.28,211.28,22
10/09/2002,15:05,211.82,211.82,211.82,211.82,45
10/09/2002,15:06,212.17,212.17,212.17,212.17,1124
10/09/2002,15:08,211.95,211.95,211.95,211.95,225
10/09/2002,15:12,212.08,212.08,212.08,212.08,157
10/09/2002,15:13,212.08,212.08,212.08,212.08,337
10/09/2002,15:14,211.95,211.95,211.73,211.73,225
10/09/2002,15:15,211.37,211.37,211.37,211.37,22482
10/09/2002,15:16,211.28,211.28,211.28,211.28,112
10/09/2002,15:20,212.13,212.13,211.73,211.73,2248
10/09/2002,15:24,211.06,211.06,211.06,211.06,22
10/09/2002,15:25,210.97,211.06,210.97,211.06,67
10/09/2002,15:26,210.97,210.97,210.97,210.97,382
10/09/2002,15:27,211.28,211.28,211.28,211.28,3058
10/09/2002,15:28,210.84,210.84,210.84,210.84,674
10/09/2002,15:29,210.84,210.84,210.17,210.17,764
10/09/2002,15:30,210.17,210.17,209.95,210.17,1057
10/09/2002,15:31,210.08,210.08,210.08,210.08,5620
10/09/2002,15:32,209.95,209.95,209.95,209.95,450
10/09/2002,15:33,209.95,209.95,209.95,209.95,2248
10/09/2002,15:34,210.39,210.39,210.39,210.39,225
10/09/2002,15:35,210.48,210.48,210.48,210.48,225
10/09/2002,15:36,210.75,210.88,210.75,210.88,337
10/09/2002,15:37,210.39,210.93,210.39,210.93,1281
10/09/2002,15:38,210.48,210.48,210.48,210.48,337
10/09/2002,15:40,210.48,210.48,210.48,210.48,405
10/09/2002,15:41,210.17,210.17,210.08,210.08,1147
10/09/2002,15:42,210.62,210.62,210.57,210.57,742
10/09/2002,15:43,210.17,210.48,210.08,210.48,6115
10/09/2002,15:44,210.17,210.17,210.17,210.17,45
10/09/2002,15:45,210.39,210.39,210.39,210.39,1124
10/09/2002,15:46,210.62,210.62,210.22,210.26,270
10/09/2002,15:49,210.75,210.75,210.75,210.75,135
10/09/2002,15:50,210.39,210.39,210.39,210.39,450
10/09/2002,15:51,210.26,210.48,210.26,210.48,2271
10/09/2002,15:52,210.17,210.17,210.17,210.17,562
10/09/2002,15:53,209.99,209.99,209.99,209.99,22
10/09/2002,15:54,210.08,210.17,210.04,210.13,2316
10/09/2002,15:55,210.26,210.3,210.26,210.3,450
10/09/2002,15:56,210.08,210.13,210.08,210.13,67
10/09/2002,15:57,209.99,209.99,209.95,209.95,180
10/09/2002,15:58,209.95,209.95,209.95,209.95,1169
10/09/2002,15:59,209.95,209.95,209.5,209.5,292
10/10/2002,09:36,210.04,210.08,210.04,210.08,3596
10/10/2002,09:39,210.48,210.48,210.48,210.48,112
10/10/2002,09:40,209.81,209.81,209.81,209.81,45
10/10/2002,09:41,209.59,209.59,209.59,209.59,225
10/10/2002,09:42,209.5,209.5,209.5,209.5,45
10/10/2002,09:43,209.15,209.15,208.7,208.7,674
10/10/2002,09:44,208.48,208.48,208.48,208.48,112
10/10/2002,09:47,209.15,209.15,209.15,209.15,112
10/10/2002,09:50,208.48,208.48,208.26,208.48,157
10/10/2002,09:51,207.68,207.68,207.68,207.68,225
10/10/2002,09:52,208.03,208.03,208.03,208.03,22
10/10/2002,09:53,207.68,207.68,207.68,207.68,45
10/10/2002,09:54,207.68,207.68,207.68,207.68,112
10/10/2002,09:55,207.45,207.45,207.37,207.37,921
10/10/2002,09:57,206.97,206.97,206.52,206.52,944
10/10/2002,09:58,206.52,206.52,205.94,205.94,539
10/10/2002,10:00,205.9,206.7,205.59,206.39,22607
10/10/2002,10:01,206.43,206.43,205.81,206.34,4607
10/10/2002,10:02,205.72,206.34,205.67,206.34,2697
10/10/2002,10:03,205.67,205.67,205.67,205.67,22472
10/10/2002,10:04,205.59,205.67,205.59,205.67,944
10/10/2002,10:05,205.99,206.12,205.99,206.12,427
10/10/2002,10:06,205.9,206.48,205.85,206.48,3775
10/10/2002,10:07,206.83,206.83,206.25,206.25,719
10/10/2002,10:08,206.25,206.25,206.25,206.25,202
10/10/2002,10:09,205.81,205.81,205.36,205.36,1011
10/10/2002,10:10,205.36,205.94,205.36,205.5,2787
10/10/2002,10:12,205.5,205.5,204.65,204.65,899
10/10/2002,10:13,204.65,204.65,204.65,204.65,45
10/10/2002,10:14,204.61,204.61,204.61,204.61,45
10/10/2002,10:15,204.25,204.61,204.25,204.61,2584
10/10/2002,10:16,204.25,204.52,204.25,204.34,270
10/10/2002,10:17,203.76,203.76,203.76,203.76,45
10/10/2002,10:18,204.43,204.43,204.43,204.43,225
10/10/2002,10:19,204.47,205.05,204.43,205.05,809
10/10/2002,10:20,204.56,204.56,204.56,204.56,8989
10/10/2002,10:21,205.85,205.85,205.85,205.85,225
10/10/2002,10:22,205.9,206.03,205.36,205.36,1124
10/10/2002,10:24,205.9,205.9,205.9,205.9,1573
10/10/2002,10:25,206.12,206.74,205.81,206.48,6899
10/10/2002,10:26,206.92,206.92,206.03,206.03,562
10/10/2002,10:27,206.65,206.65,206.65,206.65,1124
10/10/2002,10:28,206.7,206.7,206.7,206.7,225
10/10/2002,10:29,207.1,207.1,206.52,206.56,9259
10/10/2002,10:30,206.56,207.05,206.56,207.05,7124
10/10/2002,10:31,206.74,206.74,206.52,206.52,1236
10/10/2002,10:32,206.48,207.01,206.48,207.01,1573
10/10/2002,10:33,206.56,207.28,206.56,207.28,90
10/10/2002,10:34,207.19,207.19,207.19,207.19,45
10/10/2002,10:35,207.37,207.37,207.37,207.37,5618
10/10/2002,10:36,208.03,208.34,208.03,208.34,1551
10/10/2002,10:37,207.37,207.5,207.37,207.5,6742
10/10/2002,10:38,207.59,207.59,207.59,207.59,899
10/10/2002,10:39,207.37,207.37,207.37,207.37,1124
10/10/2002,10:41,206.92,206.92,206.92,206.92,8989
10/10/2002,10:43,208.03,208.03,208.03,208.03,1573
10/10/2002,10:44,208.26,208.61,208.26,208.61,3146
10/10/2002,10:45,208.26,208.26,208.26,208.26,2023
10/10/2002,10:46,208.26,208.26,208.26,208.26,225
10/10/2002,10:47,208.26,208.26,208.26,208.26,449
10/10/2002,10:49,208.7,208.7,208.61,208.61,2247
10/10/2002,10:50,208.26,208.26,208.03,208.26,7686
10/10/2002,10:51,208.03,208.26,208.03,208.26,1753
10/10/2002,10:52,208.7,208.7,208.7,208.7,3371
10/10/2002,10:53,208.7,208.88,208.7,208.88,2292
10/10/2002,10:55,208.92,209.32,208.7,208.7,5281
10/10/2002,10:56,208.92,208.92,208.92,208.92,2809
10/10/2002,10:57,209.15,209.15,209.15,209.15,1124
10/10/2002,10:59,209.37,209.37,209.37,209.37,1124
10/10/2002,11:00,209.46,209.46,209.46,209.46,112
10/10/2002,11:01,209.19,209.41,209.19,209.28,1371
10/10/2002,11:02,209.28,209.28,209.28,209.28,1348
10/10/2002,11:03,209.15,209.15,208.26,208.97,1573
10/10/2002,11:04,208.08,208.08,208.08,208.08,45
10/10/2002,11:06,207.81,207.81,207.59,207.59,1236
10/10/2002,11:07,207.59,207.81,207.59,207.81,1258
10/10/2002,11:11,207.86,207.86,207.86,207.86,337
10/10/2002,11:12,207.72,207.72,207.72,207.72,1011
10/10/2002,11:13,207.59,207.59,207.59,207.59,1124
10/10/2002,11:14,207.37,207.37,207.37,207.37,1124
10/10/2002,11:16,207.63,207.63,207.54,207.54,2247
10/10/2002,11:20,208.88,208.88,208.88,208.88,2247
10/10/2002,11:27,208.26,208.26,208.26,208.26,225
10/10/2002,11:29,207.37,207.37,207.19,207.19,3371
10/10/2002,11:30,207.19,207.19,207.19,207.19,1124
10/10/2002,11:31,207.54,207.54,207.37,207.37,2247
10/10/2002,11:32,207.37,207.37,207.37,207.37,5618
10/10/2002,11:33,207.37,207.37,207.37,207.37,1348
10/10/2002,11:36,207.86,207.86,207.86,207.86,22
10/10/2002,11:39,209.15,209.15,209.15,209.15,225
10/10/2002,11:40,209.28,209.28,209.28,209.28,225
10/10/2002,11:41,209.72,209.72,209.59,209.59,225
10/10/2002,11:43,209.46,209.46,209.46,209.46,90
10/10/2002,11:46,208.26,208.48,207.99,208.48,2539
10/10/2002,11:47,207.77,207.77,207.77,207.77,225
10/10/2002,11:48,207.77,207.77,207.77,207.77,67
10/10/2002,11:49,207.81,208.12,207.81,208.12,2472
10/10/2002,11:51,208.48,208.48,208.48,208.48,112
10/10/2002,11:54,208.03,208.03,208.03,208.03,539
10/10/2002,11:55,207.77,207.77,207.68,207.68,1124
10/10/2002,11:56,208.12,208.12,208.12,208.12,22
10/10/2002,12:01,208.97,208.97,208.97,208.97,1124
10/10/2002,12:02,209.15,209.15,209.15,209.15,3371
10/10/2002,12:07,209.15,209.15,209.15,209.15,3371
10/10/2002,12:09,208.48,208.48,208.48,208.48,45
10/10/2002,12:10,208.48,208.48,208.48,208.48,1124
10/10/2002,12:16,209.28,209.28,209.28,209.28,22
10/10/2002,12:19,209.41,209.41,209.41,209.41,225
10/10/2002,12:24,208.26,208.26,208.26,208.26,2472
10/10/2002,12:25,208.03,208.03,208.03,208.03,6742
10/10/2002,12:27,207.19,207.19,207.19,207.19,1348
10/10/2002,12:28,207.37,207.37,207.37,207.37,225
10/10/2002,12:52,207.54,207.54,207.54,207.54,22
10/10/2002,12:55,207.14,207.14,207.14,207.14,3371
10/10/2002,12:56,206.92,206.92,206.92,206.92,1798
10/10/2002,12:57,206.92,206.92,206.92,206.92,674
10/10/2002,12:58,207.1,207.19,207.1,207.19,1573
10/10/2002,12:59,207.19,207.19,207.19,207.19,22
10/10/2002,13:18,208.39,208.39,208.39,208.39,5618
10/10/2002,13:19,208.83,208.83,208.83,208.83,1124
10/10/2002,13:20,208.43,208.43,208.43,208.43,3371
10/10/2002,13:22,209.15,209.15,209.15,209.15,2247
10/10/2002,13:23,209.15,209.15,209.15,209.15,1124
10/10/2002,13:31,209.81,209.86,209.59,209.86,360
10/10/2002,13:33,210.04,210.04,210.04,210.04,225
10/10/2002,13:34,210.3,210.48,210.3,210.48,3146
10/10/2002,13:35,211.1,211.1,211.1,211.1,22
10/10/2002,13:36,211.15,211.15,211.15,211.15,22
10/10/2002,13:39,211.15,211.15,211.15,211.15,45
10/10/2002,13:40,211.5,211.5,211.5,211.5,45
10/10/2002,13:41,211.37,211.37,211.37,211.37,674
10/10/2002,13:42,211.37,211.37,211.37,211.37,674
10/10/2002,13:47,212.71,212.71,212.71,212.71,674
10/10/2002,13:48,212.57,212.79,212.57,212.79,1685
10/10/2002,13:50,212.66,212.66,211.9,211.9,921
10/10/2002,13:51,212.26,212.26,211.99,211.99,1258
10/10/2002,13:52,211.82,211.82,211.82,211.82,1124
10/10/2002,13:53,211.82,211.82,211.82,211.82,5618
10/10/2002,13:54,211.73,211.73,211.73,211.73,22
10/10/2002,13:55,211.73,211.73,211.73,211.73,3820
10/10/2002,13:56,211.64,211.64,211.64,211.64,112
10/10/2002,13:59,211.42,211.42,211.42,211.42,22
10/10/2002,14:00,212.26,212.26,212.26,212.26,1124
10/10/2002,14:01,212.71,212.88,212.71,212.71,4045
10/10/2002,14:02,212.71,212.71,212.71,212.71,112
10/10/2002,14:03,212.71,212.71,212.71,212.71,1124
10/10/2002,14:04,212.48,212.48,212.48,212.48,562
10/10/2002,14:05,212.13,212.13,212.13,212.13,1124
10/10/2002,14:06,211.82,211.82,211.82,211.82,225
10/10/2002,14:08,212.04,212.04,212.04,212.04,45
10/10/2002,14:09,211.9,211.9,211.9,211.9,449
10/10/2002,14:13,212.48,212.48,212.39,212.39,90
10/10/2002,14:16,212.39,212.39,212.39,212.39,3371
10/10/2002,14:24,212.17,212.17,212.17,212.17,112
10/10/2002,14:25,212.53,212.53,212.53,212.53,1124
10/10/2002,14:29,212.66,212.66,212.66,212.66,157
10/10/2002,14:30,212.44,212.44,212.44,212.44,45
10/10/2002,14:36,212.04,212.04,212.04,212.04,22
10/10/2002,14:43,211.9,211.9,211.9,211.9,449
10/10/2002,14:44,212.35,212.35,212.35,212.35,12360
10/10/2002,14:49,212.79,212.79,212.79,212.79,2247
10/10/2002,14:51,212.71,212.97,212.71,212.97,3371
10/10/2002,14:52,212.84,212.84,212.84,212.84,22
10/10/2002,14:54,212.53,212.79,212.53,212.79,1371
10/10/2002,14:57,212.97,212.97,212.97,212.97,449
10/10/2002,14:58,212.71,213.6,212.71,212.84,584
10/10/2002,15:02,213.15,213.15,213.15,213.15,1124
10/10/2002,15:03,213.46,213.46,213.46,213.46,1169
10/10/2002,15:04,213.42,213.42,213.42,213.42,449
10/10/2002,15:09,213.37,213.77,213.37,213.77,2270
10/10/2002,15:12,213.6,213.6,213.42,213.42,584
10/10/2002,15:14,213.24,213.24,213.24,213.24,674
10/10/2002,15:15,213.6,213.6,213.6,213.6,112
10/10/2002,15:16,213.73,213.86,213.73,213.86,562
10/10/2002,15:17,214.04,214.04,214.04,214.04,225
10/10/2002,15:18,214,214,214,214,45
10/10/2002,15:19,213.6,213.6,213.6,213.6,45
10/10/2002,15:22,213.15,213.15,213.15,213.15,1079
10/10/2002,15:27,213.15,213.15,213.15,213.15,45
10/10/2002,15:41,214.22,214.22,214.22,214.22,90
10/10/2002,15:44,213.6,213.6,213.6,213.6,2247
10/10/2002,15:46,213.6,213.6,213.6,213.6,697
10/10/2002,15:50,214.66,214.66,214.66,214.66,22
10/10/2002,15:51,214.49,214.49,214.49,214.49,225
10/10/2002,15:53,214.57,214.93,214.57,214.71,2854
10/10/2002,15:54,214.71,215.15,214.71,214.93,2023
10/10/2002,15:55,214.62,214.62,214.62,214.62,22
10/10/2002,15:57,215.15,215.38,215.15,215.15,427
10/10/2002,15:59,215.38,215.38,215.24,215.38,584
10/11/2002,09:37,217.96,217.96,217.96,217.96,1349
10/11/2002,09:38,218.85,218.85,218.85,218.85,2923
10/11/2002,09:39,218.85,218.85,218,218,472
10/11/2002,09:40,218,218.49,218,218.4,2698
10/11/2002,09:41,218.4,218.58,218.18,218.18,29361
10/11/2002,09:42,218.4,219.11,218.36,219.11,12770
10/11/2002,09:43,218.36,219.42,218.36,219.42,13039
10/11/2002,09:44,220.14,220.14,219.07,220.05,1371
10/11/2002,09:45,219.29,219.29,219.02,219.11,495
10/11/2002,09:46,218.62,218.62,218.18,218.18,1349
10/11/2002,09:47,217.96,217.96,217.96,217.96,270
10/11/2002,09:48,216.75,217.51,216.75,217.51,247
10/11/2002,09:49,217.51,217.51,216.84,216.84,9038
10/11/2002,09:50,218.31,218.71,218.31,218.71,674
10/11/2002,09:52,218.04,218.4,218.04,218.4,382
10/11/2002,09:53,218.67,218.85,218.67,218.85,1574
10/11/2002,09:55,219.51,219.51,219.47,219.47,1349
10/11/2002,09:56,220.18,220.62,220.18,220.62,854
10/11/2002,09:57,220.54,220.54,220.54,220.54,112
10/11/2002,09:58,220.76,221.07,220.76,221.07,2698
10/11/2002,10:00,220.62,220.62,220.62,220.62,1124
10/11/2002,10:01,220.94,220.94,220.62,220.62,1349
10/11/2002,10:03,220.49,220.85,220.49,220.85,67
10/11/2002,10:07,220.4,220.4,220.4,220.4,45
10/11/2002,10:08,220.36,220.36,220.36,220.36,180
10/11/2002,10:12,220.27,220.27,220.27,220.27,45
10/11/2002,10:17,220.18,220.18,220.18,220.18,225
10/11/2002,10:18,220.27,220.27,220.27,220.27,202
10/11/2002,10:21,220.62,220.62,220.62,220.62,225
10/11/2002,10:24,220.94,221.29,220.94,221.29,337
10/11/2002,10:26,220.76,220.76,220.49,220.49,1686
10/11/2002,10:28,220.36,220.36,220.36,220.36,450
10/11/2002,10:29,220.49,220.49,220.49,220.49,45
10/11/2002,10:34,220.67,220.67,220.67,220.67,90
10/11/2002,10:38,221.51,221.51,221.51,221.51,719
10/11/2002,10:45,220.45,220.62,220.45,220.62,202
10/11/2002,10:51,221.47,221.47,221.47,221.47,2248
10/11/2002,10:53,220.98,220.98,220.98,220.98,67
10/11/2002,10:54,221.47,221.47,221.2,221.2,674
10/11/2002,10:55,221.51,221.51,221.51,221.51,1124
10/11/2002,10:56,221.74,221.74,221.74,221.74,112
10/11/2002,10:57,221.87,221.96,221.87,221.96,2473
10/11/2002,10:59,221.87,221.87,221.87,221.87,45
10/11/2002,11:02,222.14,222.14,222.14,222.14,112
10/11/2002,11:03,222.09,222.09,222.09,222.09,45
10/11/2002,11:04,222.14,222.14,222.14,222.14,112
10/11/2002,11:05,222.18,222.18,222.18,222.18,225
10/11/2002,11:07,221.96,221.96,221.96,221.96,45
10/11/2002,11:10,221.96,221.96,221.96,221.96,2563
10/11/2002,11:11,221.51,221.74,221.51,221.74,45188
10/11/2002,11:19,221.51,221.51,221.51,221.51,22
10/11/2002,11:20,221.51,221.51,221.51,221.51,427
10/11/2002,11:22,221.47,221.47,221.47,221.47,1574
10/11/2002,11:23,221.65,221.65,221.51,221.51,5171
10/11/2002,11:24,221.6,221.6,221.6,221.6,17850
10/11/2002,11:30,221.6,221.6,221.6,221.6,1124
10/11/2002,11:31,221.74,221.74,221.74,221.74,225
10/11/2002,11:34,221.74,221.74,221.74,221.74,45
10/11/2002,11:35,221.78,221.78,221.78,221.78,11241
10/11/2002,11:38,221.6,221.6,221.6,221.6,225
10/11/2002,11:46,221.07,221.07,221.07,221.07,45
10/11/2002,11:47,221.07,221.07,221.07,221.07,45
10/11/2002,11:49,220.67,220.67,220.67,220.67,450
10/11/2002,11:51,220.4,220.4,220.4,220.4,472
10/11/2002,11:52,220.4,220.4,220.4,220.4,5620
10/11/2002,11:55,220.36,220.36,220.36,220.36,22
10/11/2002,11:57,220.62,220.62,220.62,220.62,292
10/11/2002,11:58,220.18,220.18,220.18,220.18,45
10/11/2002,12:01,220.62,220.62,220.62,220.62,247
10/11/2002,12:07,220.27,220.76,220.27,220.76,337
10/11/2002,12:08,220.76,220.76,220.71,220.71,1124
10/11/2002,12:12,220.62,220.62,220.62,220.62,90
10/11/2002,12:13,220.8,220.8,220.8,220.8,450
10/11/2002,12:14,220.8,220.85,220.8,220.85,6317
10/11/2002,12:16,221.47,221.47,221.47,221.47,1799
10/11/2002,12:17,221.43,221.43,221.43,221.43,1124
10/11/2002,12:19,221.38,221.38,221.38,221.38,225
10/11/2002,12:23,221.43,221.43,221.43,221.43,112
10/11/2002,12:40,220.98,220.98,220.98,220.98,1124
10/11/2002,12:44,220.94,220.94,220.94,220.94,1799
10/11/2002,12:56,221.43,221.43,221.43,221.43,450
10/11/2002,12:59,221.07,221.07,221.07,221.07,45
10/11/2002,13:01,220.94,220.94,220.94,220.94,67
10/11/2002,13:02,220.94,220.94,220.94,220.94,67
10/11/2002,13:03,220.94,220.94,220.94,220.94,67
10/11/2002,13:05,221.2,221.34,221.2,221.34,45
10/11/2002,13:10,221.96,221.96,221.96,221.96,22482
10/11/2002,13:15,221.87,221.87,221.87,221.87,112
10/11/2002,13:16,222.23,222.23,222.23,222.23,1349
10/11/2002,13:17,222.23,222.27,222.23,222.27,1461
10/11/2002,13:18,222.27,222.27,222.27,222.27,1124
10/11/2002,13:19,222.36,222.4,222.31,222.4,3709
10/11/2002,13:20,222.4,222.4,222.4,222.4,67
10/11/2002,13:27,222.72,222.72,222.72,222.72,225
10/11/2002,13:30,222.4,222.4,222.4,222.4,11331
10/11/2002,13:31,222,222,222,222,22
10/11/2002,13:36,222.49,222.49,222.49,222.49,225
10/11/2002,13:37,223.03,223.03,223.03,223.03,450
10/11/2002,13:42,223.16,223.16,223.16,223.16,225
10/11/2002,13:48,223.47,223.47,223.47,223.47,2248
10/11/2002,13:51,223.43,223.43,223.43,223.43,90
10/11/2002,13:54,223.12,223.12,223.12,223.12,1686
10/11/2002,13:55,223.29,223.29,223.29,223.29,90
10/11/2002,13:57,223.78,223.78,223.78,223.78,337
10/11/2002,14:01,223.12,223.12,223.12,223.12,5620
10/11/2002,14:02,223.07,223.07,223.07,223.07,22482
10/11/2002,14:03,223.2,223.2,223.2,223.2,225
10/11/2002,14:04,223.2,223.2,223.2,223.2,1124
10/11/2002,14:05,223.07,223.07,223.07,223.07,2248
10/11/2002,14:08,222.72,222.72,222.72,222.72,1124
10/11/2002,14:10,222.63,222.63,222.63,222.63,2248
10/11/2002,14:12,222.36,222.36,222.23,222.23,4541
10/11/2002,14:13,222.18,222.18,222.18,222.18,112
10/11/2002,14:14,222.18,222.18,222.18,222.18,3372
10/11/2002,14:19,222,222,222,222,315
10/11/2002,14:20,222.4,222.4,222.4,222.4,2248
10/11/2002,14:22,222.76,222.76,222.76,222.76,1124
10/11/2002,14:23,222.4,222.4,222.4,222.4,45
10/11/2002,14:24,222.27,222.27,222.27,222.27,22482
10/11/2002,14:26,221.83,221.83,221.83,221.83,1124
10/11/2002,14:27,221.65,221.78,221.65,221.78,12365
10/11/2002,14:30,222.14,222.14,222.14,222.14,674
10/11/2002,14:32,221.96,221.96,221.96,221.96,270
10/11/2002,14:35,221.65,221.65,221.65,221.65,225
10/11/2002,14:36,221.51,221.56,221.51,221.56,2023
10/11/2002,14:38,221.78,221.78,221.78,221.78,382
10/11/2002,14:41,221.07,221.07,221.07,221.07,7082
10/11/2002,14:43,221.43,221.43,221.07,221.07,1574
10/11/2002,14:44,221.2,221.56,221.2,221.56,674
10/11/2002,14:47,221.38,221.38,221.29,221.29,1281
10/11/2002,14:48,221.83,221.83,221.83,221.83,450
10/11/2002,14:49,221.6,221.6,221.6,221.6,674
10/11/2002,14:52,221.47,221.47,221.47,221.47,225
10/11/2002,14:54,221.83,221.83,221.83,221.83,225
10/11/2002,15:03,220.98,220.98,220.98,220.98,225
10/11/2002,15:07,220.62,220.62,220.62,220.62,292
10/11/2002,15:08,220.62,220.98,220.62,220.62,1236
10/11/2002,15:09,220.62,220.62,220.62,220.62,315
10/11/2002,15:11,220.8,220.8,220.8,220.8,540
10/11/2002,15:24,221.29,221.29,221.29,221.29,2248
10/11/2002,15:25,220.89,220.89,220.89,220.89,225
10/11/2002,15:26,221.07,221.07,221.07,221.07,112
10/11/2002,15:34,220.62,220.62,220.62,220.62,3822
10/11/2002,15:37,220.94,220.94,220.94,220.94,225
10/11/2002,15:39,220.94,220.94,220.94,220.94,45
10/11/2002,15:40,221.16,221.16,221.16,221.16,67
10/11/2002,15:49,221.25,221.25,221.25,221.25,5620
10/11/2002,15:52,221.74,221.74,221.25,221.6,4496
10/11/2002,15:54,221.25,221.6,221.25,221.6,1304
10/11/2002,15:55,221.78,221.78,221.78,221.78,45
10/11/2002,15:57,221.69,221.69,221.69,221.69,22
10/11/2002,15:58,221.6,222.09,221.6,222.09,562
10/11/2002,15:59,221.56,222.09,221.56,222.09,360
10/14/2002,09:36,221.2,221.2,221.2,221.2,112
10/14/2002,09:43,221.74,221.74,221.74,221.74,157
10/14/2002,09:44,221.38,221.38,221.07,221.07,4114
10/14/2002,09:46,220.67,220.67,220.67,220.67,22
10/14/2002,09:47,221.47,221.47,221.47,221.47,90
10/14/2002,09:48,220.49,220.49,220.49,220.49,292
10/14/2002,09:51,220.49,220.49,220.49,220.49,112
10/14/2002,09:52,220.62,220.85,220.62,220.85,225
10/14/2002,09:53,221.51,221.51,221.51,221.51,11241
10/14/2002,09:54,221.96,221.96,221.96,221.96,674
10/14/2002,09:57,223.69,223.69,223.07,223.07,337
10/14/2002,09:58,223.74,224.18,223.74,224.18,1214
10/14/2002,10:00,224.41,224.41,224.32,224.32,944
10/14/2002,10:04,224.23,224.23,224.23,224.23,22
10/14/2002,10:05,224,224,224,224,22
10/14/2002,10:06,224.09,224.09,224.09,224.09,22
10/14/2002,10:07,224.41,224.41,224.41,224.41,719
10/14/2002,10:09,224.63,225.29,224.63,225.29,135
10/14/2002,10:11,224.85,225.07,224.85,225.07,1147
10/14/2002,10:12,225.21,225.21,225.21,225.21,225
10/14/2002,10:13,225.74,225.74,225.74,225.74,157
10/14/2002,10:15,225.07,225.07,225.07,225.07,2248
10/14/2002,10:16,225.43,225.43,224.63,225.07,3507
10/14/2002,10:17,224.63,224.63,224.63,224.63,2248
10/14/2002,10:20,224.85,224.85,224.85,224.85,2248
10/14/2002,10:22,225.07,225.07,225.07,225.07,450
10/14/2002,10:23,225.74,225.74,225.74,225.74,2248
10/14/2002,10:25,225.43,225.43,225.21,225.21,67
10/14/2002,10:26,225.21,225.21,225.21,225.21,1124
10/14/2002,10:27,225.74,225.74,225.74,225.74,45
10/14/2002,10:29,226.85,226.85,226.81,226.81,1147
10/14/2002,10:30,226.58,226.85,226.58,226.85,7959
10/14/2002,10:31,226.81,226.85,226.41,226.81,4002
10/14/2002,10:32,227.52,227.52,227.52,227.52,45
10/14/2002,10:33,227.92,227.92,227.74,227.74,2406
10/14/2002,10:34,227.65,227.65,227.65,227.65,45
10/14/2002,10:38,227.16,227.16,227.16,227.16,45
10/14/2002,10:41,226.94,226.94,226.67,226.67,315
10/14/2002,10:42,226.67,226.67,226.67,226.67,585
10/14/2002,10:43,226.94,226.94,226.94,226.94,8566
10/14/2002,10:44,227.3,227.3,227.07,227.07,1259
10/14/2002,10:46,226.85,226.85,226.85,226.85,1124
10/14/2002,10:47,226.76,226.76,226.76,226.76,90
10/14/2002,10:50,226.05,226.05,226.05,226.05,674
10/14/2002,10:52,226.01,226.41,225.96,226.41,5171
10/14/2002,10:53,226.41,226.41,226.41,226.41,337
10/14/2002,10:54,226.58,226.63,226.58,226.63,90
10/14/2002,10:56,226.23,226.23,226.18,226.18,1799
10/14/2002,11:08,225.65,225.65,225.16,225.16,382
10/14/2002,11:10,225.96,225.96,225.96,225.96,2248
10/14/2002,11:12,225.83,225.83,225.83,225.83,337
10/14/2002,11:18,226.1,226.1,226.1,226.1,45
10/14/2002,11:20,226.1,226.1,225.96,225.96,495
10/14/2002,11:23,225.96,225.96,225.96,225.96,1124
10/14/2002,11:26,226.63,226.63,226.63,226.63,67
10/14/2002,11:35,226.67,226.67,226.67,226.67,1754
10/14/2002,11:36,226.67,226.67,226.67,226.67,899
10/14/2002,11:40,226.41,226.41,226.41,226.41,1124
10/14/2002,11:41,226.32,226.32,226.32,226.32,22
10/14/2002,11:50,226.85,226.85,226.58,226.58,2473
10/14/2002,11:55,227.16,227.16,227.16,227.16,22
10/14/2002,11:56,226.9,227.16,226.9,227.16,1147
10/14/2002,11:57,227.07,227.12,227.07,227.12,1574
10/14/2002,11:58,226.81,226.81,226.81,226.81,1124
10/14/2002,12:00,226.94,226.94,226.94,226.94,585
10/14/2002,12:01,227.03,227.03,227.03,227.03,1776
10/14/2002,12:02,226.85,227.03,226.85,227.03,135
10/14/2002,12:04,226.99,226.99,226.99,226.99,22
10/14/2002,12:07,226.76,226.76,226.76,226.76,450
10/14/2002,12:11,226.5,226.5,226.5,226.5,427
10/14/2002,12:15,226.85,226.85,226.85,226.85,112
10/14/2002,12:20,227.34,227.39,227.34,227.39,674
10/14/2002,12:22,227.47,227.47,227.47,227.47,1124
10/14/2002,12:23,227.47,227.65,227.47,227.65,3530
10/14/2002,12:24,227.56,227.56,227.56,227.56,2136
10/14/2002,12:25,227.74,227.74,227.65,227.65,2383
10/14/2002,12:26,227.65,227.65,227.56,227.56,90
10/14/2002,12:41,226.72,226.72,226.72,226.72,1124
10/14/2002,12:42,226.94,226.94,226.94,226.94,1124
10/14/2002,12:47,226.63,226.63,226.63,226.63,674
10/14/2002,12:49,226.32,226.32,226.32,226.32,1124
10/14/2002,12:50,226.41,226.41,226.41,226.41,2271
10/14/2002,12:51,226.18,226.18,226.18,226.18,225
10/14/2002,12:54,226.76,226.76,226.76,226.76,22
10/14/2002,12:58,226.58,226.67,226.58,226.67,4496
10/14/2002,12:59,226.41,226.41,226.41,226.41,22
10/14/2002,13:00,226.67,226.67,226.67,226.67,1349
10/14/2002,13:07,226.99,226.99,226.85,226.85,10679
10/14/2002,13:08,227.12,227.25,227.12,227.25,922
10/14/2002,13:09,227.3,227.3,227.3,227.3,337
10/14/2002,13:11,227.3,227.3,227.3,227.3,225
10/14/2002,13:16,227.3,227.3,227.3,227.3,2248
10/14/2002,13:19,227.3,227.3,227.3,227.3,22
10/14/2002,13:20,227.52,227.52,227.52,227.52,1124
10/14/2002,13:22,227.74,228.05,227.74,228.01,697
10/14/2002,13:23,227.74,227.74,227.74,227.74,450
10/14/2002,13:24,227.74,228.1,227.74,228.1,2833
10/14/2002,13:25,227.96,228.14,227.96,228.14,2810
10/14/2002,13:28,228.14,228.14,228.14,228.14,1124
10/14/2002,13:29,227.96,227.96,227.96,227.96,112
10/14/2002,13:32,227.65,227.65,227.65,227.65,112
10/14/2002,13:33,227.96,227.96,227.96,227.96,899
10/14/2002,13:40,227.74,227.74,227.74,227.74,2248
10/14/2002,13:47,227.3,227.3,227.3,227.3,1799
10/14/2002,13:51,227.56,227.56,227.56,227.56,450
10/14/2002,13:53,227.47,227.47,227.47,227.47,22
10/14/2002,13:58,227.3,227.3,227.3,227.3,22482
10/14/2002,13:59,227.65,227.65,227.65,227.65,112
10/14/2002,14:06,227.65,227.65,227.65,227.65,22
10/14/2002,14:14,227.39,227.39,227.39,227.39,22482
10/14/2002,14:23,227.87,227.87,227.87,227.87,674
10/14/2002,14:26,228.32,228.32,228.32,228.32,674
10/14/2002,14:28,228.72,228.72,228.72,228.72,450
10/14/2002,14:30,228.41,228.41,228.36,228.36,1124
10/14/2002,14:31,228.63,228.63,228.63,228.63,1349
10/14/2002,14:33,228.41,228.41,228.41,228.41,225
10/14/2002,14:35,228.41,228.41,228.41,228.41,225
10/14/2002,14:40,228.28,228.28,228.28,228.28,450
10/14/2002,14:41,228.5,228.5,228.41,228.41,944
10/14/2002,14:51,228.63,228.63,228.63,228.63,450
10/14/2002,14:52,228.54,228.54,228.54,228.54,225
10/14/2002,14:55,229.08,229.08,229.08,229.08,22
10/14/2002,14:57,229.34,229.34,229.34,229.34,112
10/14/2002,14:58,229.25,229.34,229.25,229.25,4496
10/14/2002,15:00,229.08,229.48,229.08,229.48,11915
10/14/2002,15:02,229.74,229.74,229.52,229.74,12140
10/14/2002,15:04,230.28,230.28,230.28,230.28,2495
10/14/2002,15:06,230.28,230.28,230.28,230.28,22
10/14/2002,15:07,230.28,230.41,230.28,230.41,877
10/14/2002,15:09,230.19,230.19,230.19,230.19,1124
10/14/2002,15:10,230.19,230.19,230.19,230.19,225
10/14/2002,15:11,230.28,230.28,230.28,230.28,157
10/14/2002,15:14,230.5,230.5,230.5,230.5,225
10/14/2002,15:16,230.68,231.03,230.68,231.03,67
10/14/2002,15:18,231.52,231.52,231.3,231.52,5553
10/14/2002,15:19,231.52,231.52,231.52,231.52,2720
10/14/2002,15:20,231.21,231.21,231.21,231.21,225
10/14/2002,15:22,231.66,231.66,231.66,231.66,90
10/14/2002,15:23,232.1,232.19,232.1,232.19,3372
10/14/2002,15:24,231.74,231.74,231.74,231.74,45
10/14/2002,15:26,231.74,231.74,231.74,231.74,2293
10/14/2002,15:27,231.74,231.74,231.74,231.74,1057
10/14/2002,15:29,231.74,231.74,231.74,231.74,450
10/14/2002,15:30,231.52,231.52,231.3,231.3,3372
10/14/2002,15:31,231.61,231.61,231.61,231.61,22
10/14/2002,15:32,231.3,231.3,231.3,231.3,225
10/14/2002,15:35,231.57,231.57,231.57,231.57,1124
10/14/2002,15:36,231.34,231.34,231.3,231.3,45
10/14/2002,15:38,231.3,231.3,231.3,231.3,472
10/14/2002,15:39,230.99,230.99,230.99,230.99,1124
10/14/2002,15:40,231.17,231.17,231.17,231.17,697
10/14/2002,15:42,231.12,231.12,230.99,230.99,607
10/14/2002,15:44,231.03,231.08,231.03,231.08,787
10/14/2002,15:47,230.85,230.85,230.85,230.85,2248
10/14/2002,15:48,231.03,231.03,231.03,231.03,67
10/14/2002,15:49,231.08,231.08,231.08,231.08,22
10/14/2002,15:50,231.3,231.3,231.3,231.3,1124
10/14/2002,15:51,231.3,231.3,231.3,231.3,562
10/14/2002,15:52,231.26,231.26,231.26,231.26,247
10/14/2002,15:53,231.3,231.3,231.3,231.3,225
10/14/2002,15:55,231.03,231.3,231.03,231.3,1124
10/14/2002,15:56,231.57,231.57,231.57,231.57,22
10/14/2002,15:58,231.61,231.66,231.61,231.66,45
10/14/2002,15:59,231.74,231.83,231.74,231.83,270
10/15/2002,09:37,237.3,237.3,237.3,237.3,1349
10/15/2002,09:40,237.3,237.3,237.3,237.3,1124
10/15/2002,09:42,239.62,239.62,239.62,239.62,135
10/15/2002,09:43,238.42,239.66,238.42,239.66,495
10/15/2002,09:44,239.53,239.53,239.53,239.53,67
10/15/2002,09:46,240.2,240.2,240.2,240.2,1124
10/15/2002,09:48,241.97,241.97,241.31,241.75,19829
10/15/2002,09:50,241.13,241.13,240.42,240.42,1799
10/15/2002,09:51,240.95,240.95,240.15,240.2,809
10/15/2002,09:52,239.57,239.75,239.31,239.75,8498
10/15/2002,09:53,239.31,239.31,239.31,239.31,1236
10/15/2002,09:55,239.75,239.75,239.75,239.75,652
10/15/2002,09:56,239.97,239.97,239.75,239.75,495
10/15/2002,09:57,240.2,240.2,240.2,240.2,562
10/15/2002,09:58,240.2,240.2,240.2,240.2,1124
10/15/2002,09:59,240.2,240.2,239.88,240.2,4496
10/15/2002,10:00,240.2,240.2,240.2,240.2,247
10/15/2002,10:02,240.2,240.2,240.11,240.11,1124
10/15/2002,10:03,239.75,239.75,239.75,239.75,877
10/15/2002,10:04,239.57,239.57,239.57,239.57,1124
10/15/2002,10:08,239.08,239.08,239.08,239.08,225
10/15/2002,10:10,239.08,239.35,239.08,239.35,292
10/15/2002,10:15,238.59,238.59,238.59,238.59,225
10/15/2002,10:19,239.08,239.08,239.08,239.08,1124
10/15/2002,10:22,238.59,238.59,238.59,238.59,112
10/15/2002,10:23,238.86,238.86,238.86,238.86,450
10/15/2002,10:24,238.99,238.99,238.99,238.99,202
10/15/2002,10:25,239.31,239.31,239.31,239.31,22
10/15/2002,10:26,238.64,238.64,238.64,238.64,225
10/15/2002,10:27,238.59,238.59,238.19,238.19,180
10/15/2002,10:28,237.97,237.97,237.97,237.97,2136
10/15/2002,10:30,238.51,238.51,238.51,238.51,180
10/15/2002,10:31,238.68,238.68,238.68,238.68,2248
10/15/2002,10:34,238.28,238.28,238.28,238.28,45
10/15/2002,10:35,238.82,238.82,238.82,238.82,899
10/15/2002,10:38,239.4,239.4,239.4,239.4,562
10/15/2002,10:39,238.77,238.77,238.77,238.77,22
10/15/2002,10:42,238.42,238.42,238.42,238.42,22
10/15/2002,10:43,238.19,238.19,237.97,237.97,2248
10/15/2002,10:46,239.44,239.44,239.44,239.44,2248
10/15/2002,10:52,238.02,238.02,237.97,237.97,450
10/15/2002,10:54,237.97,237.97,237.97,237.97,337
10/15/2002,10:57,237.13,237.13,237.13,237.13,12365
10/15/2002,10:58,237.44,237.44,237.44,237.44,2248
10/15/2002,10:59,237.3,237.53,237.3,237.53,787
10/15/2002,11:01,236.95,236.95,236.95,236.95,787
10/15/2002,11:03,237.57,237.57,237.57,237.57,2248
10/15/2002,11:08,237.97,237.97,237.97,237.97,225
10/15/2002,11:09,238.42,238.42,237.97,237.97,67
10/15/2002,11:11,238.28,238.37,238.28,238.37,2495
10/15/2002,11:14,238.86,238.86,238.19,238.19,2383
10/15/2002,11:15,238.51,238.51,238.51,238.51,112
10/15/2002,11:18,238.59,238.59,238.42,238.55,1169
10/15/2002,11:21,237.97,237.97,237.97,237.97,674
10/15/2002,11:22,238.02,238.02,238.02,238.02,22
10/15/2002,11:24,237.97,237.97,237.97,237.97,450
10/15/2002,11:25,237.62,238.02,237.62,238.02,495
10/15/2002,11:30,237.53,237.62,237.53,237.53,2473
10/15/2002,11:32,237.7,237.7,237.7,237.7,90
10/15/2002,11:37,237.79,237.79,237.79,237.79,1124
10/15/2002,11:39,237.88,237.88,237.88,237.88,112
10/15/2002,11:40,237.53,237.53,237.53,237.53,562
10/15/2002,11:43,236.41,236.46,236.41,236.41,674
10/15/2002,11:46,237.08,237.08,236.41,236.41,360
10/15/2002,11:48,237.08,237.08,237.08,237.08,450
10/15/2002,11:50,236.68,236.68,236.68,236.68,1888
10/15/2002,11:51,236.64,236.64,236.64,236.64,2248
10/15/2002,11:54,236.73,236.73,236.73,236.73,22
10/15/2002,11:56,236.41,236.41,236.41,236.41,22
10/15/2002,11:58,236.46,236.46,236.19,236.19,1169
10/15/2002,11:59,236.46,236.46,236.46,236.46,67
10/15/2002,12:03,237.44,237.44,237.44,237.44,22
10/15/2002,12:05,237.3,237.3,237.3,237.3,11241
10/15/2002,12:11,237.97,237.97,237.97,237.97,225
10/15/2002,12:17,238.06,238.06,238.06,238.06,67
10/15/2002,12:19,237.88,237.88,237.88,237.88,135
10/15/2002,12:26,238.51,238.64,238.42,238.42,4654
10/15/2002,12:28,238.64,238.64,238.64,238.64,450
10/15/2002,12:32,238.99,238.99,238.99,238.99,5620
10/15/2002,12:33,238.77,239.31,238.77,239.31,1147
10/15/2002,12:34,239.26,239.26,239.26,239.26,225
10/15/2002,12:42,239.48,239.62,239.31,239.62,6295
10/15/2002,12:43,239.31,239.31,239.31,239.31,1349
10/15/2002,12:45,238.77,238.77,238.77,238.77,1124
10/15/2002,12:47,238.68,238.68,238.68,238.68,1124
10/15/2002,12:48,238.68,238.91,238.68,238.91,1169
10/15/2002,12:50,238.95,238.95,238.95,238.95,22
10/15/2002,13:01,239.31,239.53,239.31,239.53,225
10/15/2002,13:08,239.53,239.53,239.53,239.53,22
10/15/2002,13:09,240.02,240.28,240.02,240.28,2608
10/15/2002,13:10,240.46,240.46,240.46,240.46,2248
10/15/2002,13:12,240.82,240.82,240.82,240.82,45
10/15/2002,13:15,240.37,240.37,240.37,240.37,45
10/15/2002,13:22,240.55,240.55,240.55,240.55,225
10/15/2002,13:24,240.28,240.28,240.28,240.28,22
10/15/2002,13:27,240.64,240.64,240.64,240.64,112
10/15/2002,13:31,241.09,241.09,240.64,241.09,854
10/15/2002,13:32,241.09,241.09,241.09,241.09,45
10/15/2002,13:34,241.31,241.31,241.31,241.31,22
10/15/2002,13:36,240.82,240.82,240.82,240.82,450
10/15/2002,13:38,239.97,239.97,239.97,239.97,112
10/15/2002,13:41,239.97,240.2,239.97,240.2,3147
10/15/2002,13:47,240.06,240.06,240.06,240.06,225
10/15/2002,13:50,240.02,240.02,240.02,240.02,112
10/15/2002,13:51,240.51,240.51,240.51,240.51,22
10/15/2002,13:52,240.77,240.77,240.77,240.77,22
10/15/2002,13:56,241,241,241,241,22
10/15/2002,13:57,240.55,240.55,240.55,240.55,247
10/15/2002,13:58,241,241,241,241,45
10/15/2002,14:00,240.73,240.73,240.73,240.73,22
10/15/2002,14:06,241.17,241.17,241.17,241.17,22
10/15/2002,14:07,241.31,241.31,241.31,241.31,45
10/15/2002,14:12,241.09,241.09,241.09,241.09,22
10/15/2002,14:13,240.77,240.77,240.77,240.77,67
10/15/2002,14:14,240.91,240.91,240.91,240.91,45
10/15/2002,14:17,240.64,240.64,240.64,240.64,112
10/15/2002,14:18,241.09,241.09,241.09,241.09,22
10/15/2002,14:21,241.04,241.09,241.04,241.09,45
10/15/2002,14:23,241.09,241.09,241.09,241.09,202
10/15/2002,14:26,240.91,240.91,240.91,240.91,22
10/15/2002,14:27,240.73,240.73,240.55,240.55,45
10/15/2002,14:28,240.42,240.42,240.42,240.42,22
10/15/2002,14:30,241,241,241,241,67
10/15/2002,14:34,241.22,241.22,241.22,241.22,225
10/15/2002,14:39,240.55,240.55,240.55,240.55,22
10/15/2002,14:41,240.06,240.06,240.06,240.06,22
10/15/2002,14:42,240.51,240.51,240.51,240.51,22
10/15/2002,14:43,240.51,240.51,240.51,240.51,22
10/15/2002,14:46,239.88,239.88,239.44,239.44,1169
10/15/2002,14:47,239.31,239.31,239.31,239.31,1124
10/15/2002,14:53,239.13,239.13,239.13,239.13,719
10/15/2002,14:54,238.95,238.95,238.95,238.95,135
10/15/2002,14:55,238.99,238.99,238.99,238.99,22
10/15/2002,14:56,239.13,239.13,239.13,239.13,45
10/15/2002,14:57,239.57,239.57,239.57,239.57,1124
10/15/2002,15:00,240.11,240.11,239.57,239.57,1686
10/15/2002,15:02,239.4,239.48,239.4,239.48,2316
10/15/2002,15:03,239.75,239.75,239.75,239.75,22
10/15/2002,15:04,239.75,239.75,239.75,239.75,22
10/15/2002,15:08,240.46,240.46,240.46,240.46,450
10/15/2002,15:09,240.2,240.2,240.2,240.2,562
10/15/2002,15:10,240.28,240.28,240.28,240.28,22
10/15/2002,15:16,241.09,241.09,241.09,241.09,450
10/15/2002,15:17,241.4,241.4,241.4,241.4,2248
10/15/2002,15:18,241.09,241.09,241.09,241.09,112
10/15/2002,15:19,241.09,241.31,241.09,241.31,787
10/15/2002,15:20,241,241,241,241,22
10/15/2002,15:22,241.09,241.09,241,241,517
10/15/2002,15:23,240.95,240.95,240.95,240.95,674
10/15/2002,15:24,240.73,240.73,240.69,240.69,562
10/15/2002,15:25,240.69,240.69,240.69,240.69,450
10/15/2002,15:27,240.82,240.82,240.82,240.82,652
10/15/2002,15:28,240.86,240.86,240.86,240.86,22
10/15/2002,15:33,241,241.44,241,241.44,67
10/15/2002,15:41,241.09,241.44,241.09,241.44,270
10/15/2002,15:43,241.4,241.62,241.09,241.09,899
10/15/2002,15:45,241.62,241.62,241.53,241.53,1326
10/15/2002,15:46,241.57,241.89,241.53,241.89,1888
10/15/2002,15:47,241.71,242.15,241.71,242.15,112
10/15/2002,15:48,241.89,241.89,241.89,241.89,495
10/15/2002,15:49,241.71,242.2,241.71,242.2,540
10/15/2002,15:50,241.62,241.75,241.62,241.62,6744
10/15/2002,15:51,241.93,241.97,241.93,241.97,135
10/15/2002,15:52,241.62,242.06,241.62,242.06,22639
10/15/2002,15:53,242.11,242.15,242.11,242.15,1843
10/15/2002,15:54,242.2,242.42,242.2,242.42,1371
10/15/2002,15:55,242.42,242.51,242.06,242.51,517
10/15/2002,15:57,242.69,242.78,242.69,242.78,585
10/15/2002,15:58,242.82,242.82,242.82,242.82,22
10/15/2002,15:59,242.91,242.91,242.42,242.6,5823
10/16/2002,09:34,240.68,240.68,240.68,240.68,1369
10/16/2002,09:35,241.57,241.57,241.57,241.57,1167
10/16/2002,09:36,242.46,242.46,241.57,242.24,67
10/16/2002,09:37,242.68,242.68,242.68,242.68,4487
10/16/2002,09:38,241.84,241.84,241.84,241.84,2244
10/16/2002,09:40,242.82,242.82,242.82,242.82,45
10/16/2002,09:41,242.68,242.68,242.68,242.68,897
10/16/2002,09:42,241.57,241.79,241.57,241.79,897
10/16/2002,09:43,240.77,241.21,240.77,241.21,673
10/16/2002,09:46,241.12,242.06,241.12,242.06,1593
10/16/2002,09:47,241.39,241.57,241.39,241.57,5654
10/16/2002,09:48,241.44,241.44,241.12,241.12,651
10/16/2002,09:49,241.39,242.24,241.12,241.12,11757
10/16/2002,09:50,242.19,242.19,242.19,242.19,224
10/16/2002,09:51,241.57,241.57,240.68,240.68,1256
10/16/2002,09:53,241.35,241.35,240.68,241.04,2131
10/16/2002,09:54,241.48,242.24,241.35,242.24,494
10/16/2002,09:55,242.46,242.46,241.61,241.61,628
10/16/2002,09:57,241.79,241.79,241.79,241.79,45
10/16/2002,09:58,242.86,242.86,242.86,242.86,449
10/16/2002,09:59,242.91,243.35,242.91,243.35,2244
10/16/2002,10:00,243.8,243.8,243.8,243.8,112
10/16/2002,10:01,243.58,243.58,242.68,242.68,1279
10/16/2002,10:02,242.6,242.6,242.6,242.6,45
10/16/2002,10:03,242.06,242.06,242.06,242.06,22
10/16/2002,10:07,243.13,243.13,242.6,242.6,6237
10/16/2002,10:08,243.13,243.13,243.13,243.13,561
10/16/2002,10:09,243.84,243.84,243.84,243.84,45
10/16/2002,10:11,243.44,243.98,243.44,243.98,3365
10/16/2002,10:12,243.35,243.35,242.68,243.26,1391
10/16/2002,10:14,242.91,242.91,242.91,242.91,337
10/16/2002,10:17,242.91,242.91,242.91,242.91,673
10/16/2002,10:18,242.55,242.55,242.55,242.55,224
10/16/2002,10:19,242.68,242.68,242.68,242.68,1795
10/16/2002,10:20,242.68,242.68,242.68,242.68,561
10/16/2002,10:21,243.09,243.09,243.09,243.09,337
10/16/2002,10:22,243.8,243.98,243.8,243.98,1122
10/16/2002,10:24,243.13,243.13,243.13,243.13,5609
10/16/2002,10:25,243.58,243.75,243.58,243.75,1122
10/16/2002,10:30,241.35,241.35,241.35,241.35,1122
10/16/2002,10:31,242.02,242.02,241.44,241.57,1212
10/16/2002,10:34,242.02,242.02,242.02,242.02,224
10/16/2002,10:36,242.37,242.37,242.37,242.37,2244
10/16/2002,10:37,242.55,242.55,242.37,242.37,673
10/16/2002,10:38,241.97,241.97,241.97,241.97,897
10/16/2002,10:39,242.46,242.46,242.46,242.46,897
10/16/2002,10:42,241.35,241.35,241.35,241.35,112
10/16/2002,10:43,241.79,241.79,241.79,241.79,112
10/16/2002,10:44,241.35,241.35,241.35,241.35,112
10/16/2002,10:45,240.54,240.54,240.54,240.54,224
10/16/2002,10:48,240.68,240.68,240.68,240.68,1122
10/16/2002,10:51,240.59,240.59,240.23,240.23,1167
10/16/2002,10:52,240.59,240.59,240.59,240.59,1122
10/16/2002,10:53,239.79,239.79,239.34,239.34,2356
10/16/2002,10:54,239.56,239.56,239.43,239.43,11308
10/16/2002,10:55,239.56,239.56,239.56,239.56,1122
10/16/2002,10:56,239.03,239.03,239.03,239.03,90
10/16/2002,10:57,238.85,238.9,238.85,238.9,247
10/16/2002,10:58,238.85,239.43,238.85,239.43,2580
10/16/2002,10:59,239.43,239.56,239.43,239.56,2692
10/16/2002,11:00,239.74,239.74,239.74,239.74,112
10/16/2002,11:02,239.21,239.79,239.21,239.79,583
10/16/2002,11:03,239.43,239.43,239.43,239.43,359
10/16/2002,11:05,239.43,239.43,239.43,239.43,22
10/16/2002,11:08,240.23,240.23,240.23,240.23,269
10/16/2002,11:09,239.83,239.83,239.83,239.83,2019
10/16/2002,11:16,239.34,239.34,239.34,239.34,112
10/16/2002,11:17,239.34,239.34,239.21,239.21,157
10/16/2002,11:18,238.9,239.43,238.9,239.43,269
10/16/2002,11:19,239.52,240.14,239.52,240.14,4039
10/16/2002,11:21,239.61,239.79,239.61,239.79,471
10/16/2002,11:22,239.79,239.79,239.79,239.79,224
10/16/2002,11:23,240.37,240.37,240.37,240.37,561
10/16/2002,11:24,240.41,240.68,240.41,240.68,538
10/16/2002,11:28,239.79,240.01,239.7,240.01,3455
10/16/2002,11:29,239.97,239.97,239.97,239.97,67
10/16/2002,11:31,240.5,240.5,240.5,240.5,224
10/16/2002,11:33,240.1,241.3,240.1,241.3,6776
10/16/2002,11:34,240.5,240.5,240.5,240.5,673
10/16/2002,11:40,239.79,239.79,239.79,239.79,22
10/16/2002,11:44,238.9,238.9,238.9,238.9,1122
10/16/2002,11:45,238.45,238.45,238.45,238.45,224
10/16/2002,11:46,238.45,238.45,238.45,238.45,337
10/16/2002,11:48,238,238,238,238,67
10/16/2002,11:49,237.65,237.65,237.65,237.65,449
10/16/2002,11:50,237.56,237.78,237.56,237.56,718
10/16/2002,11:51,237.11,237.11,237.11,237.11,449
10/16/2002,11:52,236.67,236.71,236.67,236.71,157
10/16/2002,11:53,236.53,236.76,236.53,236.76,2042
10/16/2002,11:56,235.78,236.22,235.78,236.22,1907
10/16/2002,11:57,236.22,236.67,236.22,236.22,3253
10/16/2002,11:58,236.67,237.11,236.67,236.89,8548
10/16/2002,11:59,236.89,236.89,236.89,236.89,449
10/16/2002,12:02,234.88,234.88,234.88,234.88,1122
10/16/2002,12:03,234.88,234.88,234.48,234.48,673
10/16/2002,12:04,235.11,235.11,235.11,235.11,2244
10/16/2002,12:05,235.24,235.24,235.24,235.24,22
10/16/2002,12:06,235.64,235.95,235.55,235.55,7180
10/16/2002,12:07,235.33,235.33,235.33,235.33,20193
10/16/2002,12:10,235.11,235.11,235.11,235.11,22
10/16/2002,12:11,235.11,235.11,235.11,235.11,1683
10/16/2002,12:12,235.11,235.55,235.11,235.55,3567
10/16/2002,12:14,236.18,236.22,236.18,236.22,1032
10/16/2002,12:15,236.44,237.02,236.44,237.02,9401
10/16/2002,12:16,236.4,237.56,236.4,237.56,22885
10/16/2002,12:17,236.58,236.58,236.58,236.58,449
10/16/2002,12:19,236.09,236.09,236.09,236.09,337
10/16/2002,12:20,236.67,236.67,236.67,236.67,1122
10/16/2002,12:21,236.76,236.76,236.76,236.76,1122
10/16/2002,12:22,236.76,236.76,236.76,236.76,1122
10/16/2002,12:23,236.89,236.89,236.89,236.89,67
10/16/2002,12:25,237.25,237.25,237.25,237.25,22
10/16/2002,12:27,236.85,236.85,236.85,236.85,337
10/16/2002,12:28,236.22,236.44,236.22,236.44,2289
10/16/2002,12:30,236.18,236.18,236.18,236.18,112
10/16/2002,12:33,236,236.58,236,236.58,337
10/16/2002,12:34,236.22,236.22,236.22,236.22,2244
10/16/2002,12:35,236.98,236.98,236.98,236.98,179
10/16/2002,12:36,236.53,236.53,236.53,236.53,224
10/16/2002,12:38,236.85,236.85,236.85,236.85,337
10/16/2002,12:39,236.62,236.62,236.22,236.22,4824
10/16/2002,12:40,236.04,236.04,236.04,236.04,22
10/16/2002,12:42,236.22,236.22,236,236,337
10/16/2002,12:43,236.31,236.31,235.69,235.69,157
10/16/2002,12:44,236,236,236,236,45
10/16/2002,12:48,236.22,236.22,236.22,236.22,449
10/16/2002,12:49,236.4,236.4,236.4,236.4,1010
10/16/2002,12:51,236.58,236.58,236.58,236.58,45
10/16/2002,12:52,236.67,236.67,236.44,236.44,494
10/16/2002,12:53,236.36,236.36,236.36,236.36,5609
10/16/2002,12:54,236.44,236.44,236.44,236.44,247
10/16/2002,12:59,235.78,235.78,235.55,235.55,11218
10/16/2002,13:00,235.73,235.78,235.73,235.78,2580
10/16/2002,13:01,235.6,235.6,235.6,235.6,8975
10/16/2002,13:02,234.88,234.88,234.88,234.88,269
10/16/2002,13:04,235.55,235.55,235.55,235.55,1122
10/16/2002,13:05,235.82,235.82,235.82,235.82,449
10/16/2002,13:06,235.86,235.86,235.55,235.55,4487
10/16/2002,13:07,235.86,235.86,235.86,235.86,135
10/16/2002,13:10,235.82,235.82,235.33,235.33,67
10/16/2002,13:17,235.37,235.42,235.37,235.42,45
10/16/2002,13:25,235.78,235.78,235.78,235.78,561
10/16/2002,13:43,235.11,235.11,235.11,235.11,673
10/16/2002,13:44,234.88,234.88,234.88,234.88,5609
10/16/2002,13:45,234.88,234.88,234.88,234.88,22437
10/16/2002,13:46,234.26,234.26,234.26,234.26,157
10/16/2002,13:47,234.66,234.66,234.66,234.66,22
10/16/2002,13:48,234.44,234.44,234.08,234.08,1279
10/16/2002,13:50,233.99,233.99,233.99,233.99,4487
10/16/2002,13:52,233.77,233.77,233.77,233.77,13462
10/16/2002,13:53,233.81,233.81,233.81,233.81,67
10/16/2002,13:54,233.99,233.99,233.99,233.99,67
10/16/2002,13:55,233.55,233.55,233.55,233.55,561
10/16/2002,13:56,233.28,233.28,233.28,233.28,224
10/16/2002,13:58,233.68,233.68,233.68,233.68,157
10/16/2002,14:00,233.59,233.59,233.59,233.59,157
10/16/2002,14:03,233.5,233.5,233.5,233.5,45
10/16/2002,14:04,233.28,233.28,233.28,233.28,449
10/16/2002,14:07,233.46,233.46,233.46,233.46,157
10/16/2002,14:08,233.5,233.55,233.5,233.55,314
10/16/2002,14:09,233.55,234.35,233.55,234.35,1167
10/16/2002,14:11,233.64,233.64,233.55,233.55,3365
10/16/2002,14:14,234.22,234.22,234.22,234.22,337
10/16/2002,14:18,233.99,233.99,233.99,233.99,22437
10/16/2002,14:23,235.42,235.42,235.42,235.42,3365
10/16/2002,14:25,235.95,235.95,235.95,235.95,4487
10/16/2002,14:27,235.78,235.78,235.78,235.78,135
10/16/2002,14:28,236.09,236.09,236.09,236.09,157
10/16/2002,14:29,236.67,236.67,236.67,236.67,67
10/16/2002,14:30,236.27,236.27,236.27,236.27,224
10/16/2002,14:31,235.6,236.44,235.6,236,5497
10/16/2002,14:32,235.91,235.91,235.91,235.91,157
10/16/2002,14:33,236,236,236,236,112
10/16/2002,14:36,236.8,236.8,236.53,236.53,45
10/16/2002,14:38,236,236,236,236,112
10/16/2002,14:40,236.58,236.58,236.58,236.58,112
10/16/2002,14:44,235.91,235.91,235.78,235.78,494
10/16/2002,14:45,235.55,235.55,235.33,235.33,4846
10/16/2002,14:47,235.15,235.24,235.15,235.15,1122
10/16/2002,14:48,235.15,235.15,235.15,235.15,1122
10/16/2002,14:49,235.78,235.78,235.78,235.78,45
10/16/2002,14:51,236.18,236.18,236.18,236.18,67
10/16/2002,14:52,235.6,235.6,235.6,235.6,224
10/16/2002,14:55,236,236,236,236,112
10/16/2002,14:59,235.82,235.82,235.82,235.82,449
10/16/2002,15:01,236.62,236.62,236.62,236.62,22
10/16/2002,15:03,236.18,236.18,236.18,236.18,224
10/16/2002,15:04,236.44,236.44,236.44,236.44,224
10/16/2002,15:08,236.53,236.53,236.53,236.53,22
10/16/2002,15:09,237.29,237.6,237.29,237.6,2917
10/16/2002,15:10,237.92,237.92,237.69,237.74,1885
10/16/2002,15:11,237.34,238.14,237.34,238.14,135
10/16/2002,15:12,237.92,237.92,237.92,237.92,449
10/16/2002,15:13,237.65,237.65,237.29,237.29,5721
10/16/2002,15:16,237.02,237.02,237.02,237.02,449
10/16/2002,15:18,237.07,237.07,237.07,237.07,224
10/16/2002,15:19,237.34,237.34,237.34,237.34,224
10/16/2002,15:25,237.42,237.42,237.42,237.42,22
10/16/2002,15:27,236.4,236.4,236.4,236.4,449
10/16/2002,15:28,236.04,236.04,236.04,236.04,4487
10/16/2002,15:29,236.49,236.49,236.49,236.49,22
10/16/2002,15:30,236.04,236.04,236.04,236.04,224
10/16/2002,15:31,235.86,235.86,235.86,235.86,426
10/16/2002,15:34,235.37,235.37,235.37,235.37,224
10/16/2002,15:35,235.15,235.15,235.06,235.06,1346
10/16/2002,15:37,234.66,235.24,234.66,235.24,6753
10/16/2002,15:38,235.02,235.02,235.02,235.02,224
10/16/2002,15:39,235.02,235.02,235.02,235.02,224
10/16/2002,15:40,234.93,235.2,234.8,234.8,1010
10/16/2002,15:41,234.8,235.15,234.8,235.15,583
10/16/2002,15:44,235.42,235.42,235.11,235.11,292
10/16/2002,15:46,235.11,235.29,235.11,235.29,247
10/16/2002,15:48,235.33,235.33,234.88,234.88,67
10/16/2002,15:49,235.06,235.06,234.84,234.84,2356
10/16/2002,15:51,235.06,235.15,235.06,235.15,673
10/16/2002,15:52,235.02,235.02,235.02,235.02,22
10/16/2002,15:53,234.97,234.97,234.97,234.97,1122
10/16/2002,15:54,235.46,235.46,235.46,235.46,897
10/16/2002,15:55,235.33,235.33,235.33,235.33,22
10/16/2002,15:56,235.42,235.42,235.33,235.33,1212
10/16/2002,15:57,235.42,236.04,235.42,236.04,2603
10/16/2002,15:58,236.04,236.13,236.04,236.13,1346
10/16/2002,15:59,236.76,236.76,235.78,236.13,9693
10/17/2002,09:40,240.86,240.86,240.86,240.86,967
10/17/2002,09:41,241.31,243.26,241.31,243.26,3125
10/17/2002,09:42,243.26,243.26,242.42,242.42,2361
10/17/2002,09:43,242.86,242.86,242.02,242.42,3035
10/17/2002,09:45,242.38,242.38,241.89,241.89,450
10/17/2002,09:46,241.75,241.75,241.75,241.75,225
10/17/2002,09:47,242.11,242.11,241.31,241.31,2338
10/17/2002,09:49,241.66,241.66,241.66,241.66,225
10/17/2002,09:50,241.13,241.13,241.13,241.13,225
10/17/2002,09:51,240.86,241.62,240.73,240.73,382
10/17/2002,09:52,240.86,240.86,240.64,240.64,629
10/17/2002,09:55,240.2,240.2,239.75,239.75,135
10/17/2002,09:58,240.15,240.51,240.15,240.51,450
10/17/2002,10:00,240.2,240.2,239.75,239.75,1686
10/17/2002,10:01,239.13,239.13,239.13,239.13,112
10/17/2002,10:03,237.97,237.97,237.97,237.97,1124
10/17/2002,10:04,238.68,238.68,238.68,238.68,225
10/17/2002,10:05,238.11,238.11,238.11,238.11,22482
10/17/2002,10:06,239.04,239.04,239.04,239.04,157
10/17/2002,10:07,239.26,239.4,239.26,239.4,135
10/17/2002,10:08,240.06,240.06,240.06,240.06,112
10/17/2002,10:09,240.02,240.02,239.53,239.53,450
10/17/2002,10:10,239.22,239.22,239.22,239.22,225
10/17/2002,10:11,239.48,239.48,239.48,239.48,45
10/17/2002,10:12,238.95,238.95,238.95,238.95,22
10/17/2002,10:13,238.46,238.46,238.46,238.46,22
10/17/2002,10:14,238.46,238.73,238.46,238.64,13714
10/17/2002,10:15,238.77,238.77,238.28,238.73,944
10/17/2002,10:16,239.08,239.53,239.08,239.53,270
10/17/2002,10:17,239.93,239.93,239.93,239.93,674
10/17/2002,10:18,240.37,240.37,240.37,240.37,112
10/17/2002,10:19,240.2,240.2,240.2,240.2,450
10/17/2002,10:21,239.31,240.2,239.31,240.15,2630
10/17/2002,10:22,240.2,240.2,240.2,240.2,225
10/17/2002,10:23,240.15,240.2,240.15,240.2,315
10/17/2002,10:25,240.6,240.6,240.6,240.6,45
10/17/2002,10:26,240.46,240.91,240.46,240.91,270
10/17/2002,10:27,241.09,241.09,240.95,240.95,247
10/17/2002,10:28,240.68,240.68,240.68,240.68,225
10/17/2002,10:30,239.75,239.75,239.75,239.75,90
10/17/2002,10:31,239.75,239.75,239.75,239.75,112
10/17/2002,10:32,238.77,238.77,238.77,238.77,562
10/17/2002,10:33,238.68,239.04,238.68,239.04,3417
10/17/2002,10:34,238.24,238.24,238.24,238.24,1686
10/17/2002,10:35,238.33,238.33,238.33,238.33,22
10/17/2002,10:37,238.59,238.59,237.57,237.57,45
10/17/2002,10:39,238.51,238.51,238.51,238.51,22
10/17/2002,10:40,238.64,238.86,238.64,238.86,11893
10/17/2002,10:47,238.82,239.08,238.68,239.08,7104
10/17/2002,10:48,239.26,239.26,239.26,239.26,45
10/17/2002,10:50,238.91,238.91,238.91,238.91,135
10/17/2002,10:51,238.64,238.64,238.64,238.64,22
10/17/2002,10:52,238.37,238.37,238.37,238.37,67
10/17/2002,10:53,238.02,238.02,238.02,238.02,225
10/17/2002,10:54,238.06,238.55,238.06,238.55,450
10/17/2002,10:57,238.82,238.82,238.82,238.82,22
10/17/2002,10:59,238.11,238.11,238.11,238.11,5620
10/17/2002,11:01,238.55,238.55,238.55,238.55,22
10/17/2002,11:02,238.77,238.77,238.77,238.77,225
10/17/2002,11:03,238.37,238.37,238.37,238.37,22
10/17/2002,11:04,238.73,238.73,238.73,238.73,112
10/17/2002,11:09,238.77,238.77,238.77,238.77,90
10/17/2002,11:10,238.82,238.99,238.82,238.99,450
10/17/2002,11:12,238.99,238.99,238.99,238.99,202
10/17/2002,11:13,239.13,239.13,239.13,239.13,225
10/17/2002,11:15,239.4,239.4,239.4,239.4,225
10/17/2002,11:17,239.22,239.22,238.99,239.17,1169
10/17/2002,11:18,238.86,238.99,238.86,238.99,1349
10/17/2002,11:20,239.35,239.35,239.35,239.35,225
10/17/2002,11:21,239.04,239.04,239.04,239.04,9892
10/17/2002,11:23,239.93,239.93,239.93,239.93,45
10/17/2002,11:26,240.37,240.37,239.75,240.37,180
10/17/2002,11:28,239.97,239.97,239.84,239.84,11466
10/17/2002,11:30,239.71,239.71,239.71,239.71,45
10/17/2002,11:31,240.06,240.06,239.84,239.84,697
10/17/2002,11:32,240.11,240.2,240.11,240.2,1236
10/17/2002,11:34,239.93,239.93,239.93,239.93,225
10/17/2002,11:37,240.2,240.2,240.2,240.2,4496
10/17/2002,11:38,240.55,240.55,240.55,240.55,2248
10/17/2002,11:40,240.68,240.68,240.68,240.68,944
10/17/2002,11:42,240.51,240.51,240.51,240.51,225
10/17/2002,11:44,240.2,240.2,240.2,240.2,5620
10/17/2002,11:48,240.2,240.2,240.2,240.2,225
10/17/2002,11:52,239.93,239.93,239.93,239.93,202
10/17/2002,11:53,240.06,240.06,240.06,240.06,202
10/17/2002,11:58,240.64,240.64,240.64,240.64,674
10/17/2002,11:59,240.2,240.2,240.2,240.2,67
10/17/2002,12:00,240.64,240.82,239.75,239.75,4384
10/17/2002,12:01,239.71,239.71,239.08,239.08,3507
10/17/2002,12:03,239.53,239.66,239.53,239.66,5665
10/17/2002,12:05,239.97,239.97,239.97,239.97,22
10/17/2002,12:10,239.75,239.75,239.75,239.75,2563
10/17/2002,12:12,240.6,240.6,240.6,240.6,22
10/17/2002,12:16,240.51,240.51,240.51,240.51,45
10/17/2002,12:27,240.2,240.2,240.2,240.2,225
10/17/2002,12:28,240.06,240.06,240.06,240.06,225
10/17/2002,12:29,240.06,240.06,240.06,240.06,225
10/17/2002,12:36,240.2,240.2,240.2,240.2,225
10/17/2002,12:39,240.42,240.42,240.42,240.42,2023
10/17/2002,12:49,240.86,240.86,240.86,240.86,112
10/17/2002,12:51,240.64,240.95,240.64,240.95,315
10/17/2002,12:55,240.95,240.95,240.95,240.95,22
10/17/2002,12:56,241.17,241.31,241.17,241.31,585
10/17/2002,13:03,240.82,240.82,240.82,240.82,112
10/17/2002,13:04,241.22,241.22,241.22,241.22,22
10/17/2002,13:05,241.26,241.26,240.86,240.86,11263
10/17/2002,13:06,240.82,240.82,240.82,240.82,5620
10/17/2002,13:07,240.86,240.86,240.86,240.86,3597
10/17/2002,13:13,240.82,240.82,240.82,240.82,22
10/17/2002,13:16,240.86,240.86,240.86,240.86,495
10/17/2002,13:17,240.86,240.86,240.86,240.86,1776
10/17/2002,13:21,240.86,240.86,240.86,240.86,1147
10/17/2002,13:22,240.86,240.86,240.86,240.86,2248
10/17/2002,13:23,241.31,241.31,241.13,241.22,674
10/17/2002,13:24,241.13,241.13,241.13,241.13,22
10/17/2002,13:31,241.26,241.26,241.26,241.26,22
10/17/2002,13:32,241.31,241.31,241.31,241.31,22
10/17/2002,13:34,241.31,241.35,241.31,241.35,2248
10/17/2002,13:36,241.26,241.26,241.22,241.22,1124
10/17/2002,13:37,241.53,241.62,241.53,241.62,3620
10/17/2002,13:38,241.57,241.8,241.57,241.8,1124
10/17/2002,13:48,241.71,241.71,241.71,241.71,22
10/17/2002,13:49,241.53,241.53,241.53,241.53,1124
10/17/2002,13:52,241.89,241.89,241.89,241.89,45
10/17/2002,13:53,241.53,241.75,241.53,241.75,4519
10/17/2002,13:55,241.31,241.31,241.17,241.17,5643
10/17/2002,13:56,240.82,240.82,240.82,240.82,67
10/17/2002,13:57,240.82,240.86,240.82,240.86,2990
10/17/2002,13:58,240.82,241.09,240.82,241.09,112
10/17/2002,14:01,241.17,241.57,241.17,241.57,157
10/17/2002,14:03,241.57,241.57,241.57,241.57,225
10/17/2002,14:04,241.31,241.31,241.31,241.31,67
10/17/2002,14:05,241.62,241.62,241.26,241.26,1349
10/17/2002,14:08,240.82,240.82,240.82,240.82,67
10/17/2002,14:12,241.26,241.26,240.6,240.6,135
10/17/2002,14:14,241.26,241.26,241.26,241.26,225
10/17/2002,14:15,241.26,241.26,241.26,241.26,22
10/17/2002,14:16,241.35,241.35,240.95,240.95,112
10/17/2002,14:17,241.57,241.57,241.57,241.57,22
10/17/2002,14:18,241.71,241.71,241.71,241.71,22
10/17/2002,14:19,241.44,241.44,241.4,241.4,45
10/17/2002,14:20,241.35,241.35,241.35,241.35,45
10/17/2002,14:23,240.82,240.82,240.82,240.82,90
10/17/2002,14:25,241.09,241.09,241.09,241.09,90
10/17/2002,14:32,240.2,240.2,240.2,240.2,1124
10/17/2002,14:39,240.95,240.95,240.95,240.95,225
10/17/2002,14:43,240.15,240.15,240.15,240.15,90
10/17/2002,14:44,240.2,240.2,240.2,240.2,270
10/17/2002,14:49,239.97,240.51,239.97,240.42,1776
10/17/2002,14:50,240.68,240.68,240.68,240.68,225
10/17/2002,14:51,240.55,240.55,240.55,240.55,472
10/17/2002,14:59,240.46,240.46,240.46,240.46,112
10/17/2002,15:01,240.2,240.2,240.2,240.2,11241
10/17/2002,15:02,240.28,240.28,240.28,240.28,225
10/17/2002,15:04,240.64,240.64,240.42,240.42,157
10/17/2002,15:05,240.42,240.42,240.42,240.42,1124
10/17/2002,15:06,240.64,240.64,240.64,240.64,22
10/17/2002,15:10,240.42,240.42,240.42,240.42,22
10/17/2002,15:14,240.37,240.37,240.37,240.37,90
10/17/2002,15:18,240.42,240.42,240.42,240.42,45
10/17/2002,15:21,240.42,240.42,240.42,240.42,1124
10/17/2002,15:22,240.33,240.33,240.33,240.33,225
10/17/2002,15:23,240.42,240.42,240.42,240.42,225
10/17/2002,15:25,241.04,241.04,241.04,241.04,22
10/17/2002,15:27,241.09,241.09,241.09,241.09,225
10/17/2002,15:28,241.31,241.31,241.09,241.09,1574
10/17/2002,15:34,242.06,242.06,242.06,242.06,22
10/17/2002,15:35,241.57,241.57,241.57,241.57,67
10/17/2002,15:36,242.02,242.02,241.53,241.53,1236
10/17/2002,15:37,241.53,241.53,241.53,241.53,562
10/17/2002,15:38,241.93,241.93,241.93,241.93,45
10/17/2002,15:40,241.97,241.97,241.97,241.97,1124
10/17/2002,15:41,241.84,241.84,241.84,241.84,2248
10/17/2002,15:42,241.75,241.75,241.75,241.75,5620
10/17/2002,15:44,242.82,242.82,242.82,242.82,225
10/17/2002,15:45,242.69,242.69,242.42,242.42,1484
10/17/2002,15:46,242.42,242.51,242.42,242.51,450
10/17/2002,15:48,242.29,242.64,242.29,242.64,2473
10/17/2002,15:49,242.51,242.51,242.51,242.51,90
10/17/2002,15:50,242.51,242.51,242.51,242.51,450
10/17/2002,15:53,242.82,242.82,242.6,242.82,1978
10/17/2002,15:54,242.73,242.73,242.73,242.73,3372
10/17/2002,15:55,242.51,242.82,242.51,242.82,2293
10/17/2002,15:56,242.69,242.69,242.69,242.69,450
10/17/2002,15:57,242.69,242.86,242.69,242.86,2226
10/17/2002,15:58,243.04,243.44,243.04,243.44,11421
10/17/2002,15:59,243.44,243.71,243.44,243.58,2945
10/18/2002,09:37,237.97,240.46,237.97,239.31,2788
10/18/2002,09:38,239.35,239.35,239.35,239.35,22
10/18/2002,09:39,240.2,240.86,239.93,240.64,607
10/18/2002,09:42,239.31,239.31,239.31,239.31,67
10/18/2002,09:45,241.09,241.09,241.09,241.09,2248
10/18/2002,09:46,240.42,240.42,240.42,240.42,674
10/18/2002,09:47,239.84,239.84,239.84,239.84,22
10/18/2002,09:48,240.2,240.2,239.75,239.75,2473
10/18/2002,09:49,240.11,240.11,239.93,239.93,292
10/18/2002,09:50,240.11,240.2,239.97,239.97,315
10/18/2002,09:54,240.37,240.37,239.75,240.37,1304
10/18/2002,09:55,240.33,240.37,240.33,240.33,2316
10/18/2002,09:56,240.06,240.64,240.06,240.64,3372
10/18/2002,09:57,240.2,240.2,240.2,240.2,4721
10/18/2002,09:58,241.22,241.31,241.22,241.31,944
10/18/2002,09:59,240.86,241.35,240.86,241.35,2698
10/18/2002,10:00,241.26,241.75,241.13,241.13,1551
10/18/2002,10:01,240.86,240.86,240.86,240.86,450
10/18/2002,10:02,240.73,240.73,240.73,240.73,22
10/18/2002,10:03,241.53,241.53,241.53,241.53,337
10/18/2002,10:04,242.2,242.2,242.2,242.2,337
10/18/2002,10:05,241.89,242.73,241.89,242.64,3507
10/18/2002,10:06,242.73,243,242.73,243,315
10/18/2002,10:09,242.64,242.64,242.64,242.64,1349
10/18/2002,10:10,242.42,242.95,242.42,242.95,2293
10/18/2002,10:11,243.84,243.84,243.84,243.84,899
10/18/2002,10:12,243.53,243.89,243.31,243.89,1416
10/18/2002,10:13,243.31,243.67,243.31,243.67,1281
10/18/2002,10:15,243.71,243.75,243.71,243.75,112
10/18/2002,10:16,243.53,244.15,243.53,244.15,90
10/18/2002,10:17,243.31,243.49,243.31,243.49,2473
10/18/2002,10:18,243.53,243.53,243.49,243.49,247
10/18/2002,10:20,243.75,243.75,243.75,243.75,22
10/18/2002,10:21,243.89,244.55,243.89,244.55,225
10/18/2002,10:22,244.55,244.55,244.55,244.55,112
10/18/2002,10:23,244.47,244.47,244.47,244.47,225
10/18/2002,10:24,244.38,244.73,244.38,244.73,360
10/18/2002,10:25,244.47,244.47,244.2,244.2,292
10/18/2002,10:26,243.49,243.49,243.49,243.49,450
10/18/2002,10:27,242.95,242.95,242.86,242.86,1147
10/18/2002,10:28,242.78,242.78,242.78,242.78,1574
10/18/2002,10:29,243.35,243.35,242.42,242.42,2495
10/18/2002,10:30,243.31,243.53,243.31,243.53,1799
10/18/2002,10:32,243.84,243.89,243.84,243.89,450
10/18/2002,10:33,243.53,243.53,243.09,243.09,450
10/18/2002,10:36,241.89,241.89,241.89,241.89,1349
10/18/2002,10:37,241.53,242.11,241.53,241.53,2855
10/18/2002,10:39,242.42,242.42,242.42,242.42,450
10/18/2002,10:40,242.2,242.2,241.71,241.89,1506
10/18/2002,10:41,241.93,241.93,241.93,241.93,22
10/18/2002,10:42,241.93,241.93,241.93,241.93,450
10/18/2002,10:43,241.75,242.2,241.75,242.2,16884
10/18/2002,10:45,242.11,242.11,242.11,242.11,45
10/18/2002,10:46,242.24,242.24,242.24,242.24,135
10/18/2002,10:47,241.71,241.71,241.71,241.71,1124
10/18/2002,10:48,241.98,241.98,241.98,241.98,22
10/18/2002,10:50,242.02,242.02,242.02,242.02,22
10/18/2002,10:51,242.02,242.02,242.02,242.02,22
10/18/2002,10:53,243.09,243.09,242.91,242.91,742
10/18/2002,10:54,243.13,243.53,243.13,243.53,247
10/18/2002,10:55,243.13,243.13,243.04,243.04,247
10/18/2002,10:56,243.26,243.31,242.73,242.73,2765
10/18/2002,10:58,242.6,242.6,242.6,242.6,22
10/18/2002,10:59,242.51,242.51,242.51,242.51,2023
10/18/2002,11:00,242.64,242.64,242.55,242.55,315
10/18/2002,11:01,242.69,242.69,242.69,242.69,562
10/18/2002,11:02,242.51,243.13,242.51,243.13,360
10/18/2002,11:03,242.64,242.64,242.64,242.64,1124
10/18/2002,11:05,243.93,244.02,243.4,243.4,1214
10/18/2002,11:06,244.11,244.11,243.98,243.98,1124
10/18/2002,11:07,243.98,243.98,243.98,243.98,22
10/18/2002,11:08,243.67,243.67,243.67,243.67,22
10/18/2002,11:10,243.98,243.98,243.98,243.98,450
10/18/2002,11:12,244.64,245.04,244.38,244.38,540
10/18/2002,11:13,244.91,244.91,244.91,244.91,22
10/18/2002,11:14,245.09,245.09,245.09,245.09,1461
10/18/2002,11:15,245.09,245.09,244.96,244.96,382
10/18/2002,11:16,244.38,244.38,244.38,244.38,22
10/18/2002,11:17,244.07,244.07,244.07,244.07,225
10/18/2002,11:18,244.55,244.55,244.55,244.55,22
10/18/2002,11:19,244.64,244.91,244.64,244.91,4496
10/18/2002,11:20,244.82,244.87,244.82,244.82,4901
10/18/2002,11:21,244.82,244.82,244.51,244.51,1709
10/18/2002,11:24,245,245.62,245,245.62,360
10/18/2002,11:26,245.4,245.4,245.4,245.4,674
10/18/2002,11:27,245.71,246.16,245.71,246.16,472
10/18/2002,11:28,246.16,246.16,246.16,246.16,67
10/18/2002,11:29,245.8,245.8,245.8,245.8,45
10/18/2002,11:30,245.98,246.16,245.98,246.16,3485
10/18/2002,11:31,246.2,246.38,246.02,246.02,202
10/18/2002,11:33,246.38,246.38,246.38,246.38,22
10/18/2002,11:34,246.29,246.29,245.8,245.93,1169
10/18/2002,11:35,244.82,244.82,244.82,244.82,22
10/18/2002,11:36,244.82,244.82,244.82,244.82,67
10/18/2002,11:37,245.4,245.4,245.4,245.4,67
10/18/2002,11:38,245.27,245.27,244.82,244.82,315
10/18/2002,11:39,245.18,245.18,244.82,244.82,45
10/18/2002,11:40,245.36,245.36,245.27,245.27,202
10/18/2002,11:41,245.27,245.36,244.78,244.78,11556
10/18/2002,11:42,244.96,245.22,244.96,245.22,5620
10/18/2002,11:44,245,245,244.64,244.64,1686
10/18/2002,11:45,244.64,244.64,244.55,244.55,270
10/18/2002,11:48,244.15,244.64,244.15,244.55,337
10/18/2002,11:49,245.04,245.04,245.04,245.04,450
10/18/2002,11:50,244.96,244.96,244.96,244.96,450
10/18/2002,11:51,244.69,244.69,244.69,244.69,67
10/18/2002,11:53,244.96,245.09,244.96,244.96,1843
10/18/2002,11:54,245.09,245.09,244.91,244.91,2810
10/18/2002,11:55,245.4,245.4,245.4,245.4,405
10/18/2002,11:56,245.13,245.13,245.13,245.13,67
10/18/2002,11:58,245.04,245.04,245.04,245.04,22
10/18/2002,11:59,244.87,244.87,244.87,244.87,67
10/18/2002,12:01,244.47,244.47,244.47,244.47,225
10/18/2002,12:02,244.33,244.33,244.33,244.33,90
10/18/2002,12:06,244.2,244.2,244.2,244.2,225
10/18/2002,12:07,244.51,244.51,244.51,244.51,157
10/18/2002,12:09,244.15,244.15,244.15,244.15,90
10/18/2002,12:10,244.15,244.15,244.15,244.15,135
10/18/2002,12:13,244.24,244.24,244.07,244.07,225
10/18/2002,12:16,243.89,243.89,243.89,243.89,202
10/18/2002,12:17,243.4,243.53,243.4,243.53,135
10/18/2002,12:21,243.22,243.4,243.22,243.4,247
10/18/2002,12:22,243.31,243.31,243.31,243.31,22
10/18/2002,12:23,243.53,243.8,243.53,243.8,562
10/18/2002,12:24,243.89,244.2,243.84,244.2,629
10/18/2002,12:26,244.42,244.42,244.42,244.42,944
10/18/2002,12:27,244.42,244.42,244.42,244.42,562
10/18/2002,12:29,244.24,244.24,244.2,244.2,585
10/18/2002,12:30,243.98,243.98,243.98,243.98,1124
10/18/2002,12:35,244.2,244.42,244.2,244.42,292
10/18/2002,12:40,244.73,244.73,244.47,244.47,67
10/18/2002,12:42,244.87,244.87,244.87,244.87,450
10/18/2002,12:43,244.82,244.82,244.82,244.82,22
10/18/2002,12:44,244.82,244.82,244.2,244.2,6272
10/18/2002,12:46,244.64,244.64,244.64,244.64,967
10/18/2002,12:48,244.64,244.64,244.64,244.64,22
10/18/2002,12:50,244.29,244.29,244.29,244.29,562
10/18/2002,12:51,244.6,244.6,244.6,244.6,45
10/18/2002,12:52,244.15,244.15,244.15,244.15,22
10/18/2002,12:57,243.75,243.75,243.75,243.75,45
10/18/2002,13:02,243.98,243.98,243.98,243.98,22
10/18/2002,13:03,243.8,244.02,243.8,244.02,270
10/18/2002,13:05,243.62,243.62,243.62,243.62,45
10/18/2002,13:07,243.44,243.44,243.44,243.44,22
10/18/2002,13:08,243.44,243.44,243.44,243.44,135
10/18/2002,13:09,243.44,243.44,243.44,243.44,90
10/18/2002,13:10,243.84,243.84,243.84,243.84,45
10/18/2002,13:11,243.84,243.84,243.84,243.84,22
10/18/2002,13:12,243.53,243.84,243.53,243.84,135
10/18/2002,13:15,243.62,243.62,243.62,243.62,22
10/18/2002,13:21,244.38,244.38,244.38,244.38,202
10/18/2002,13:22,244.38,244.69,244.38,244.69,247
10/18/2002,13:23,244.78,244.82,244.78,244.82,247
10/18/2002,13:24,244.78,244.82,244.78,244.82,90
10/18/2002,13:25,244.82,245,244.82,245,1304
10/18/2002,13:26,244.78,244.78,244.78,244.78,45
10/18/2002,13:27,244.64,244.64,244.64,244.64,1034
10/18/2002,13:28,244.64,244.64,244.64,244.64,450
10/18/2002,13:29,244.64,244.64,244.47,244.47,832
10/18/2002,13:31,244.69,244.87,244.69,244.87,45
10/18/2002,13:34,244.2,244.2,244.2,244.2,2248
10/18/2002,13:37,244.38,244.38,244.38,244.38,22
10/18/2002,13:39,244.29,244.29,244.29,244.29,22
10/18/2002,13:41,244.64,245.09,244.51,244.87,5373
10/18/2002,13:42,244.69,244.69,244.69,244.69,22
10/18/2002,13:43,244.87,244.87,244.87,244.87,112
10/18/2002,13:49,244.2,244.2,244.2,244.2,22
10/18/2002,13:51,243.93,243.93,243.93,243.93,22
10/18/2002,13:52,244.33,244.33,244.33,244.33,112
10/18/2002,13:56,244.87,244.87,244.78,244.78,1057
10/18/2002,13:57,244.69,244.69,244.69,244.69,22
10/18/2002,14:00,244.29,244.33,244.29,244.33,67
10/18/2002,14:01,244.55,244.64,244.55,244.64,135
10/18/2002,14:06,244.87,244.87,244.87,244.87,45
10/18/2002,14:07,244.82,244.82,244.82,244.82,135
10/18/2002,14:09,244.87,244.87,244.87,244.87,112
10/18/2002,14:10,244.64,244.64,244.64,244.64,112
10/18/2002,14:11,244.29,244.87,244.29,244.87,360
10/18/2002,14:13,244.78,244.78,244.78,244.78,45
10/18/2002,14:14,244.78,244.78,244.78,244.78,337
10/18/2002,14:15,244.82,244.82,244.82,244.82,22
10/18/2002,14:16,244.64,244.64,244.64,244.64,22
10/18/2002,14:20,244.42,244.42,244.42,244.42,112
10/18/2002,14:22,244.2,244.42,244.2,244.42,45
10/18/2002,14:23,244.02,244.42,244.02,244.42,45
10/18/2002,14:25,244.55,244.55,244.55,244.55,45
10/18/2002,14:27,244.42,244.42,244.42,244.42,112
10/18/2002,14:29,244.15,244.24,243.93,243.93,337
10/18/2002,14:30,243.75,244.02,243.75,244.02,67
10/18/2002,14:31,243.98,243.98,243.98,243.98,67
10/18/2002,14:32,243.89,243.89,243.89,243.89,22
10/18/2002,14:33,243.98,243.98,243.98,243.98,22
10/18/2002,14:34,243.89,243.89,243.75,243.75,1371
10/18/2002,14:35,243.89,243.89,243.89,243.89,225
10/18/2002,14:36,243.71,243.71,243.53,243.53,8543
10/18/2002,14:37,243.89,243.89,243.89,243.89,22
10/18/2002,14:38,243.93,243.93,243.93,243.93,112
10/18/2002,14:40,243.67,243.67,243.67,243.67,157
10/18/2002,14:41,243.44,243.44,243.44,243.44,674
10/18/2002,14:42,243.58,243.58,243.58,243.58,112
10/18/2002,14:45,243.58,243.58,243.58,243.58,247
10/18/2002,14:46,242.91,242.91,242.91,242.91,1124
10/18/2002,14:47,242.91,242.91,242.91,242.91,562
10/18/2002,14:49,242.91,242.91,242.91,242.91,292
10/18/2002,14:51,242.91,242.91,242.91,242.91,112
10/18/2002,14:55,243.13,243.13,243.13,243.13,22
10/18/2002,14:56,243.44,243.44,243.44,243.44,45
10/18/2002,14:59,243.26,243.26,243,243,202
10/18/2002,15:00,242.91,242.91,242.91,242.91,112
10/18/2002,15:01,242.91,242.91,242.86,242.86,1574
10/18/2002,15:03,242.51,242.51,242.51,242.51,1012
10/18/2002,15:04,242.42,242.42,242.42,242.42,157
10/18/2002,15:05,242.42,242.42,242.42,242.42,3597
10/18/2002,15:07,242.33,242.33,242.15,242.15,315
10/18/2002,15:08,241.89,242.06,241.89,242.06,292
10/18/2002,15:09,242.29,242.29,242.29,242.29,90
10/18/2002,15:10,242.42,242.42,242.42,242.42,450
10/18/2002,15:11,242.86,242.86,242.86,242.86,90
10/18/2002,15:13,242.42,242.42,242.42,242.42,22
10/18/2002,15:14,242.42,242.42,242.42,242.42,562
10/18/2002,15:16,242.86,242.86,242.86,242.86,2248
10/18/2002,15:17,243.13,243.13,243.13,243.13,22
10/18/2002,15:20,243.09,243.26,243.09,243.13,3192
10/18/2002,15:21,243.13,243.31,243.13,243.13,2428
10/18/2002,15:23,242.95,242.95,242.95,242.95,112
10/18/2002,15:24,243.04,243.04,243.04,243.04,22
10/18/2002,15:25,243.04,243.04,243.04,243.04,22
10/18/2002,15:26,243.13,243.13,243.13,243.13,135
10/18/2002,15:27,243.31,243.31,243.31,243.31,225
10/18/2002,15:30,243.22,243.31,243.22,243.31,135
10/18/2002,15:31,243.31,243.31,243.31,243.31,135
10/18/2002,15:32,243.31,243.31,242.95,242.95,202
10/18/2002,15:33,243.18,243.18,243.18,243.18,225
10/18/2002,15:36,243.13,243.13,242.86,242.86,1147
10/18/2002,15:37,243.22,243.31,243.13,243.31,1394
10/18/2002,15:38,243.22,243.22,243.22,243.22,45
10/18/2002,15:39,243.22,243.58,243.22,243.58,1169
10/18/2002,15:41,243.58,243.58,243.58,243.58,697
10/18/2002,15:42,243.49,243.49,243.49,243.49,450
10/18/2002,15:43,243.53,243.53,243.53,243.53,1843
10/18/2002,15:44,243.44,243.44,243.22,243.22,292
10/18/2002,15:46,243.18,243.18,243.13,243.13,1147
10/18/2002,15:48,243.13,243.53,243.13,243.31,6048
10/18/2002,15:50,243.53,243.53,243.53,243.53,450
10/18/2002,15:51,243.31,243.35,243.31,243.35,247
10/18/2002,15:52,243.4,243.53,243.4,243.53,472
10/18/2002,15:53,243.53,243.53,243.53,243.53,877
10/18/2002,15:54,243.53,243.53,243.49,243.49,1169
10/18/2002,15:55,243.31,243.31,243.31,243.31,45
10/18/2002,15:57,243.53,243.53,243.4,243.53,1461
10/18/2002,15:58,243.75,243.75,243.58,243.58,2518
10/18/2002,15:59,243.58,243.75,243.31,243.75,6093
10/21/2002,09:35,240.2,240.2,240.2,240.2,112
10/21/2002,09:36,241.09,241.09,241.09,241.09,562
10/21/2002,09:38,240.2,240.2,239.75,239.75,2743
10/21/2002,09:39,240.2,240.2,240.2,240.2,11241
10/21/2002,09:40,239.53,239.66,239.48,239.48,4159
10/21/2002,09:42,239.31,239.93,239.31,239.93,10117
10/21/2002,09:43,240.2,240.55,240.2,240.55,629
10/21/2002,09:44,240.11,240.11,239.97,239.97,1147
10/21/2002,09:45,239.31,239.31,239.31,239.31,450
10/21/2002,09:47,239.31,239.31,239.26,239.26,4047
10/21/2002,09:48,239.31,239.31,239.31,239.31,1394
10/21/2002,09:49,239.31,239.31,239.31,239.31,562
10/21/2002,09:51,240.2,240.2,240.2,240.2,11241
10/21/2002,09:53,238.86,238.86,238.64,238.64,2248
10/21/2002,09:55,238.42,238.42,238.33,238.33,13489
10/21/2002,09:56,238.11,238.64,238.11,238.64,832
10/21/2002,09:57,238.68,238.77,238.68,238.77,1799
10/21/2002,09:58,238.68,238.86,238.24,238.86,7554
10/21/2002,09:59,239.26,239.26,239.13,239.13,2113
10/21/2002,10:00,239.13,239.13,239.13,239.13,22
10/21/2002,10:01,239.08,239.08,237.97,237.97,2743
10/21/2002,10:02,238.33,238.33,238.33,238.33,225
10/21/2002,10:03,238.19,238.19,238.19,238.19,585
10/21/2002,10:04,237.97,237.97,237.93,237.93,787
10/21/2002,10:05,237.75,237.75,237.22,237.26,2698
10/21/2002,10:06,237.22,237.75,236.86,237.75,20953
10/21/2002,10:07,237.22,237.79,237.22,237.75,3620
10/21/2002,10:08,237.75,237.75,237.75,237.75,135
10/21/2002,10:09,237.97,238.24,237.84,237.84,405
10/21/2002,10:10,238.24,238.24,238.24,238.24,22
10/21/2002,10:11,238.42,238.42,238.19,238.19,1169
10/21/2002,10:12,237.75,237.75,237.7,237.7,360
10/21/2002,10:17,237.44,237.44,237.44,237.44,90
10/21/2002,10:18,237.7,237.7,237.7,237.7,22
10/21/2002,10:19,238.02,238.02,237.79,238.02,270
10/21/2002,10:20,238.11,238.11,238.11,238.11,22
10/21/2002,10:21,237.97,237.97,237.97,237.97,562
10/21/2002,10:23,237.75,237.75,237.75,237.75,472
10/21/2002,10:24,237.7,237.7,237.7,237.7,1124
10/21/2002,10:25,237.66,237.75,237.66,237.75,11331
10/21/2002,10:26,238.19,238.55,238.19,238.55,1169
10/21/2002,10:27,238.73,238.73,238.73,238.73,67
10/21/2002,10:28,239.48,239.53,239.48,239.53,3597
10/21/2002,10:29,238.95,238.95,238.95,238.95,225
10/21/2002,10:30,239.31,239.31,238.68,238.68,1349
10/21/2002,10:31,238.86,238.86,238.64,238.64,1147
10/21/2002,10:32,238.59,238.59,238.59,238.59,450
10/21/2002,10:33,237.84,237.84,237.84,237.84,67
10/21/2002,10:37,238.19,238.19,238.19,238.19,67
10/21/2002,10:40,238.68,238.68,238.64,238.64,495
10/21/2002,10:41,238.82,239.08,238.82,239.04,2720
10/21/2002,10:42,238.86,238.86,238.86,238.86,450
10/21/2002,10:43,239.08,239.08,239.08,239.08,2248
10/21/2002,10:47,238.64,238.64,238.64,238.64,5620
10/21/2002,10:48,239.04,239.08,239.04,239.08,2293
10/21/2002,10:49,239.08,239.26,239.08,239.26,405
10/21/2002,10:50,239.13,239.26,239.13,239.26,270
10/21/2002,10:52,239.31,239.31,239.22,239.22,225
10/21/2002,10:53,239.22,239.22,239.22,239.22,225
10/21/2002,10:54,238.86,238.86,238.86,238.86,562
10/21/2002,10:55,238.64,238.64,238.64,238.64,270
10/21/2002,10:56,238.64,238.64,238.64,238.64,562
10/21/2002,10:58,238.86,238.86,238.86,238.86,45
10/21/2002,10:59,238.95,239.04,238.95,239.04,90
10/21/2002,11:00,239.08,239.08,239.08,239.08,2023
10/21/2002,11:01,239.08,239.53,239.08,239.53,1236
10/21/2002,11:02,239.97,239.97,239.97,239.97,337
10/21/2002,11:04,240.15,240.2,239.48,239.48,3597
10/21/2002,11:06,239.31,239.31,239.31,239.31,45
10/21/2002,11:07,239.08,239.08,239.08,239.08,2248
10/21/2002,11:21,239.31,239.44,239.31,239.31,2361
10/21/2002,11:23,239.08,239.08,238.86,238.86,1124
10/21/2002,11:24,238.91,238.91,238.91,238.91,225
10/21/2002,11:25,238.91,238.91,238.91,238.91,562
10/21/2002,11:30,238.91,239.13,238.91,239.13,1776
10/21/2002,11:31,239.17,239.48,239.17,239.48,112
10/21/2002,11:32,239.75,239.75,239.75,239.75,1124
10/21/2002,11:33,239.75,239.75,239.75,239.75,450
10/21/2002,11:34,239.66,239.66,239.66,239.66,2338
10/21/2002,11:35,239.48,239.48,239.17,239.17,247
10/21/2002,11:37,238.86,238.86,238.64,238.64,4114
10/21/2002,11:39,238.64,238.64,238.64,238.64,202
10/21/2002,11:40,238.86,238.86,238.86,238.86,90
10/21/2002,11:42,238.86,238.86,238.86,238.86,45
10/21/2002,11:44,240.02,240.02,240.02,240.02,22
10/21/2002,11:46,240.11,240.2,240.11,240.2,1529
10/21/2002,11:48,240.33,240.33,240.33,240.33,180
10/21/2002,11:50,240.33,240.33,240.33,240.33,45
10/21/2002,11:51,240.64,240.64,240.64,240.64,16861
10/21/2002,11:54,242.06,242.06,242.06,242.06,225
10/21/2002,11:55,242.29,242.29,241.8,241.89,495
10/21/2002,11:59,241.35,241.35,241.35,241.35,4496
10/21/2002,12:00,241.53,241.53,241.53,241.53,5620
10/21/2002,12:01,241.89,241.89,241.89,241.89,225
10/21/2002,12:02,241.71,241.71,241.71,241.71,2923
10/21/2002,12:05,241.31,241.31,241.31,241.31,225
10/21/2002,12:06,241.53,241.71,241.31,241.35,4069
10/21/2002,12:07,241.35,241.62,241.35,241.35,21425
10/21/2002,12:09,241.31,241.44,241.31,241.31,2316
10/21/2002,12:10,241.53,241.53,241.44,241.44,5665
10/21/2002,12:12,241.57,241.57,241.57,241.57,225
10/21/2002,12:13,240.91,240.91,240.91,240.91,225
10/21/2002,12:14,241,241,240.86,240.86,2316
10/21/2002,12:20,241.09,241.13,241.09,241.13,90
10/21/2002,12:21,241.31,241.49,241.31,241.49,90
10/21/2002,12:23,241.49,241.49,241.49,241.49,157
10/21/2002,12:26,241.62,241.66,241.62,241.66,135
10/21/2002,12:27,241.98,241.98,241.98,241.98,1124
10/21/2002,12:28,242.42,242.42,242.42,242.42,225
10/21/2002,12:31,242.42,242.42,242.42,242.42,450
10/21/2002,12:32,242.42,242.42,242.42,242.42,45
10/21/2002,12:33,242.15,242.15,241.98,241.98,67
10/21/2002,12:34,242.42,242.42,242.42,242.42,4159
10/21/2002,12:35,242.42,242.42,242.42,242.42,225
10/21/2002,12:36,242.42,242.42,242.42,242.42,270
10/21/2002,12:38,242.86,243.27,242.78,242.78,1394
10/21/2002,12:40,242.82,242.82,242.82,242.82,22
10/21/2002,12:50,242.73,242.73,242.73,242.73,135
10/21/2002,12:51,242.86,242.86,242.86,242.86,1124
10/21/2002,12:53,243.09,243.09,243.04,243.04,337
10/21/2002,12:54,243.04,243.04,242.64,242.64,899
10/21/2002,12:55,242.38,242.46,242.38,242.46,1124
10/21/2002,12:56,242.46,242.46,242.46,242.46,225
10/21/2002,12:59,242.38,242.38,242.38,242.38,225
10/21/2002,13:00,241.84,241.84,241.84,241.84,112
10/21/2002,13:01,242.02,242.02,242.02,242.02,45
10/21/2002,13:04,242.06,242.06,242.06,242.06,629
10/21/2002,13:06,242.38,242.38,242.38,242.38,67
10/21/2002,13:07,242.42,242.42,242.2,242.2,5620
10/21/2002,13:08,242.06,242.2,242.06,242.2,4766
10/21/2002,13:10,241.89,241.98,241.89,241.98,1349
10/21/2002,13:11,241.98,241.98,241.98,241.98,1012
10/21/2002,13:13,241.98,241.98,241.98,241.98,22
10/21/2002,13:16,241.93,241.93,241.93,241.93,225
10/21/2002,13:17,242.24,242.24,242.24,242.24,45
10/21/2002,13:18,242.06,242.06,242.06,242.06,45
10/21/2002,13:25,241.57,241.57,241.57,241.57,90
10/21/2002,13:26,241.75,241.75,241.75,241.75,225
10/21/2002,13:27,241.75,241.75,241.75,241.75,225
10/21/2002,13:28,241.84,241.89,241.84,241.89,135
10/21/2002,13:29,241.98,241.98,241.98,241.98,1124
10/21/2002,13:30,241.98,241.98,241.98,241.98,719
10/21/2002,13:36,241.53,241.53,241.53,241.53,1124
10/21/2002,13:38,241.53,241.53,241.53,241.53,517
10/21/2002,13:41,241.31,241.31,241.31,241.31,562
10/21/2002,13:44,240.95,240.95,240.95,240.95,1124
10/21/2002,13:45,240.86,240.86,240.86,240.86,450
10/21/2002,13:46,240.86,240.86,240.86,240.86,4541
10/21/2002,13:50,241.09,241.09,241.09,241.09,45
10/21/2002,13:52,241.35,241.35,241.35,241.35,45
10/21/2002,13:53,241.44,241.44,241.44,241.44,45
10/21/2002,13:54,241.62,241.75,241.62,241.75,180
10/21/2002,13:55,241.71,241.71,241.71,241.71,45
10/21/2002,13:58,241.89,241.89,241.89,241.89,67
10/21/2002,14:05,242.15,242.15,242.15,242.15,157
10/21/2002,14:06,242.06,242.06,242.06,242.06,22
10/21/2002,14:07,242.29,242.29,242.29,242.29,8993
10/21/2002,14:08,242.42,242.42,242.42,242.42,5620
10/21/2002,14:09,242.42,242.42,242.42,242.42,1124
10/21/2002,14:11,243.09,243.09,243.09,243.09,225
10/21/2002,14:14,242.86,242.86,242.86,242.86,1124
10/21/2002,14:15,243.18,243.18,243.18,243.18,270
10/21/2002,14:17,242.78,242.78,242.78,242.78,225
10/21/2002,14:19,242.91,242.91,242.91,242.91,112
10/21/2002,14:23,242.86,242.86,242.42,242.42,2248
10/21/2002,14:25,242.42,242.42,242.42,242.42,225
10/21/2002,14:26,242.42,242.42,242.42,242.42,22
10/21/2002,14:28,242.64,242.64,242.64,242.64,1124
10/21/2002,14:29,242.73,242.73,242.73,242.73,225
10/21/2002,14:30,242.73,242.73,242.46,242.46,2248
10/21/2002,14:31,242.42,242.42,242.42,242.42,1619
10/21/2002,14:32,242.42,242.42,242.42,242.42,6048
10/21/2002,14:35,242.6,242.6,242.6,242.6,45
10/21/2002,14:36,242.51,242.51,242.51,242.51,45
10/21/2002,14:38,242.6,242.6,242.6,242.6,270
10/21/2002,14:41,241.98,241.98,241.98,241.98,450
10/21/2002,14:42,242.29,242.29,242.29,242.29,1124
10/21/2002,14:44,242.42,242.42,242.42,242.42,22
10/21/2002,14:45,241.84,241.84,241.84,241.84,45
10/21/2002,14:46,242.33,242.33,242.06,242.06,674
10/21/2002,14:47,242.06,242.06,242.06,242.06,90
10/21/2002,14:48,242.38,242.38,242.38,242.38,112
10/21/2002,14:51,242.69,243,242.69,243,337
10/21/2002,14:54,243.31,243.31,243.31,243.31,450
10/21/2002,14:55,243.31,243.31,243.31,243.31,45
10/21/2002,14:56,243.44,243.44,243.04,243.31,1214
10/21/2002,14:57,243.31,243.58,243.31,243.53,2653
10/21/2002,14:58,243.58,243.58,243.44,243.44,315
10/21/2002,14:59,243.75,243.75,243.75,243.75,337
10/21/2002,15:00,243.75,243.75,243.31,243.31,1574
10/21/2002,15:01,243.31,243.31,243.31,243.31,225
10/21/2002,15:02,243.67,243.67,243.67,243.67,112
10/21/2002,15:05,242.33,242.33,242.33,242.33,45
10/21/2002,15:06,242.42,242.42,242.42,242.42,45
10/21/2002,15:07,242.51,242.86,242.51,242.86,67
10/21/2002,15:11,242.86,242.86,242.64,242.64,157
10/21/2002,15:12,243.09,243.09,243.09,243.09,157
10/21/2002,15:22,243.58,243.58,243.58,243.58,22
10/21/2002,15:23,243.53,243.53,243.53,243.53,45
10/21/2002,15:24,243.53,243.67,243.53,243.67,1079
10/21/2002,15:25,243.71,243.71,243.71,243.71,45
10/21/2002,15:26,243.75,243.75,243.75,243.75,1326
10/21/2002,15:29,244.2,244.2,243.98,243.98,809
10/21/2002,15:30,244.64,244.64,244.64,244.64,1461
10/21/2002,15:31,244.64,244.64,244.64,244.64,45
10/21/2002,15:32,244.51,244.64,244.51,244.64,1147
10/21/2002,15:33,244.87,244.96,244.87,244.96,562
10/21/2002,15:34,245,245,245,245,562
10/21/2002,15:35,244.64,244.82,244.51,244.51,2338
10/21/2002,15:36,244.38,244.47,244.38,244.42,1371
10/21/2002,15:37,244.38,244.38,244.38,244.38,90
10/21/2002,15:40,244.38,244.38,244.38,244.38,45
10/21/2002,15:42,244.42,244.42,244.42,244.42,67
10/21/2002,15:43,244.42,244.42,244.42,244.42,719
10/21/2002,15:44,244.55,244.55,244.55,244.55,45
10/21/2002,15:45,244.64,244.64,244.64,244.64,337
10/21/2002,15:46,244.55,244.55,244.55,244.55,45
10/21/2002,15:50,244.73,244.73,244.64,244.73,585
10/21/2002,15:52,244.55,244.6,244.55,244.6,5688
10/21/2002,15:53,244.64,245.27,244.64,245.27,1012
10/21/2002,15:54,244.78,245.44,244.78,245.44,472
10/21/2002,15:55,245.27,245.44,245.27,245.27,495
10/21/2002,15:56,245.36,245.36,245.36,245.36,22
10/21/2002,15:57,245.31,245.31,245,245,67
10/22/2002,09:35,241.75,241.75,241.75,241.75,22
10/22/2002,09:36,241.31,241.31,241.31,241.31,450
10/22/2002,09:37,241.31,241.31,241.31,241.31,292
10/22/2002,09:40,242.11,242.42,242.11,242.42,292
10/22/2002,09:41,242.42,242.86,242.42,242.42,2226
10/22/2002,09:42,242.2,242.86,242.2,242.86,6767
10/22/2002,09:45,243.31,243.31,243.31,243.31,1574
10/22/2002,09:46,243.53,243.53,243.53,243.53,225
10/22/2002,09:49,243.13,243.13,243.13,243.13,225
10/22/2002,09:51,242.11,242.11,242.11,242.11,225
10/22/2002,09:52,242.6,242.6,242.6,242.6,247
10/22/2002,09:53,242.42,242.42,242.42,242.42,135
10/22/2002,09:55,242.11,242.11,242.11,242.11,2248
10/22/2002,09:58,243.31,243.31,243.31,243.31,1124
10/22/2002,10:02,244.24,244.64,244.24,244.64,1799
10/22/2002,10:03,244.64,244.64,244.64,244.64,225
10/22/2002,10:04,245,245,245,245,225
10/22/2002,10:05,244.87,244.87,244.87,244.87,22
10/22/2002,10:06,244.38,244.38,244.38,244.38,450
10/22/2002,10:08,244.07,244.07,244.07,244.07,2248
10/22/2002,10:09,243.98,243.98,243.98,243.98,1124
10/22/2002,10:10,244.24,244.24,244.24,244.24,1124
10/22/2002,10:17,244.24,244.24,244.24,244.24,225
10/22/2002,10:21,243.98,243.98,243.98,243.98,1124
10/22/2002,10:24,244.07,244.07,244.07,244.07,135
10/22/2002,10:29,243.98,243.98,243.98,243.98,225
10/22/2002,10:30,243.98,243.98,243.98,243.98,225
10/22/2002,10:32,243.84,243.84,243.84,243.84,225
10/22/2002,10:34,243.58,243.58,243.58,243.58,1124
10/22/2002,10:36,243.31,243.31,243.31,243.31,45
10/22/2002,10:39,242.86,242.86,242.86,242.86,450
10/22/2002,10:40,242.91,242.91,242.78,242.78,90
10/22/2002,10:41,242.42,242.42,242.42,242.42,1799
10/22/2002,10:42,241.84,241.98,241.84,241.98,697
10/22/2002,10:43,241.98,241.98,241.98,241.98,112
10/22/2002,10:45,241.62,241.62,241.62,241.62,225
10/22/2002,10:46,241.75,242.15,241.75,242.15,1169
10/22/2002,10:47,241.75,241.75,241.75,241.75,764
10/22/2002,10:48,242.29,242.42,242.29,242.42,1349
10/22/2002,10:49,242.6,242.6,242.6,242.6,67
10/22/2002,10:51,242.55,242.55,242.55,242.55,67
10/22/2002,10:53,242.29,242.29,242.29,242.29,67
10/22/2002,10:54,242.24,242.24,242.24,242.24,45
10/22/2002,10:56,242.64,242.64,242.64,242.64,11241
10/22/2002,10:59,242.15,242.42,242.15,242.42,1349
10/22/2002,11:01,242.82,242.82,242.82,242.82,90
10/22/2002,11:04,242.95,242.95,242.64,242.64,180
10/22/2002,11:07,242.29,242.29,242.29,242.29,22
10/22/2002,11:09,242.2,242.46,242.02,242.46,337
10/22/2002,11:15,242.78,242.78,242.78,242.78,22
10/22/2002,11:18,243,243,243,243,90
10/22/2002,11:21,242.64,242.64,242.64,242.64,2248
10/22/2002,11:25,242.64,242.64,242.64,242.64,1124
10/22/2002,11:26,242.42,242.42,242.42,242.42,1124
10/22/2002,11:33,241.8,241.8,241.8,241.8,450
10/22/2002,11:35,241.62,242.06,241.62,242.06,2248
10/22/2002,11:36,241.53,241.53,241.53,241.53,22
10/22/2002,11:39,241.57,241.84,241.57,241.84,11263
10/22/2002,11:43,241.8,241.8,241.8,241.8,157
10/22/2002,11:45,241.53,241.53,241.53,241.53,674
10/22/2002,11:46,241,241.31,241,241.31,450
10/22/2002,11:47,241.17,241.17,240.95,240.95,22684
10/22/2002,11:48,240.91,240.91,240.55,240.55,2248
10/22/2002,11:50,240.37,240.37,240.37,240.37,270
10/22/2002,11:51,240.86,240.86,240.69,240.69,1349
10/22/2002,11:52,241.09,241.31,241.09,241.31,1574
10/22/2002,11:55,241.31,241.31,241.31,241.31,135
10/22/2002,11:56,241.44,241.44,241.44,241.44,22
10/22/2002,11:59,241.09,241.09,241.09,241.09,225
10/22/2002,12:02,240.33,240.33,240.33,240.33,225
10/22/2002,12:03,240.2,240.28,240.2,240.28,2248
10/22/2002,12:04,240.28,240.28,240.2,240.2,2923
10/22/2002,12:05,240.2,240.33,240.2,240.33,674
10/22/2002,12:06,240.33,240.33,240.33,240.33,22
10/22/2002,12:07,240.33,240.33,240.33,240.33,2248
10/22/2002,12:10,240.46,240.46,240.46,240.46,67
10/22/2002,12:11,240.33,240.33,240.33,240.33,45
10/22/2002,12:16,240.2,240.2,240.2,240.2,22
10/22/2002,12:19,239.84,240.2,239.84,240.2,562
10/22/2002,12:20,240.2,240.2,240.2,240.2,450
10/22/2002,12:21,240.37,240.37,240.37,240.37,450
10/22/2002,12:22,240.11,240.33,240.11,240.33,225
10/22/2002,12:24,240.33,240.33,240.33,240.33,135
10/22/2002,12:26,239.4,239.4,239.4,239.4,1124
10/22/2002,12:29,239.08,239.08,239.08,239.08,1124
10/22/2002,12:30,239.08,239.08,239.08,239.08,450
10/22/2002,12:33,239.08,239.08,239.08,239.08,3372
10/22/2002,12:34,239.35,239.35,239.17,239.17,450
10/22/2002,12:46,238.55,238.95,238.55,238.95,270
10/22/2002,12:47,239.08,239.08,239.08,239.08,112
10/22/2002,12:48,239.08,239.08,239.08,239.08,112
10/22/2002,12:49,239.22,239.22,238.77,238.77,5845
10/22/2002,12:53,239.26,239.26,239.26,239.26,225
10/22/2002,12:54,239.26,239.26,239.26,239.26,225
10/22/2002,12:57,239.35,239.35,239.35,239.35,157
10/22/2002,13:00,239.31,239.31,239.31,239.31,22
10/22/2002,13:04,239.17,239.22,238.82,239.22,382
10/22/2002,13:08,238.95,238.95,238.95,238.95,225
10/22/2002,13:09,239.08,239.08,239.08,239.08,225
10/22/2002,13:12,239.31,239.31,239.31,239.31,225
10/22/2002,13:13,239.75,239.75,239.75,239.75,225
10/22/2002,13:16,239.75,239.75,239.75,239.75,112
10/22/2002,13:17,240.06,240.06,240.06,240.06,45
10/22/2002,13:19,239.71,239.71,239.71,239.71,450
10/22/2002,13:27,239.53,239.53,239.53,239.53,11241
10/22/2002,13:28,240.06,240.06,240.06,240.06,3372
10/22/2002,13:30,239.8,240.2,239.8,240.2,450
10/22/2002,13:32,240.2,240.2,239.97,239.97,1236
10/22/2002,13:33,240.42,240.42,240.42,240.42,225
10/22/2002,13:34,240.64,240.64,240.64,240.64,809
10/22/2002,13:36,240.2,240.37,240.2,240.37,674
10/22/2002,13:37,240.42,240.42,240.42,240.42,225
10/22/2002,13:38,240.28,240.28,240.28,240.28,225
10/22/2002,13:39,239.71,240.06,239.71,240.06,562
10/22/2002,13:41,239.75,239.75,239.75,239.75,674
10/22/2002,13:42,240.11,240.11,240.11,240.11,225
10/22/2002,13:43,239.97,239.97,239.88,239.88,2473
10/22/2002,13:46,239.53,239.53,239.44,239.44,2473
10/22/2002,13:47,239.48,239.48,239.4,239.4,5958
10/22/2002,13:48,239.31,239.31,239.08,239.08,6744
10/22/2002,13:49,238.42,239.31,238.42,239.31,11466
10/22/2002,13:50,239.31,239.31,239.31,239.31,1124
10/22/2002,13:51,238.42,238.42,238.42,238.42,674
10/22/2002,13:53,237.97,238.37,237.97,238.37,1349
10/22/2002,13:54,237.44,237.44,237.44,237.44,112
10/22/2002,13:55,237.84,237.84,237.84,237.84,562
10/22/2002,13:56,237.75,237.88,237.75,237.88,787
10/22/2002,13:57,237.93,237.93,237.79,237.79,787
10/22/2002,13:58,237.79,237.88,237.79,237.88,787
10/22/2002,14:00,238.46,238.46,238.46,238.46,1124
10/22/2002,14:01,238.28,238.28,238.28,238.28,337
10/22/2002,14:03,237.97,237.97,237.97,237.97,337
10/22/2002,14:04,238.06,238.06,237.75,237.75,4946
10/22/2002,14:05,237.75,237.75,237.75,237.75,337
10/22/2002,14:07,237.48,237.53,237.22,237.22,495
10/22/2002,14:08,237.22,237.22,237.22,237.22,157
10/22/2002,14:10,237.3,237.53,237.3,237.53,2316
10/22/2002,14:11,237.66,237.66,237.66,237.66,225
10/22/2002,14:12,237.7,237.7,237.7,237.7,225
10/22/2002,14:13,237.53,237.53,237.53,237.53,225
10/22/2002,14:15,237.57,237.57,237.57,237.57,22
10/22/2002,14:16,238.15,238.15,238.15,238.15,562
10/22/2002,14:17,238.24,238.24,238.24,238.24,22
10/22/2002,14:21,237.97,237.97,237.97,237.97,225
10/22/2002,14:23,237.97,237.97,237.97,237.97,225
10/22/2002,14:24,237.75,237.75,237.75,237.75,450
10/22/2002,14:25,237.57,237.57,237.57,237.57,22
10/22/2002,14:35,237.97,237.97,237.97,237.97,225
10/22/2002,14:38,237.97,237.97,237.97,237.97,225
10/22/2002,14:47,238.64,238.64,238.64,238.64,225
10/22/2002,14:50,238.15,238.15,238.15,238.15,45
10/22/2002,14:51,238.15,238.15,238.15,238.15,674
10/22/2002,14:53,238.37,238.37,238.37,238.37,45
10/22/2002,14:57,238.77,238.77,238.77,238.77,225
10/22/2002,14:58,238.82,238.82,238.82,238.82,225
10/22/2002,15:01,238.91,239.13,238.91,239.13,629
10/22/2002,15:03,239.31,239.44,239.31,239.44,562
10/22/2002,15:05,239.08,239.08,239.08,239.08,225
10/22/2002,15:06,239.26,239.26,238.99,238.99,337
10/22/2002,15:08,238.95,238.95,238.95,238.95,112
10/22/2002,15:09,238.86,238.86,238.86,238.86,225
10/22/2002,15:10,238.86,238.86,238.86,238.86,562
10/22/2002,15:11,238.86,238.86,238.86,238.86,157
10/22/2002,15:13,238.86,238.86,238.86,238.86,562
10/22/2002,15:14,238.73,238.73,238.73,238.73,112
10/22/2002,15:16,238.86,238.86,238.86,238.86,180
10/22/2002,15:18,239.04,239.04,239.04,239.04,45
10/22/2002,15:20,239.17,239.17,239.17,239.17,562
10/22/2002,15:21,238.86,239.08,238.86,239.08,135
10/22/2002,15:22,238.95,239.04,238.95,239.04,607
10/22/2002,15:23,238.95,238.95,238.86,238.86,270
10/22/2002,15:25,238.86,238.95,238.86,238.95,674
10/22/2002,15:29,239.08,239.08,239.08,239.08,22
10/22/2002,15:30,239.31,239.31,239.13,239.13,674
10/22/2002,15:31,239.17,239.17,239.08,239.08,427
10/22/2002,15:33,239.04,239.04,238.95,238.95,562
10/22/2002,15:34,238.95,238.95,238.95,238.95,674
10/22/2002,15:37,239.57,239.57,239.13,239.13,1349
10/22/2002,15:42,239.57,239.84,239.57,239.84,202
10/22/2002,15:44,240.46,240.46,240.46,240.46,450
10/22/2002,15:46,240.2,240.37,240.2,240.37,854
10/22/2002,15:50,240.2,240.2,240.2,240.2,225
10/22/2002,15:51,240.15,240.15,239.75,240.02,1057
10/22/2002,15:56,239.71,239.71,239.31,239.44,1664
10/22/2002,15:58,239.35,239.66,239.35,239.66,5643
10/22/2002,15:59,239.31,239.66,239.31,239.66,764
10/23/2002,09:32,238.86,238.86,238.86,238.86,1416
10/23/2002,09:35,239.17,239.17,239.17,239.17,5620
10/23/2002,09:36,239.31,239.31,239.08,239.08,5620
10/23/2002,09:38,239.75,240.86,239.75,240.86,787
10/23/2002,09:40,240.64,240.77,240.64,240.77,3372
10/23/2002,09:41,239.97,239.97,239.53,239.53,315
10/23/2002,09:42,240.2,240.2,240.2,240.2,2248
10/23/2002,09:43,240.86,240.86,240.86,240.86,4496
10/23/2002,09:47,241.97,242.29,241.97,242.29,135
10/23/2002,09:48,242.29,242.29,241.97,241.97,5755
10/23/2002,09:49,242.11,242.2,242.11,242.2,4721
10/23/2002,09:50,241.31,241.31,241.31,241.31,112
10/23/2002,09:52,241.71,241.71,241.71,241.71,562
10/23/2002,09:53,241.75,241.97,241.75,241.97,23808
10/23/2002,09:54,241.97,242.2,241.53,241.66,3575
10/23/2002,09:56,242.64,242.86,242.42,242.42,1911
10/23/2002,09:57,242.91,243.53,242.91,243.53,1821
10/23/2002,09:58,243.58,244.07,243.13,244.07,3013
10/23/2002,09:59,242.95,243.49,242.95,243.49,2271
10/23/2002,10:00,242.64,242.64,242.64,242.64,225
10/23/2002,10:01,242.42,242.42,242.29,242.29,1147
10/23/2002,10:03,242.42,242.42,242.42,242.42,1124
10/23/2002,10:05,242.69,242.69,242.69,242.69,2248
10/23/2002,10:06,243.18,243.18,243.18,243.18,22
10/23/2002,10:08,242.42,242.42,242.42,242.42,2248
10/23/2002,10:09,242.15,242.51,242.15,242.51,6744
10/23/2002,10:14,241.35,241.35,241.35,241.35,225
10/23/2002,10:18,241.66,241.66,241.66,241.66,157
10/23/2002,10:21,242.73,242.73,242.73,242.73,45
10/23/2002,10:22,242.82,243,242.82,243,674
10/23/2002,10:23,242.86,242.86,242.86,242.86,11241
10/23/2002,10:24,243.53,243.53,243.53,243.53,292
10/23/2002,10:25,243.58,243.58,243.58,243.58,450
10/23/2002,10:27,243.49,243.49,242.86,242.86,5058
10/23/2002,10:28,242.86,243.49,242.86,243.22,11376
10/23/2002,10:30,243.98,243.98,243.98,243.98,562
10/23/2002,10:37,243.31,243.31,243.31,243.31,3462
10/23/2002,10:39,243.67,243.67,243.67,243.67,405
10/23/2002,10:41,242.86,242.86,242.86,242.86,1124
10/23/2002,10:43,242.86,242.86,242.86,242.86,899
10/23/2002,10:44,243,243.04,243,243.04,67
10/23/2002,10:46,243.89,244.11,243.89,244.11,495
10/23/2002,10:47,244.11,244.11,244.11,244.11,45
10/23/2002,10:48,243.84,243.84,243.84,243.84,450
10/23/2002,10:49,243.49,243.49,243.49,243.49,90
10/23/2002,10:50,243.31,243.31,243.31,243.31,5620
10/23/2002,10:53,242.64,242.64,242.64,242.64,5620
10/23/2002,10:54,243.09,243.09,242.86,242.86,2698
10/23/2002,10:55,243.09,243.09,242.86,242.86,337
10/23/2002,10:56,242.86,242.86,242.86,242.86,5913
10/23/2002,10:57,242.78,243.04,242.78,243.04,2181
10/23/2002,11:03,243.18,243.31,243.18,243.31,450
10/23/2002,11:04,243.31,243.31,243.31,243.31,450
10/23/2002,11:06,243.31,243.31,243.31,243.31,2248
10/23/2002,11:07,243.8,243.8,243.8,243.8,450
10/23/2002,11:08,244.15,244.15,244.15,244.15,562
10/23/2002,11:09,243.98,243.98,243.98,243.98,225
10/23/2002,11:10,244.2,244.2,244.2,244.2,674
10/23/2002,11:13,243.75,243.75,243.75,243.75,45
10/23/2002,11:17,243.31,243.31,243.31,243.31,225
10/23/2002,11:19,243.58,243.58,243.53,243.53,11466
10/23/2002,11:20,243.75,243.75,243.75,243.75,2248
10/23/2002,11:24,243.62,243.62,243.62,243.62,225
10/23/2002,11:28,242.42,242.42,242.42,242.42,562
10/23/2002,11:36,243.18,243.18,242.86,242.86,472
10/23/2002,11:37,243.31,243.31,243.31,243.31,337
10/23/2002,11:38,243.31,243.31,243.31,243.31,45
10/23/2002,11:39,242.73,242.73,242.73,242.73,225
10/23/2002,11:40,242.69,242.69,242.69,242.69,225
10/23/2002,11:41,242.33,242.33,242.33,242.33,225
10/23/2002,11:42,242.46,242.46,241.97,241.97,1236
10/23/2002,11:43,242.2,242.2,242.2,242.2,22
10/23/2002,11:44,242.24,242.24,241.8,241.97,2743
10/23/2002,11:45,242.06,242.38,242.06,242.38,809
10/23/2002,11:46,242.33,242.33,242.33,242.33,1012
10/23/2002,11:49,241.97,241.97,241.97,241.97,450
10/23/2002,11:52,241.93,242.06,241.93,242.06,247
10/23/2002,11:53,242.24,242.24,242.24,242.24,225
10/23/2002,11:54,242.38,242.6,242.38,242.6,2023
10/23/2002,11:55,242.29,242.29,242.29,242.29,1799
10/23/2002,11:58,242.33,242.33,242.33,242.33,225
10/23/2002,12:02,241.97,241.97,241.97,241.97,787
10/23/2002,12:03,241.97,241.97,241.97,241.97,5958
10/23/2002,12:06,241.97,241.97,241.97,241.97,2248
10/23/2002,12:07,242.24,242.24,242.24,242.24,67
10/23/2002,12:10,242.15,242.15,242.15,242.15,1461
10/23/2002,12:13,241.93,242.06,241.93,242.06,450
10/23/2002,12:15,242.2,242.2,242.2,242.2,90
10/23/2002,12:16,242.42,242.42,242.42,242.42,562
10/23/2002,12:23,242.33,242.33,242.33,242.33,22
10/23/2002,12:26,242.42,242.55,242.42,242.55,1484
10/23/2002,12:31,243.35,243.49,243.35,243.4,472
10/23/2002,12:32,243.35,243.35,243.35,243.35,450
10/23/2002,12:34,242.78,242.78,242.78,242.78,225
10/23/2002,12:47,242.86,242.86,242.86,242.86,225
10/23/2002,12:50,243.13,243.13,243.13,243.13,450
10/23/2002,12:52,243.31,243.31,243.31,243.31,112
10/23/2002,12:54,243.58,243.58,243.58,243.58,45
10/23/2002,13:00,243.93,243.93,243.93,243.93,2248
10/23/2002,13:04,244.2,244.2,244.2,244.2,2810
10/23/2002,13:08,244.07,244.07,244.07,244.07,450
10/23/2002,13:11,243.98,243.98,243.98,243.98,5620
10/23/2002,13:30,243.31,243.31,243.31,243.31,225
10/23/2002,13:34,243.4,243.4,243.4,243.4,450
10/23/2002,13:38,243.53,243.53,243.53,243.53,2810
10/23/2002,13:40,243.04,243.04,243.04,243.04,67
10/23/2002,13:41,242.91,242.91,242.91,242.91,2248
10/23/2002,13:49,243.31,243.31,243.31,243.31,450
10/23/2002,13:50,243.31,243.31,243.31,243.31,1012
10/23/2002,13:51,243.18,243.18,243.18,243.18,157
10/23/2002,13:53,243.18,243.18,243.18,243.18,2810
10/23/2002,13:55,243.04,243.04,243.04,243.04,112
10/23/2002,14:02,242.82,242.82,242.82,242.82,225
10/23/2002,14:05,242.11,242.11,241.97,241.97,5620
10/23/2002,14:07,242.2,242.2,242.2,242.2,45
10/23/2002,14:08,242.42,242.64,242.42,242.64,517
10/23/2002,14:12,242.42,242.73,242.42,242.73,899
10/23/2002,14:13,242.78,242.78,242.73,242.73,1664
10/23/2002,14:14,242.73,242.73,242.73,242.73,2923
10/23/2002,14:16,242.73,242.73,242.69,242.69,1349
10/23/2002,14:17,242.73,242.73,242.73,242.73,4496
10/23/2002,14:18,242.95,243.04,242.95,243.04,3035
10/23/2002,14:19,242.95,242.95,242.73,242.86,3372
10/23/2002,14:21,242.64,242.64,242.64,242.64,22
10/23/2002,14:23,242.11,242.11,242.11,242.11,112
10/23/2002,14:25,242.33,242.33,242.33,242.33,135
10/23/2002,14:27,243.13,243.13,243.13,243.13,225
10/23/2002,14:29,243.71,243.71,243.71,243.71,562
10/23/2002,14:31,243.53,243.53,243.53,243.53,674
10/23/2002,14:32,243.93,243.93,243.62,243.62,2023
10/23/2002,14:34,243.93,243.93,243.53,243.53,1349
10/23/2002,14:38,243.53,243.53,243.53,243.53,45
10/23/2002,14:40,243.53,243.53,243.53,243.53,45
10/23/2002,14:41,243.98,243.98,243.98,243.98,22
10/23/2002,14:43,243.4,243.4,243.4,243.4,450
10/23/2002,14:44,243.53,243.53,243.53,243.53,45
10/23/2002,14:48,243.26,243.26,243.26,243.26,112
10/23/2002,14:49,243.35,243.35,243.35,243.35,225
10/23/2002,14:50,243.49,243.93,243.49,243.93,450
10/23/2002,14:51,244.2,244.2,243.98,244.2,2810
10/23/2002,14:54,244.38,244.47,244.29,244.47,8543
10/23/2002,14:55,244.64,244.64,244.38,244.64,5755
10/23/2002,14:56,244.64,245.04,244.64,245.04,3035
10/23/2002,14:57,245.04,245.13,244.73,244.73,2136
10/23/2002,14:59,244.96,245.09,244.96,245.09,67
10/23/2002,15:01,244.64,244.64,244.42,244.42,742
10/23/2002,15:04,245.09,245.09,245.09,245.09,22
10/23/2002,15:05,244.96,244.96,244.96,244.96,225
10/23/2002,15:07,244.64,244.64,244.64,244.64,719
10/23/2002,15:10,244.78,244.78,244.78,244.78,22
10/23/2002,15:11,244.64,244.78,244.64,244.78,944
10/23/2002,15:12,245.18,245.44,245.18,245.18,3035
10/23/2002,15:13,245.27,245.27,245.27,245.27,315
10/23/2002,15:14,245.27,245.27,245.13,245.18,3709
10/23/2002,15:15,244.64,244.64,244.64,244.64,112
10/23/2002,15:17,244.69,244.78,244.69,244.78,135
10/23/2002,15:18,244.78,244.78,244.64,244.64,247
10/23/2002,15:21,244.87,244.87,244.73,244.87,247
10/23/2002,15:22,245.09,245.09,245.09,245.09,225
10/23/2002,15:23,245.31,245.31,245.31,245.31,1574
10/23/2002,15:24,245.18,245.18,245.18,245.18,45
10/23/2002,15:26,245.09,245.09,245.09,245.09,2023
10/23/2002,15:27,245,245,245,245,90
10/23/2002,15:28,244.47,244.78,244.47,244.78,2361
10/23/2002,15:31,245.09,245.18,245.09,245.18,472
10/23/2002,15:35,245.53,245.53,245.53,245.53,674
10/23/2002,15:37,245.76,245.93,245.76,245.93,5643
10/23/2002,15:38,245.98,246.38,245.98,246.38,202
10/23/2002,15:39,246.42,246.42,246.42,246.42,225
10/23/2002,15:40,246.2,246.42,246.2,246.42,2833
10/23/2002,15:41,246.2,246.2,246.2,246.2,112
10/23/2002,15:42,246.2,246.42,246.2,246.42,270
10/23/2002,15:44,247.09,247.09,247.09,247.09,3125
10/23/2002,15:45,246.6,246.6,246.6,246.6,674
10/23/2002,15:46,247.05,247.05,247.05,247.05,45
10/23/2002,15:47,246.65,246.65,246.65,246.65,202
10/23/2002,15:49,246.87,246.87,246.87,246.87,135
10/23/2002,15:50,246.87,247,246.87,247,1529
10/23/2002,15:52,247.09,247.09,247.09,247.09,2810
10/23/2002,15:53,247.13,247.27,247.13,247.27,3035
10/23/2002,15:54,247.27,247.31,246.96,247.31,2023
10/23/2002,15:55,247.62,247.62,247.62,247.62,11241
10/23/2002,15:56,247.54,247.54,247.54,247.54,1574
10/23/2002,15:57,247.54,248.07,247.54,248.07,11870
10/23/2002,15:58,248.11,248.11,247.76,247.76,1574
10/23/2002,15:59,248.11,248.11,247.62,248.11,2001
10/24/2002,09:36,249.98,249.98,249.98,249.98,674
10/24/2002,09:37,251.23,251.23,249.76,249.8,652
10/24/2002,09:38,249.8,249.8,249.31,249.31,2810
10/24/2002,09:39,249.09,249.09,248.91,248.91,1349
10/24/2002,09:40,248.74,249.54,248.65,249.54,1799
10/24/2002,09:41,249.63,249.63,249.31,249.31,247
10/24/2002,09:45,248.51,248.51,248.51,248.51,2248
10/24/2002,09:46,249.09,249.09,248.78,248.78,2136
10/24/2002,09:47,249.09,249.45,249.09,249.45,1259
10/24/2002,09:49,250.43,250.43,250.43,250.43,225
10/24/2002,09:50,250.25,250.25,250.25,250.25,225
10/24/2002,09:51,250.2,250.2,250.2,250.2,450
10/24/2002,09:52,249.98,249.98,249.76,249.76,2810
10/24/2002,09:53,250.38,250.38,250.38,250.38,22
10/24/2002,09:55,250.87,251.18,250.87,251.09,12028
10/24/2002,09:56,251.32,251.32,251.09,251.09,6205
10/24/2002,09:58,251.67,251.67,251.67,251.67,45
10/24/2002,09:59,251.67,251.98,251.67,251.98,202
10/24/2002,10:00,251.54,251.54,251.54,251.54,5620
10/24/2002,10:01,251.98,251.98,251.98,251.98,1799
10/24/2002,10:02,251.63,252.21,251.54,251.58,315
10/24/2002,10:03,251.54,251.76,251.54,251.76,292
10/24/2002,10:05,250.96,250.96,250.96,250.96,2248
10/24/2002,10:06,250.92,251.32,250.92,250.96,2495
10/24/2002,10:09,250.96,251.09,250.65,250.65,1574
10/24/2002,10:10,251.14,251.45,250.65,251.45,315
10/24/2002,10:11,251.54,251.54,251.09,251.32,22257
10/24/2002,10:12,251.32,251.32,251.32,251.32,45
10/24/2002,10:13,251.4,251.4,251.32,251.32,270
10/24/2002,10:14,251.09,251.09,251.09,251.09,225
10/24/2002,10:15,251.05,251.05,250.87,250.87,7194
10/24/2002,10:17,250.69,250.69,250.69,250.69,2810
10/24/2002,10:19,250.87,251,250.65,250.87,6227
10/24/2002,10:21,250.69,250.69,250.69,250.69,337
10/24/2002,10:23,250.87,250.87,250.65,250.65,1574
10/24/2002,10:25,249.98,249.98,249.98,249.98,112
10/24/2002,10:29,249.09,249.09,249.09,249.09,225
10/24/2002,10:30,249.36,249.36,247.98,247.98,3912
10/24/2002,10:31,247.98,247.98,247.76,247.76,2945
10/24/2002,10:32,246.87,247.09,246.87,246.87,1124
10/24/2002,10:33,246.42,246.42,245.8,246.2,450
10/24/2002,10:34,246.2,246.78,245.76,246.65,4294
10/24/2002,10:35,246.65,246.87,246.42,246.87,6160
10/24/2002,10:36,246.87,247.27,246.87,247.27,1506
10/24/2002,10:37,246.87,246.87,246.2,246.2,562
10/24/2002,10:38,246.38,246.38,246.38,246.38,225
10/24/2002,10:39,246.42,246.42,245.84,246.33,6497
10/24/2002,10:41,246.87,246.87,246.87,246.87,2495
10/24/2002,10:42,246.65,246.65,246.65,246.65,22
10/24/2002,10:43,246.47,247.09,246.47,247.09,14658
10/24/2002,10:44,247.54,247.58,247.09,247.09,877
10/24/2002,10:45,246.87,247.31,246.65,246.65,11803
10/24/2002,10:47,247.54,247.54,247.54,247.54,225
10/24/2002,10:48,248.51,248.51,248.51,248.51,22
10/24/2002,10:49,248.65,248.65,248.51,248.51,2495
10/24/2002,10:50,248.65,248.65,248.47,248.47,405
10/24/2002,10:51,248.65,248.87,248.65,248.65,7914
10/24/2002,10:52,248.69,248.69,248.69,248.69,67
10/24/2002,10:55,247.98,248.2,247.98,248.2,2406
10/24/2002,10:56,248.25,248.25,248.25,248.25,1124
10/24/2002,10:58,249.09,249.09,249.09,249.09,225
10/24/2002,10:59,249.09,249.09,249.09,249.09,112
10/24/2002,11:07,246.65,246.65,246.65,246.65,562
10/24/2002,11:08,247.27,247.27,247.27,247.27,225
10/24/2002,11:10,246.25,246.51,246.25,246.51,202
10/24/2002,11:11,246.07,246.42,246.07,246.42,3035
10/24/2002,11:12,245.98,245.98,245.98,245.98,2810
10/24/2002,11:18,246.42,246.42,246.42,246.42,45
10/24/2002,11:19,246.78,246.78,246.78,246.78,112
10/24/2002,11:24,246.87,246.87,246.82,246.82,562
10/24/2002,11:25,246.65,246.65,246.65,246.65,225
10/24/2002,11:36,246.69,246.69,246.69,246.69,45
10/24/2002,11:40,246.78,246.78,246.78,246.78,22
10/24/2002,11:42,246.42,246.42,246.42,246.42,22
10/24/2002,11:45,246.87,246.87,246.87,246.87,22
10/24/2002,11:51,246.65,246.65,246.56,246.56,607
10/24/2002,11:52,246.25,246.25,246.25,246.25,45
10/24/2002,11:53,246.82,246.82,246.82,246.82,22
10/24/2002,11:58,247.54,247.54,247.54,247.54,22
10/24/2002,11:59,247.54,247.54,247.54,247.54,45
10/24/2002,12:02,247.13,247.13,247.13,247.13,90
10/24/2002,12:05,247.4,247.4,247.4,247.4,225
10/24/2002,12:26,247.18,247.18,247.18,247.18,45
10/24/2002,12:28,247.31,247.31,247.31,247.31,225
10/24/2002,12:37,247.22,247.54,247.22,247.54,5620
10/24/2002,12:40,247.62,247.62,247.62,247.62,67
10/24/2002,12:50,247.94,248.34,247.94,248.34,157
10/24/2002,12:52,249,249,249,249,1169
10/24/2002,12:54,249,249,248.96,248.96,1214
10/24/2002,12:55,248.96,248.96,248.96,248.96,22
10/24/2002,12:56,249.09,249.09,249.09,249.09,2293
10/24/2002,12:59,249.45,249.54,249.45,249.54,2248
10/24/2002,13:01,249.54,249.54,249.54,249.54,225
10/24/2002,13:02,249.54,249.54,249.54,249.54,1236
10/24/2002,13:05,249.63,249.67,249.31,249.67,2945
10/24/2002,13:07,249.31,249.31,249.31,249.31,674
10/24/2002,13:11,249.85,249.85,249.8,249.85,719
10/24/2002,13:13,249.76,249.76,249.76,249.76,1124
10/24/2002,13:17,249.31,249.31,249.18,249.18,2810
10/24/2002,13:19,249.63,249.63,249.63,249.63,45
10/24/2002,13:21,249.09,249.09,249.09,249.09,360
10/24/2002,13:22,248.96,248.96,248.96,248.96,45
10/24/2002,13:24,249,249,249,249,67
10/24/2002,13:35,249.54,249.54,249.54,249.54,22
10/24/2002,13:36,249.63,249.63,249.63,249.63,3372
10/24/2002,13:37,249.71,249.71,249.71,249.71,1124
10/24/2002,13:39,249.58,249.58,249.58,249.58,585
10/24/2002,13:42,249.14,249.14,249.14,249.14,22
10/24/2002,13:43,249.27,249.27,249.27,249.27,45
10/24/2002,13:53,247.58,247.58,247.58,247.58,45
10/24/2002,13:55,247.36,247.36,247.36,247.36,45
10/24/2002,13:57,247.8,247.8,247.8,247.8,225
10/24/2002,14:05,246.87,246.87,246.78,246.78,1124
10/24/2002,14:06,246.78,246.78,246.78,246.78,22
10/24/2002,14:07,246.47,246.47,246.47,246.47,4496
10/24/2002,14:10,246.6,246.6,246.6,246.6,22
10/24/2002,14:14,246.51,246.51,246.16,246.16,292
10/24/2002,14:15,246.42,246.42,246.42,246.42,112
10/24/2002,14:17,245.98,245.98,245.98,245.98,45
10/24/2002,14:18,246.38,246.38,246.38,246.38,315
10/24/2002,14:21,246.69,246.69,246.69,246.69,90
10/24/2002,14:29,246.11,246.11,246.11,246.11,22
10/24/2002,14:33,246.2,246.2,246.2,246.2,45
10/24/2002,14:34,245.98,245.98,245.98,245.98,225
10/24/2002,14:35,245.76,245.76,245.58,245.58,247
10/24/2002,14:36,245.36,245.36,245.36,245.36,450
10/24/2002,14:38,245.53,245.53,245.53,245.53,225
10/24/2002,14:45,244.87,244.87,244.64,244.64,450
10/24/2002,14:46,244.2,244.2,244.2,244.2,1124
10/24/2002,14:47,244.64,244.64,244.11,244.11,45
10/24/2002,14:48,243.75,243.89,243.75,243.89,11286
10/24/2002,14:49,243.31,243.31,243.31,243.31,405
10/24/2002,14:52,243.98,243.98,243.98,243.98,1169
10/24/2002,14:53,244.02,244.02,244.02,244.02,22
10/24/2002,14:54,244.15,244.15,244.15,244.15,2248
10/24/2002,14:55,244.07,244.07,244.07,244.07,225
10/24/2002,14:56,243.75,243.75,243.75,243.75,450
10/24/2002,14:57,243.84,243.84,243.84,243.84,157
10/24/2002,14:58,243.75,243.75,243.31,243.4,1956
10/24/2002,15:00,243.44,243.44,243.44,243.44,562
10/24/2002,15:01,243.53,243.89,243.53,243.89,67
10/24/2002,15:07,243.4,243.4,243.4,243.4,22
10/24/2002,15:08,243.09,243.09,243.09,243.09,450
10/24/2002,15:10,242.64,242.64,242.64,242.64,22
10/24/2002,15:11,242.42,242.42,242.42,242.42,337
10/24/2002,15:15,242.78,242.78,242.78,242.78,2810
10/24/2002,15:17,242.64,242.64,242.64,242.64,225
10/24/2002,15:18,242.51,242.51,242.51,242.51,450
10/24/2002,15:20,243,243,243,243,1124
10/24/2002,15:21,242.86,242.86,242.86,242.86,270
10/24/2002,15:22,243,243.04,243,243.04,180
10/24/2002,15:24,242.95,242.95,242.95,242.95,225
10/24/2002,15:25,242.82,242.82,242.82,242.82,112
10/24/2002,15:28,243.22,243.22,243.22,243.22,112
10/24/2002,15:29,242.69,242.69,242.69,242.69,225
10/24/2002,15:34,241.98,241.98,241.98,241.98,225
10/24/2002,15:36,241.84,241.84,241.84,241.84,135
10/24/2002,15:39,242.06,242.06,242.06,242.06,22
10/24/2002,15:40,242.42,242.42,242.42,242.42,1124
10/24/2002,15:42,241.98,241.98,241.98,241.98,11353
10/24/2002,15:43,242.6,242.6,242.6,242.6,157
10/24/2002,15:45,242.82,242.82,242.38,242.38,1147
10/24/2002,15:47,243.09,243.09,243.09,243.09,225
10/24/2002,15:48,243.22,243.22,243.22,243.22,112
10/24/2002,15:49,243.31,243.31,243.31,243.31,202
10/24/2002,15:51,243.4,243.4,243.4,243.4,225
10/24/2002,15:52,243.84,243.84,243.84,243.84,45
10/24/2002,15:53,243.44,243.44,243.44,243.44,22482
10/24/2002,15:54,243.58,243.58,243.58,243.58,787
10/24/2002,15:55,243.35,243.35,243.09,243.13,809
10/24/2002,15:56,243.22,243.22,243.22,243.22,135
10/24/2002,15:59,243.49,243.49,242.86,242.86,382
10/25/2002,09:42,237.3,237.3,237.3,237.3,1349
10/25/2002,09:43,236.86,236.86,234.19,234.19,6677
10/25/2002,09:44,235.75,236.86,235.75,236.86,112
10/25/2002,09:45,235.75,235.79,235.75,235.79,270
10/25/2002,09:46,235.75,235.75,235.75,235.75,90
10/25/2002,09:47,233.52,233.57,233.52,233.52,90
10/25/2002,09:48,234.41,234.41,233.52,234.41,11488
10/25/2002,09:49,235.04,235.04,235.04,235.04,45
10/25/2002,09:51,234.46,234.86,234.46,234.86,1192
10/25/2002,09:52,234.86,234.86,234.5,234.5,1147
10/25/2002,09:53,235.04,235.04,234.81,234.81,7869
10/25/2002,09:54,234.77,234.81,234.5,234.81,225
10/25/2002,09:55,234.86,234.86,234.86,234.86,450
10/25/2002,09:57,235.35,235.35,235.08,235.08,450
10/25/2002,09:59,234.86,234.86,234.86,234.86,90
10/25/2002,10:00,235.48,235.48,235.48,235.48,1124
10/25/2002,10:01,235.61,235.61,235.61,235.61,45
10/25/2002,10:02,235.66,235.66,235.48,235.48,2271
10/25/2002,10:03,235.53,235.53,235.21,235.21,247
10/25/2002,10:04,235.21,235.21,234.77,234.77,2630
10/25/2002,10:05,234.55,234.55,234.32,234.32,45
10/25/2002,10:06,233.92,233.92,233.92,233.92,202
10/25/2002,10:07,233.52,233.57,233.52,233.52,697
10/25/2002,10:08,233.84,233.88,233.52,233.52,67
10/25/2002,10:09,233.61,233.61,233.61,233.61,112
10/25/2002,10:10,233.52,233.52,233.52,233.52,450
10/25/2002,10:11,233.48,233.48,233.48,233.48,22
10/25/2002,10:12,232.77,232.81,232.63,232.63,225
10/25/2002,10:13,232.63,233.17,232.63,232.81,495
10/25/2002,10:16,234.15,234.5,234.15,234.5,180
10/25/2002,10:17,234.55,234.68,234.06,234.68,135
10/25/2002,10:18,234.41,234.41,234.41,234.41,1124
10/25/2002,10:19,234.68,234.68,234.68,234.68,22
10/25/2002,10:20,234.72,234.72,234.72,234.72,22
10/25/2002,10:21,234.72,234.72,234.41,234.64,1259
10/25/2002,10:22,234.32,234.41,234.32,234.32,4721
10/25/2002,10:24,233.97,233.97,233.97,233.97,607
10/25/2002,10:25,234.01,234.01,234.01,234.01,67
10/25/2002,10:26,234.01,234.01,234.01,234.01,22
10/25/2002,10:27,234.15,234.15,234.15,234.15,22
10/25/2002,10:29,234.28,234.28,234.15,234.15,45
10/25/2002,10:31,233.52,233.52,233.52,233.52,674
10/25/2002,10:33,233.52,233.52,233.52,233.52,22
10/25/2002,10:34,233.43,233.43,233.43,233.43,225
10/25/2002,10:35,232.95,232.95,232.63,232.63,4699
10/25/2002,10:36,232.86,232.86,232.63,232.63,1236
10/25/2002,10:37,232.95,232.95,232.95,232.95,45
10/25/2002,10:38,233.26,233.26,233.03,233.08,1506
10/25/2002,10:39,233.39,233.39,233.39,233.39,2248
10/25/2002,10:40,233.7,233.7,233.7,233.7,270
10/25/2002,10:41,233.21,233.21,233.21,233.21,225
10/25/2002,10:42,233.52,233.52,233.52,233.52,2248
10/25/2002,10:43,233.3,233.3,233.3,233.3,270
10/25/2002,10:44,233.43,233.43,233.43,233.43,3440
10/25/2002,10:45,233.21,233.26,233.21,233.21,585
10/25/2002,10:46,233.3,233.3,233.17,233.17,2473
10/25/2002,10:47,233.21,233.21,233.08,233.08,360
10/25/2002,10:48,233.3,233.3,233.26,233.26,674
10/25/2002,10:50,233.3,233.3,233.3,233.3,4047
10/25/2002,10:51,233.79,233.79,233.79,233.79,225
10/25/2002,10:52,234.5,234.5,234.5,234.5,2810
10/25/2002,10:53,234.15,235.17,234.15,235.08,3282
10/25/2002,10:54,235.08,235.08,234.86,234.86,450
10/25/2002,10:55,234.64,234.64,234.64,234.64,112
10/25/2002,10:57,234.5,234.5,234.5,234.5,225
10/25/2002,10:59,234.77,234.77,234.77,234.77,22
10/25/2002,11:00,234.59,234.72,234.59,234.72,247
10/25/2002,11:01,234.68,234.68,234.68,234.68,22
10/25/2002,11:04,234.5,234.68,234.24,234.24,3058
10/25/2002,11:05,234.28,234.37,234.19,234.19,3035
10/25/2002,11:13,234.55,234.55,234.55,234.55,225
10/25/2002,11:14,234.37,234.37,234.37,234.37,67
10/25/2002,11:17,234.19,234.19,234.19,234.19,585
10/25/2002,11:21,234.28,234.28,234.15,234.15,292
10/25/2002,11:22,233.79,233.79,233.79,233.79,225
10/25/2002,11:23,233.61,233.61,233.43,233.43,360
10/25/2002,11:25,233.08,233.08,233.08,233.08,225
10/25/2002,11:26,233.3,233.3,233.3,233.3,1326
10/25/2002,11:33,233.3,233.3,233.3,233.3,1349
10/25/2002,11:34,233.08,233.08,233.08,233.08,1349
10/25/2002,11:36,232.59,232.77,232.59,232.77,1281
10/25/2002,11:37,232.72,232.72,232.68,232.68,562
10/25/2002,11:38,232.68,232.68,232.68,232.68,22
10/25/2002,11:43,232.68,232.68,232.63,232.63,135
10/25/2002,11:44,232.63,232.63,232.63,232.63,495
10/25/2002,11:46,232.86,232.86,232.63,232.81,4609
10/25/2002,11:47,232.72,232.86,232.63,232.86,2518
10/25/2002,11:48,232.86,233.26,232.86,233.26,4676
10/25/2002,11:49,233.26,233.26,233.26,233.26,67
10/25/2002,11:50,233.26,233.26,233.26,233.26,90
10/25/2002,11:52,232.81,232.81,232.81,232.81,67
10/25/2002,11:54,232.72,232.72,232.72,232.72,45
10/25/2002,11:57,232.68,232.68,232.68,232.68,225
10/25/2002,11:58,232.5,232.5,232.5,232.5,22
10/25/2002,11:59,232.9,232.95,232.9,232.95,270
10/25/2002,12:00,233.08,233.21,233.08,233.21,450
10/25/2002,12:01,233.21,233.21,233.21,233.21,112
10/25/2002,12:03,233.48,233.48,233.35,233.35,405
10/25/2002,12:04,233.12,233.12,233.12,233.12,225
10/25/2002,12:08,232.81,232.81,232.81,232.81,225
10/25/2002,12:09,232.99,232.99,232.99,232.99,562
10/25/2002,12:13,232.81,232.81,232.81,232.81,225
10/25/2002,12:29,232.5,232.5,232.5,232.5,1124
10/25/2002,12:30,232.37,232.37,232.37,232.37,1124
10/25/2002,12:35,232.41,232.5,232.28,232.28,450
10/25/2002,12:36,232.5,232.72,232.5,232.72,157
10/25/2002,12:39,232.59,232.59,232.5,232.5,135
10/25/2002,12:41,232.41,232.41,232.41,232.41,2248
10/25/2002,12:42,232.19,232.19,232.19,232.19,90
10/25/2002,12:46,231.88,231.88,231.39,231.39,2271
10/25/2002,12:51,231.3,231.3,231.3,231.3,2248
10/25/2002,12:52,231.48,231.52,231.3,231.52,1484
10/25/2002,12:55,231.3,231.3,231.3,231.3,472
10/25/2002,12:56,230.99,230.99,230.99,230.99,22
10/25/2002,12:57,230.85,230.85,230.85,230.85,1124
10/25/2002,12:58,230.85,230.85,230.54,230.54,157
10/25/2002,12:59,230.54,230.54,230.54,230.54,22
10/25/2002,13:00,230.9,230.9,230.9,230.9,22
10/25/2002,13:03,230.94,230.94,230.85,230.85,135
10/25/2002,13:04,230.45,230.45,230.45,230.45,45
10/25/2002,13:08,230.54,230.54,230.54,230.54,674
10/25/2002,13:09,230.5,230.5,230.5,230.5,1124
10/25/2002,13:10,230.28,230.28,230.28,230.28,22
10/25/2002,13:12,230.28,230.28,230.28,230.28,562
10/25/2002,13:16,230.59,230.59,230.59,230.59,112
10/25/2002,13:17,230.28,230.28,230.28,230.28,2248
10/25/2002,13:18,230.19,230.19,229.97,230.1,9217
10/25/2002,13:21,229.97,229.97,229.97,229.97,67
10/25/2002,13:23,229.61,229.61,229.61,229.61,90
10/25/2002,13:26,231.08,231.08,231.08,231.08,225
10/25/2002,13:33,231.3,231.3,230.94,230.94,1259
10/25/2002,13:34,230.85,230.85,230.85,230.85,45
10/25/2002,13:35,230.68,230.68,230.68,230.68,247
10/25/2002,13:36,230.81,230.81,230.81,230.81,225
10/25/2002,13:39,231.3,231.3,231.3,231.3,45
10/25/2002,13:40,232.14,232.14,232.14,232.14,112
10/25/2002,13:41,232.32,232.32,232.32,232.32,67
10/25/2002,13:43,231.66,231.83,231.66,231.83,652
10/25/2002,13:44,231.83,231.83,231.83,231.83,3372
10/25/2002,13:47,231.66,231.66,231.66,231.66,225
10/25/2002,14:05,232.41,232.41,232.41,232.41,899
10/25/2002,14:11,232.37,232.5,232.37,232.5,405
10/25/2002,14:12,232.46,232.72,232.46,232.72,1978
10/25/2002,14:15,232.59,232.59,232.28,232.28,202
10/25/2002,14:17,231.92,231.92,231.92,231.92,225
10/25/2002,14:21,231.43,231.43,231.43,231.43,225
10/25/2002,14:22,231.57,231.57,231.57,231.57,225
10/25/2002,14:25,231.17,231.17,230.85,230.85,382
10/25/2002,14:26,230.81,230.81,230.41,230.68,180
10/25/2002,14:27,231.03,231.03,230.63,230.63,337
10/25/2002,14:28,231.26,231.26,231.26,231.26,22
10/25/2002,14:32,231.88,231.88,231.7,231.7,67
10/25/2002,14:34,231.43,231.43,231.3,231.3,67
10/25/2002,14:35,231.26,231.26,231.26,231.26,225
10/25/2002,14:36,231.08,231.08,230.85,230.85,67
10/25/2002,14:40,230.59,230.59,230.59,230.59,180
10/25/2002,14:41,230.19,230.19,230.19,230.19,1192
10/25/2002,14:42,229.88,229.88,229.74,229.74,90
10/25/2002,14:45,230.1,230.1,229.83,229.83,225
10/25/2002,14:46,229.79,229.79,229.79,229.79,45
10/25/2002,14:48,229.74,229.74,229.74,229.74,112
10/25/2002,14:51,229.83,229.83,229.83,229.83,112
10/25/2002,14:56,230.14,230.14,230.14,230.14,67
10/25/2002,14:57,230.1,230.1,230.1,230.1,225
10/25/2002,14:58,229.92,229.92,229.57,229.57,1124
10/25/2002,14:59,229.25,229.3,229.25,229.3,337
10/25/2002,15:00,229.08,229.08,229.08,229.08,1169
10/25/2002,15:02,228.59,228.59,228.59,228.59,112
10/25/2002,15:04,228.94,228.94,228.9,228.9,2046
10/25/2002,15:05,229.03,229.03,228.45,228.45,337
10/25/2002,15:06,229.12,229.12,229.12,229.12,225
10/25/2002,15:07,229.39,229.43,229.39,229.43,1574
10/25/2002,15:08,229.34,229.34,229.34,229.34,112
10/25/2002,15:09,228.9,229.25,228.9,229.25,247
10/25/2002,15:11,229.03,229.03,228.63,228.63,112
10/25/2002,15:12,228.63,228.63,228.63,228.63,247
10/25/2002,15:13,228.81,228.81,228.81,228.81,270
10/25/2002,15:15,228.9,228.9,228.9,228.9,135
10/25/2002,15:19,229.48,229.61,229.48,229.61,450
10/25/2002,15:20,229.74,229.74,229.74,229.74,22
10/25/2002,15:22,229.16,229.16,229.16,229.16,22
10/25/2002,15:25,229.43,229.43,229.43,229.43,225
10/25/2002,15:27,229.25,229.3,229.25,229.3,405
10/25/2002,15:28,228.99,229.43,228.99,229.43,135
10/25/2002,15:29,229.25,229.25,229.25,229.25,450
10/25/2002,15:30,229.34,229.34,229.08,229.08,180
10/25/2002,15:32,228.85,228.85,228.85,228.85,45
10/25/2002,15:36,229.12,229.12,228.85,228.85,674
10/25/2002,15:37,228.85,228.85,228.85,228.85,674
10/25/2002,15:38,228.99,228.99,228.99,228.99,22
10/25/2002,15:39,229.21,229.21,229.21,229.21,112
10/25/2002,15:40,228.99,228.99,228.99,228.99,225
10/25/2002,15:42,229.34,229.34,229.34,229.34,225
10/25/2002,15:43,229.34,229.7,229.34,229.7,2473
10/25/2002,15:44,229.79,229.79,229.79,229.79,67
10/25/2002,15:45,229.79,229.79,229.74,229.74,742
10/25/2002,15:46,229.97,229.97,229.97,229.97,1259
10/25/2002,15:47,229.7,229.7,229.7,229.7,337
10/25/2002,15:51,229.88,229.88,229.65,229.65,292
10/25/2002,15:52,229.88,229.88,229.61,229.61,450
10/25/2002,15:53,229.74,229.74,229.61,229.61,1619
10/25/2002,15:55,229.74,229.74,229.61,229.61,1394
10/25/2002,15:56,229.61,229.97,229.61,229.97,3440
10/25/2002,15:57,229.74,229.74,229.7,229.74,247
10/25/2002,15:59,229.74,230.28,229.74,229.88,585
10/28/2002,09:37,230.85,230.85,229.52,229.52,11106
10/28/2002,09:38,229.52,229.52,229.52,229.52,22
10/28/2002,09:39,230.19,230.68,230.19,230.68,5643
10/28/2002,09:40,230.68,230.85,230.19,230.19,2113
10/28/2002,09:41,230.19,230.68,230.19,230.68,6475
10/28/2002,09:42,229.74,230.28,229.74,229.74,270
10/28/2002,09:44,230.59,230.59,230.19,230.41,135
10/28/2002,09:45,230.41,230.59,230.41,230.59,45
10/28/2002,09:46,231.3,231.3,231.3,231.3,67
10/28/2002,09:48,232.19,232.19,231.57,231.57,157
10/28/2002,09:49,231.92,231.92,230.63,230.63,292
10/28/2002,09:50,231.3,231.3,230.85,230.85,135
10/28/2002,09:51,231.26,231.26,231.26,231.26,67
10/28/2002,09:52,232.19,232.19,232.19,232.19,135
10/28/2002,09:53,231.97,232.19,231.97,232.19,135
10/28/2002,09:54,232.41,232.41,231.97,231.97,270
10/28/2002,09:55,232.72,232.72,232.72,232.72,157
10/28/2002,09:56,232.63,232.63,232.19,232.19,697
10/28/2002,09:57,232.9,232.9,232.9,232.9,90
10/28/2002,09:58,232.63,232.77,232.63,232.63,315
10/28/2002,09:59,232.63,233.08,232.63,233.08,247
10/28/2002,10:01,234.15,234.15,233.97,233.97,112
10/28/2002,10:03,233.52,233.52,233.52,233.52,67
10/28/2002,10:04,233.39,233.66,233.39,233.66,5845
10/28/2002,10:05,233.66,233.66,233.66,233.66,225
10/28/2002,10:08,233.52,233.66,233.52,233.66,1192
10/28/2002,10:09,233.39,233.84,233.39,233.75,6969
10/28/2002,10:10,233.84,234.28,233.84,234.19,3417
10/28/2002,10:11,234.1,234.1,234.1,234.1,225
10/28/2002,10:12,233.97,233.97,233.39,233.39,5800
10/28/2002,10:13,233.92,234.19,233.08,233.52,9487
10/28/2002,10:14,232.86,232.86,232.81,232.81,90
10/28/2002,10:15,232.81,232.81,232.63,232.63,427
10/28/2002,10:16,232.19,232.46,232.19,232.41,21110
10/28/2002,10:17,232.41,232.41,232.41,232.41,4496
10/28/2002,10:18,232.41,232.63,232.37,232.63,1147
10/28/2002,10:20,232.63,232.63,232.41,232.41,247
10/28/2002,10:21,232.77,232.81,232.77,232.81,135
10/28/2002,10:22,233.08,233.08,233.08,233.08,112
10/28/2002,10:23,233.08,233.3,232.72,233.3,5238
10/28/2002,10:25,232.81,232.81,232.68,232.68,450
10/28/2002,10:28,233.03,233.3,233.03,233.3,315
10/28/2002,10:29,233.3,233.88,233.3,233.88,1124
10/28/2002,10:31,233.66,233.66,233.48,233.48,450
10/28/2002,10:35,233.26,233.26,233.03,233.03,562
10/28/2002,10:36,232.81,232.81,232.81,232.81,225
10/28/2002,10:38,232.59,232.59,232.59,232.59,405
10/28/2002,10:41,232.68,232.68,232.68,232.68,225
10/28/2002,10:44,232.86,232.86,232.86,232.86,1124
10/28/2002,10:45,232.59,232.59,232.59,232.59,225
10/28/2002,10:46,232.63,232.63,232.41,232.41,337
10/28/2002,10:49,232.41,232.41,232.41,232.41,450
10/28/2002,10:52,231.74,231.74,231.66,231.66,247
10/28/2002,10:54,231.12,231.12,231.12,231.12,562
10/28/2002,10:56,231.39,231.39,231.39,231.39,22
10/28/2002,11:02,230.41,230.41,230.41,230.41,22
10/28/2002,11:04,230.54,230.54,230.54,230.54,674
10/28/2002,11:05,230.19,230.19,230.19,230.19,1124
10/28/2002,11:09,229.08,229.25,229.08,229.25,2293
10/28/2002,11:13,228.54,228.72,228.54,228.72,495
10/28/2002,11:15,229.25,229.25,229.25,229.25,90
10/28/2002,11:17,229.3,229.3,229.3,229.3,225
10/28/2002,11:19,230.1,230.1,230.1,230.1,45
10/28/2002,11:20,229.56,229.56,229.56,229.56,135
10/28/2002,11:21,229.74,229.97,229.74,229.97,157
10/28/2002,11:22,230.14,230.14,230.14,230.14,225
10/28/2002,11:23,230.54,230.54,230.54,230.54,45
10/28/2002,11:28,230.63,230.63,230.63,230.63,112
10/28/2002,11:30,231.08,231.17,231.08,231.17,1124
10/28/2002,11:32,230.85,230.85,230.85,230.85,360
10/28/2002,11:35,231.97,231.97,231.97,231.97,450
10/28/2002,11:36,232.14,232.14,232.14,232.14,22
10/28/2002,11:37,232.28,232.63,232.28,232.63,247
10/28/2002,11:38,232.41,232.41,232.41,232.41,112
10/28/2002,11:40,232.41,232.41,232.41,232.41,225
10/28/2002,11:41,232.23,232.23,232.23,232.23,135
10/28/2002,11:42,232.63,232.63,232.63,232.63,1124
10/28/2002,11:43,232.86,232.99,232.86,232.99,1349
10/28/2002,11:44,232.86,232.86,232.86,232.86,1124
10/28/2002,11:47,232.72,233.08,232.72,233.08,2248
10/28/2002,11:49,232.86,232.86,232.72,232.72,1124
10/28/2002,11:50,232.41,232.41,232.23,232.23,247
10/28/2002,11:55,231.57,231.57,231.57,231.57,90
10/28/2002,11:56,231.97,231.97,231.97,231.97,225
10/28/2002,12:03,232.46,232.46,232.46,232.46,1236
10/28/2002,12:05,232.41,232.41,232.41,232.41,112
10/28/2002,12:09,232.19,232.5,232.19,232.5,247
10/28/2002,12:14,233.3,233.3,233.3,233.3,22
10/28/2002,12:19,233.3,233.3,232.63,232.63,157
10/28/2002,12:24,233.61,233.61,233.61,233.61,22
10/28/2002,12:25,234.41,234.5,234.41,234.5,1124
10/28/2002,12:26,234.64,234.64,234.64,234.64,944
10/28/2002,12:29,234.5,234.5,234.5,234.5,22
10/28/2002,12:30,234.86,235.08,234.86,235.08,899
10/28/2002,12:31,235.3,235.3,235.3,235.3,225
10/28/2002,12:32,235.75,236.01,235.75,235.75,697
10/28/2002,12:34,235.48,235.48,235.48,235.48,225
10/28/2002,12:35,235.75,235.75,235.75,235.75,472
10/28/2002,12:36,235.75,235.75,235.75,235.75,22
10/28/2002,12:41,236.86,236.86,236.86,236.86,45
10/28/2002,12:43,236.59,236.59,236.59,236.59,225
10/28/2002,12:44,236.24,236.24,236.19,236.19,315
10/28/2002,12:45,236.41,236.41,236.24,236.24,5710
10/28/2002,12:47,236.19,236.19,236.19,236.19,1124
10/28/2002,12:48,236.41,236.41,236.41,236.41,22
10/28/2002,12:49,236.82,236.82,236.82,236.82,112
10/28/2002,12:50,236.86,236.86,236.86,236.86,45
10/28/2002,12:53,236.64,236.64,236.64,236.64,45
10/28/2002,12:54,237.22,237.22,237.22,237.22,90
10/28/2002,12:55,237.3,237.3,237.3,237.3,674
10/28/2002,12:56,237.66,237.66,237.66,237.66,315
10/28/2002,12:57,237.88,237.88,237.88,237.88,450
10/28/2002,12:58,237.97,237.97,237.75,237.75,787
10/28/2002,13:00,237.97,237.97,237.97,237.97,1124
10/28/2002,13:02,237.75,238.02,237.7,237.7,1394
10/28/2002,13:03,237.22,237.22,237.22,237.22,67
10/28/2002,13:04,237.13,237.3,237.13,237.3,11353
10/28/2002,13:05,237.3,237.3,237.3,237.3,11241
10/28/2002,13:06,236.64,236.64,236.64,236.64,4496
10/28/2002,13:10,236.33,236.33,236.33,236.33,112
10/28/2002,13:11,236.19,236.19,236.19,236.19,450
10/28/2002,13:15,237.04,237.04,237.04,237.04,112
10/28/2002,13:17,237.7,237.7,237.7,237.7,4496
10/28/2002,13:20,238.37,238.37,238.37,238.37,90
10/28/2002,13:21,238.86,238.86,238.86,238.86,1124
10/28/2002,13:23,237.97,237.97,237.97,237.97,11241
10/28/2002,13:26,238.77,238.95,238.77,238.95,2248
10/28/2002,13:27,239.08,239.08,239.08,239.08,1124
10/28/2002,13:28,239.31,239.31,239.31,239.31,1124
10/28/2002,13:29,239.13,239.13,239.13,239.13,22
10/28/2002,13:31,238.86,238.86,238.86,238.86,90
10/28/2002,13:32,238.46,238.46,238.46,238.46,1124
10/28/2002,13:33,238.51,238.51,238.51,238.51,1574
10/28/2002,13:34,238.51,238.51,238.51,238.51,1124
10/28/2002,13:35,238.64,238.64,238.64,238.64,562
10/28/2002,13:38,238.42,238.82,238.42,238.82,1574
10/28/2002,13:42,238.95,238.95,238.95,238.95,90
10/28/2002,13:46,238.64,238.64,238.64,238.64,1124
10/28/2002,13:47,238.42,238.42,238.42,238.42,1259
10/28/2002,13:48,238.42,238.42,238.42,238.42,1124
10/28/2002,13:49,238.42,238.42,238.42,238.42,22
10/28/2002,13:54,237.79,237.79,237.79,237.79,225
10/28/2002,13:55,237.75,237.75,237.75,237.75,22
10/28/2002,13:58,237.79,237.79,237.79,237.79,45
10/28/2002,14:02,237.75,237.75,237.53,237.53,472
10/28/2002,14:05,237.62,237.62,237.62,237.62,22
10/28/2002,14:07,237.08,237.08,237.08,237.08,10297
10/28/2002,14:08,237.17,237.17,236.99,236.99,1124
10/28/2002,14:11,237.08,237.08,236.46,236.46,427
10/28/2002,14:12,236.46,236.46,236.46,236.46,4137
10/28/2002,14:13,236.19,236.19,236.19,236.19,45
10/28/2002,14:14,236.46,236.46,236.46,236.46,2743
10/28/2002,14:17,236.64,236.64,236.64,236.64,674
10/28/2002,14:18,236.64,236.64,236.64,236.64,225
10/28/2002,14:23,237.08,237.48,237.08,237.08,157
10/28/2002,14:24,237.08,237.08,236.99,236.99,1349
10/28/2002,14:25,237.26,237.26,237.26,237.26,225
10/28/2002,14:27,236.1,236.1,236.1,236.1,22
10/28/2002,14:30,235.97,235.97,235.97,235.97,112
10/28/2002,14:35,235.7,235.7,235.7,235.7,225
10/28/2002,14:37,235.75,236.06,235.75,236.06,247
10/28/2002,14:42,234.99,234.99,234.99,234.99,1124
10/28/2002,14:43,235.08,235.08,235.08,235.08,1124
10/28/2002,14:44,235.08,235.08,235.08,235.08,135
10/28/2002,14:47,235.3,235.35,235.3,235.35,1461
10/28/2002,14:48,235.75,235.75,235.75,235.75,1124
10/28/2002,14:50,236.06,236.06,236.06,236.06,90
10/28/2002,14:51,236.41,236.77,236.41,236.77,1147
10/28/2002,14:53,236.9,236.9,236.9,236.9,450
10/28/2002,14:55,237.08,237.08,237.08,237.08,45
10/28/2002,14:56,236.73,237.08,236.73,237.08,2473
10/28/2002,14:57,236.73,237.08,236.73,237.08,1147
10/28/2002,14:59,237.08,237.08,237.08,237.08,1349
10/28/2002,15:02,236.82,236.82,236.82,236.82,225
10/28/2002,15:03,236.82,236.82,236.82,236.82,225
10/28/2002,15:04,235.88,235.88,235.88,235.88,22
10/28/2002,15:05,235.84,235.84,235.84,235.84,450
10/28/2002,15:06,235.75,236.28,235.75,236.28,1349
10/28/2002,15:07,236.37,236.37,236.37,236.37,225
10/28/2002,15:09,236.33,236.33,236.19,236.19,135
10/28/2002,15:10,236.06,236.06,236.06,236.06,112
10/28/2002,15:11,236.1,236.1,236.1,236.1,450
10/28/2002,15:12,236.19,236.19,236.19,236.19,135
10/28/2002,15:14,235.75,235.75,235.75,235.75,1574
10/28/2002,15:18,235.3,235.3,235.3,235.3,11241
10/28/2002,15:19,235.3,235.3,235.21,235.3,4519
10/28/2002,15:21,235.53,235.75,235.53,235.75,1349
10/28/2002,15:22,235.7,235.7,235.3,235.7,2136
10/28/2002,15:23,235.3,235.3,235.3,235.3,225
10/28/2002,15:26,234.64,234.64,234.64,234.64,247
10/28/2002,15:28,234.64,234.64,234.64,234.64,22
10/28/2002,15:29,234.64,234.64,234.64,234.64,1529
10/28/2002,15:31,234.41,234.41,233.97,233.97,1349
10/28/2002,15:32,233.48,233.48,233.48,233.48,450
10/28/2002,15:36,233.3,233.3,233.3,233.3,1124
10/28/2002,15:38,233.17,233.26,232.99,233.26,1709
10/28/2002,15:42,234.32,234.32,234.32,234.32,2248
10/28/2002,15:43,234.5,234.5,234.5,234.5,2113
10/28/2002,15:44,233.97,233.97,233.97,233.97,225
10/28/2002,15:46,233.66,233.66,233.66,233.66,1057
10/28/2002,15:49,233.52,233.75,233.52,233.75,270
10/28/2002,15:50,233.75,233.88,233.75,233.88,3372
10/28/2002,15:51,233.88,233.88,233.88,233.88,3754
10/28/2002,15:52,233.52,233.52,233.52,233.52,225
10/28/2002,15:53,233.52,233.52,233.52,233.52,22
10/28/2002,15:54,233.52,233.52,233.52,233.52,22
10/28/2002,15:56,233.39,233.52,233.35,233.52,225
10/28/2002,15:57,233.39,233.39,233.39,233.39,899
10/28/2002,15:58,233.39,233.39,233.39,233.39,67
10/28/2002,15:59,233.61,233.61,233.61,233.61,225
10/29/2002,09:37,231.3,231.3,231.26,231.26,629
10/29/2002,09:38,231.21,231.21,231.21,231.21,45
10/29/2002,09:39,230.85,230.85,230.85,230.85,562
10/29/2002,09:40,230.41,230.41,230.41,230.41,382
10/29/2002,09:41,230.41,230.41,229.25,229.43,4834
10/29/2002,09:42,229.25,229.3,229.25,229.3,1236
10/29/2002,09:43,229.52,229.52,228.94,228.94,1192
10/29/2002,09:44,229.74,229.74,229.74,229.74,1169
10/29/2002,09:45,229.92,229.92,229.34,229.34,2540
10/29/2002,09:46,229.3,229.3,229.3,229.3,1236
10/29/2002,09:47,229.3,229.3,229.08,229.08,787
10/29/2002,09:48,229.39,229.39,229.39,229.39,2248
10/29/2002,09:50,229.52,229.52,229.52,229.52,45
10/29/2002,09:51,230.37,231.08,230.37,231.08,315
10/29/2002,09:52,230.45,230.45,230.45,230.45,697
10/29/2002,09:53,230.41,230.45,230.28,230.28,1416
10/29/2002,09:54,230.28,230.28,230.28,230.28,2810
10/29/2002,09:57,230.19,230.19,230.19,230.19,112
10/29/2002,09:58,230.28,230.28,230.28,230.28,67
10/29/2002,09:59,230.85,230.85,230.85,230.85,112
10/29/2002,10:00,230.19,230.19,229.88,229.88,629
10/29/2002,10:02,229.3,229.3,228.94,228.94,270
10/29/2002,10:06,230.05,230.41,230.05,230.41,247
10/29/2002,10:07,230.41,230.41,230.41,230.41,562
10/29/2002,10:08,229.83,229.83,229.83,229.83,225
10/29/2002,10:09,229.83,229.83,229.52,229.52,360
10/29/2002,10:10,229.52,229.52,229.52,229.52,5755
10/29/2002,10:11,229.97,229.97,229.97,229.97,225
10/29/2002,10:12,229.88,229.88,229.74,229.74,719
10/29/2002,10:14,228.99,228.99,228.99,228.99,270
10/29/2002,10:15,228.99,229.52,228.99,229.52,8768
10/29/2002,10:16,230.37,230.41,230.37,230.41,2248
10/29/2002,10:17,230.59,230.59,230.59,230.59,1124
10/29/2002,10:18,229.83,229.83,229.83,229.83,450
10/29/2002,10:20,229.97,229.97,229.97,229.97,562
10/29/2002,10:25,230.14,230.14,230.14,230.14,1124
10/29/2002,10:26,229.74,229.74,229.74,229.74,45
10/29/2002,10:27,229.61,229.61,229.43,229.43,315
10/29/2002,10:28,229.7,229.74,229.7,229.74,12365
10/29/2002,10:29,230.05,230.05,230.05,230.05,427
10/29/2002,10:30,230.05,231.08,230.05,231.08,719
10/29/2002,10:31,230.63,230.63,230.63,230.63,225
10/29/2002,10:34,230.41,230.41,230.41,230.41,112
10/29/2002,10:36,231.48,231.48,231.48,231.48,112
10/29/2002,10:37,231.52,231.7,231.52,231.7,674
10/29/2002,10:38,231.74,231.74,231.74,231.74,225
10/29/2002,10:39,231.08,231.08,231.08,231.08,67
10/29/2002,10:40,231.48,231.48,230.85,231.3,3867
10/29/2002,10:41,230.85,230.85,230.85,230.85,450
10/29/2002,10:42,231.21,231.21,231.21,231.21,22
10/29/2002,10:43,231.08,231.74,231.08,231.74,247
10/29/2002,10:44,231.74,232.06,231.74,231.74,719
10/29/2002,10:45,231.43,232.1,231.43,232.1,135
10/29/2002,10:46,232.41,232.41,232.41,232.41,225
10/29/2002,10:47,232.81,232.9,232.81,232.9,382
10/29/2002,10:48,232.41,232.46,232.41,232.46,562
10/29/2002,10:50,232.9,232.9,232.9,232.9,22
10/29/2002,10:51,232.41,232.41,232.41,232.41,2248
10/29/2002,10:52,232.41,232.41,232.41,232.41,2698
10/29/2002,10:53,232.19,232.19,231.74,231.74,202
10/29/2002,10:54,231.52,231.52,231.34,231.34,3260
10/29/2002,10:55,231.7,232.19,231.7,232.19,135
10/29/2002,10:59,232.63,232.81,232.63,232.81,1506
10/29/2002,11:00,233.03,233.03,233.03,233.03,225
10/29/2002,11:01,232.86,232.86,232.77,232.77,67
10/29/2002,11:04,233.08,233.08,233.08,233.08,1124
10/29/2002,11:05,233.08,233.57,232.95,233.48,1394
10/29/2002,11:06,233.7,233.97,233.57,233.97,585
10/29/2002,11:08,233.75,233.75,233.75,233.75,1124
10/29/2002,11:10,234.32,234.32,234.32,234.32,2248
10/29/2002,11:14,233.88,233.88,233.88,233.88,22
10/29/2002,11:15,233.88,233.88,233.88,233.88,1124
10/29/2002,11:16,233.66,233.66,233.52,233.52,899
10/29/2002,11:20,232.19,232.5,232.19,232.5,247
10/29/2002,11:23,231.74,231.74,231.74,231.74,1124
10/29/2002,11:28,231.3,231.3,231.3,231.3,90
10/29/2002,11:29,231.34,231.34,231.34,231.34,45
10/29/2002,11:31,231.97,231.97,231.97,231.97,2248
10/29/2002,11:32,232.55,232.55,232.55,232.55,1124
10/29/2002,11:33,232.9,232.9,232.9,232.9,225
10/29/2002,11:40,232.37,232.81,232.37,232.81,67
10/29/2002,11:43,232.86,232.86,232.86,232.86,45
10/29/2002,11:45,232.86,232.86,232.86,232.86,112
10/29/2002,11:54,231.74,231.74,231.48,231.48,225
10/29/2002,11:57,232.01,232.01,232.01,232.01,135
10/29/2002,11:58,232.46,232.46,232.46,232.46,22
10/29/2002,12:02,232.1,232.1,232.01,232.01,45
10/29/2002,12:06,233.08,233.08,233.08,233.08,562
10/29/2002,12:07,233.26,233.26,233.26,233.26,2248
10/29/2002,12:08,233.08,233.08,233.08,233.08,180
10/29/2002,12:22,232.1,232.1,232.1,232.1,1124
10/29/2002,12:25,232.81,232.81,232.81,232.81,3372
10/29/2002,12:27,232.72,232.72,232.63,232.63,719
10/29/2002,12:42,231.74,231.74,231.3,231.3,899
10/29/2002,12:43,230.85,230.85,230.85,230.85,22
10/29/2002,12:46,230.85,230.85,230.85,230.85,2248
10/29/2002,12:55,231.03,231.03,231.03,231.03,22
10/29/2002,12:58,231.74,231.74,231.74,231.74,225
10/29/2002,13:02,231.08,231.08,231.08,231.08,22
10/29/2002,13:05,231.3,231.3,231.3,231.3,337
10/29/2002,13:06,231.3,231.3,231.3,231.3,787
10/29/2002,13:07,231.3,231.3,231.3,231.3,450
10/29/2002,13:10,231.03,231.03,231.03,231.03,112
10/29/2002,13:17,230.85,230.85,230.72,230.72,472
10/29/2002,13:20,230.05,230.59,230.05,230.59,1012
10/29/2002,13:21,230.59,230.77,230.59,230.77,652
10/29/2002,13:29,230.41,230.41,230.41,230.41,562
10/29/2002,13:34,230.05,230.05,230.05,230.05,22
10/29/2002,13:37,230.63,230.63,230.63,230.63,1124
10/29/2002,13:38,230.72,230.72,230.72,230.72,674
10/29/2002,13:45,230.41,230.41,230.41,230.41,45
10/29/2002,13:47,230.23,230.23,230.23,230.23,22
10/29/2002,13:55,230.19,230.19,230.19,230.19,472
10/29/2002,13:56,230.19,230.32,230.19,230.32,5643
10/29/2002,13:59,230.14,230.14,230.14,230.14,225
10/29/2002,14:00,229.65,229.65,229.61,229.61,270
10/29/2002,14:02,229.52,229.52,229.52,229.52,225
10/29/2002,14:03,229.52,229.56,229.52,229.56,899
10/29/2002,14:04,229.3,229.3,229.3,229.3,135
10/29/2002,14:05,229.3,229.3,229.3,229.3,112
10/29/2002,14:07,229.52,229.52,229.52,229.52,22
10/29/2002,14:08,228.94,228.94,228.94,228.94,22
10/29/2002,14:09,228.85,228.85,228.85,228.85,112
10/29/2002,14:10,228.72,228.72,228.63,228.63,247
10/29/2002,14:11,228.72,228.72,228.72,228.72,22
10/29/2002,14:12,228.19,228.19,228.19,228.19,112
10/29/2002,14:13,228.01,228.01,228.01,228.01,270
10/29/2002,14:14,228.32,228.32,228.1,228.1,270
10/29/2002,14:17,227.96,227.96,227.74,227.87,562
10/29/2002,14:20,227.61,227.61,227.61,227.61,45
10/29/2002,14:21,227.87,227.87,227.87,227.87,540
10/29/2002,14:22,228.27,228.27,228.27,228.27,225
10/29/2002,14:23,227.65,227.65,227.65,227.65,225
10/29/2002,14:26,227.79,227.79,227.79,227.79,337
10/29/2002,14:27,227.96,227.96,227.96,227.96,562
10/29/2002,14:28,227.74,227.74,227.52,227.52,585
10/29/2002,14:29,227.3,227.47,227.3,227.47,1281
10/29/2002,14:30,227.47,227.47,227.47,227.47,45
10/29/2002,14:31,227.16,227.16,227.16,227.16,225
10/29/2002,14:32,227.16,227.21,226.85,226.85,1371
10/29/2002,14:33,226.67,226.67,226.67,226.67,157
10/29/2002,14:35,226.99,226.99,226.99,226.99,67
10/29/2002,14:37,227.03,227.03,227.03,227.03,225
10/29/2002,14:38,226.85,226.85,226.63,226.63,1799
10/29/2002,14:39,226.63,226.63,226.63,226.63,585
10/29/2002,14:41,226.85,226.85,226.85,226.85,337
10/29/2002,14:42,226.72,226.72,226.72,226.72,45
10/29/2002,14:43,227.12,227.12,227.12,227.12,90
10/29/2002,14:45,227.39,227.39,227.3,227.3,1574
10/29/2002,14:46,227.3,227.3,227.3,227.3,2473
10/29/2002,14:49,226.85,226.85,226.85,226.85,247
10/29/2002,14:51,227.3,227.3,227.3,227.3,225
10/29/2002,14:56,227.21,227.21,227.21,227.21,22
10/29/2002,14:57,226.72,227.21,226.72,227.21,67
10/29/2002,15:00,227.12,227.12,227.12,227.12,45
10/29/2002,15:01,226.41,226.41,226.41,226.41,112
10/29/2002,15:02,226.9,226.9,226.9,226.9,225
10/29/2002,15:04,227.12,227.12,227.07,227.07,135
10/29/2002,15:05,227.39,227.39,227.39,227.39,45
10/29/2002,15:06,228.1,228.1,228.1,228.1,67
10/29/2002,15:07,228.27,228.41,228.27,228.41,2473
10/29/2002,15:08,228.63,228.63,228.63,228.63,112
10/29/2002,15:09,228.36,229.08,228.36,228.45,5081
10/29/2002,15:10,227.96,228.45,227.96,228.45,22841
10/29/2002,15:11,227.96,227.96,227.87,227.87,562
10/29/2002,15:13,228.32,228.32,227.96,227.96,337
10/29/2002,15:14,227.96,227.96,227.96,227.96,450
10/29/2002,15:18,229.08,229.08,229.08,229.08,450
10/29/2002,15:19,229.52,229.52,229.52,229.52,112
10/29/2002,15:21,229.48,229.48,229.48,229.48,135
10/29/2002,15:22,229.65,229.65,229.48,229.48,247
10/29/2002,15:23,228.45,228.45,228.45,228.45,1124
10/29/2002,15:27,228.36,228.9,228.36,228.9,13939
10/29/2002,15:28,228.72,228.72,228.72,228.72,180
10/29/2002,15:29,229.08,229.08,229.08,229.08,22
10/29/2002,15:31,229.74,229.74,229.74,229.74,1124
10/29/2002,15:32,229.97,230.19,229.97,230.01,2495
10/29/2002,15:34,230.19,230.19,230.19,230.19,1124
10/29/2002,15:35,230.14,230.14,230.14,230.14,112
10/29/2002,15:37,229.83,229.83,229.83,229.83,22
10/29/2002,15:39,229.79,229.79,229.79,229.79,112
10/29/2002,15:40,229.25,229.25,229.25,229.25,225
10/29/2002,15:41,229.25,229.25,229.25,229.25,270
10/29/2002,15:47,229.39,229.39,229.39,229.39,225
10/29/2002,15:49,229.56,229.56,229.56,229.56,1236
10/29/2002,15:51,229.12,229.65,229.12,229.48,405
10/29/2002,15:52,229.74,229.74,229.74,229.74,112
10/29/2002,15:53,229.74,229.74,229.3,229.74,877
10/29/2002,15:55,229.74,229.74,229.74,229.74,674
10/29/2002,15:56,229.65,229.65,229.65,229.65,652
10/29/2002,15:59,229.74,229.74,229.74,229.74,292
10/30/2002,09:34,232.7,232.7,232.7,232.7,674
10/30/2002,09:36,233.59,233.59,233.59,233.59,45
10/30/2002,09:37,234.03,234.03,234.03,234.03,45
10/30/2002,09:38,234.03,234.83,234.03,234.83,90
10/30/2002,09:39,234.48,235.37,234.48,235.37,719
10/30/2002,09:40,235.14,235.37,234.79,234.79,7979
10/30/2002,09:41,235.01,235.72,235.01,235.72,90
10/30/2002,09:42,235.72,235.72,235.37,235.46,360
10/30/2002,09:43,235.72,236.26,235.72,236.26,2495
10/30/2002,09:44,235.81,235.81,235.81,235.81,45
10/30/2002,09:45,236.21,236.21,235.72,235.72,337
10/30/2002,09:46,236.03,236.03,236.03,236.03,450
10/30/2002,09:47,236.03,236.03,236.03,236.03,1416
10/30/2002,09:48,236.08,236.08,236.08,236.08,112
10/30/2002,09:49,236.92,236.92,236.92,236.92,450
10/30/2002,09:51,236.52,236.52,235.72,235.72,1573
10/30/2002,09:52,235.01,235.01,235.01,235.01,112
10/30/2002,09:53,235.14,235.68,235.14,235.68,1349
10/30/2002,09:56,235.72,235.72,235.72,235.72,562
10/30/2002,09:57,235.72,235.81,235.46,235.81,2922
10/30/2002,09:58,235.81,235.81,235.81,235.81,112
10/30/2002,09:59,235.81,235.81,235.81,235.81,337
10/30/2002,10:00,235.5,235.5,235.37,235.37,697
10/30/2002,10:01,236.03,236.03,236.03,236.03,1124
10/30/2002,10:02,236.35,236.48,236.35,236.48,1259
10/30/2002,10:04,236.7,236.7,236.7,236.7,607
10/30/2002,10:05,237.01,237.01,237.01,237.01,562
10/30/2002,10:06,236.48,236.48,236.48,236.48,899
10/30/2002,10:08,236.7,236.7,236.7,236.7,539
10/30/2002,10:09,236.75,236.75,236.75,236.75,225
10/30/2002,10:10,236.97,237.32,236.97,237.32,1349
10/30/2002,10:12,237.81,238.04,237.81,238.04,719
10/30/2002,10:13,237.5,237.5,237.5,237.5,45
10/30/2002,10:14,237.59,237.59,237.59,237.59,1124
10/30/2002,10:15,237.59,238.04,237.59,238.04,2315
10/30/2002,10:16,238.13,238.13,238.13,238.13,45
10/30/2002,10:17,238.04,238.04,238.04,238.04,674
10/30/2002,10:18,238.39,238.48,238.39,238.48,1214
10/30/2002,10:19,238.21,238.21,238.17,238.17,2248
10/30/2002,10:20,238.13,238.13,238.04,238.04,1214
10/30/2002,10:23,238.04,238.57,238.04,238.57,2472
10/30/2002,10:24,238.13,238.48,238.13,238.48,1146
10/30/2002,10:26,238.93,238.93,238.75,238.75,1236
10/30/2002,10:27,238.93,238.93,238.93,238.93,2248
10/30/2002,10:28,238.93,238.93,238.66,238.93,2360
10/30/2002,10:30,238.7,238.93,238.7,238.93,2742
10/30/2002,10:31,238.93,239.19,238.84,238.84,2585
10/30/2002,10:32,238.93,238.93,238.93,238.93,112
10/30/2002,10:33,239.37,239.82,239.37,239.82,2967
10/30/2002,10:34,239.59,239.91,239.59,239.64,3102
10/30/2002,10:36,239.82,239.82,239.82,239.82,450
10/30/2002,10:37,239.82,239.82,239.82,239.82,674
10/30/2002,10:38,239.46,239.46,239.46,239.46,450
10/30/2002,10:39,239.46,239.59,239.46,239.59,292
10/30/2002,10:40,239.82,240.04,239.82,239.82,674
10/30/2002,10:41,239.99,240.22,239.99,240.22,225
10/30/2002,10:42,240.17,240.17,240.17,240.17,1438
10/30/2002,10:43,240.26,240.26,240.04,240.04,2158
10/30/2002,10:44,240.17,240.17,240.17,240.17,270
10/30/2002,10:45,240.17,240.26,240.17,240.26,2225
10/30/2002,10:46,240.26,240.48,240.26,240.48,2495
10/30/2002,10:48,240.26,240.48,240.26,240.26,2720
10/30/2002,10:50,240.35,240.35,240.35,240.35,1124
10/30/2002,10:51,240.08,240.08,240.08,240.08,112
10/30/2002,10:52,239.82,240.31,239.46,239.59,15890
10/30/2002,10:53,239.46,239.46,239.46,239.46,45
10/30/2002,10:54,239.37,239.37,239.33,239.33,1371
10/30/2002,10:55,239.15,239.15,238.93,238.93,1686
10/30/2002,10:57,239.15,239.37,239.15,239.37,2270
10/30/2002,10:58,238.93,238.93,238.93,238.93,2248
10/30/2002,11:01,239.15,239.15,239.15,239.15,562
10/30/2002,11:02,239.28,239.28,239.28,239.28,674
10/30/2002,11:05,238.66,238.66,238.66,238.66,1124
10/30/2002,11:06,239.06,239.06,239.06,239.06,22
10/30/2002,11:08,239.55,239.55,239.5,239.5,472
10/30/2002,11:09,239.5,239.59,239.37,239.37,742
10/30/2002,11:10,239.59,239.73,239.59,239.73,899
10/30/2002,11:11,239.73,239.73,239.73,239.73,225
10/30/2002,11:12,239.91,239.91,239.91,239.91,112
10/30/2002,11:15,239.91,239.91,239.91,239.91,45
10/30/2002,11:16,239.55,239.55,239.55,239.55,22
10/30/2002,11:20,239.37,239.37,239.37,239.37,157
10/30/2002,11:25,239.28,239.37,239.28,239.37,427
10/30/2002,11:27,239.15,239.15,239.15,239.15,562
10/30/2002,11:29,238.93,238.93,238.93,238.93,225
10/30/2002,11:30,239.19,239.24,239.02,239.24,539
10/30/2002,11:35,239.46,239.46,239.46,239.46,1124
10/30/2002,11:36,239.46,239.46,238.84,238.84,10114
10/30/2002,11:37,239.5,239.5,239.5,239.5,5619
10/30/2002,11:38,239.02,239.02,239.02,239.02,45
10/30/2002,11:39,239.28,239.28,239.28,239.28,1124
10/30/2002,11:45,239.15,239.15,239.15,239.15,450
10/30/2002,11:49,238.93,238.93,238.93,238.93,2248
10/30/2002,11:52,239.19,239.19,239.19,239.19,1124
10/30/2002,11:54,239.28,239.28,239.28,239.28,1124
10/30/2002,11:57,239.37,239.37,239.37,239.37,562
10/30/2002,12:00,239.33,239.73,239.33,239.73,1214
10/30/2002,12:01,239.82,239.82,239.82,239.82,1124
10/30/2002,12:03,239.86,239.91,239.86,239.91,921
10/30/2002,12:04,240.08,240.08,240.08,240.08,1124
10/30/2002,12:05,240.26,240.26,240.26,240.26,67
10/30/2002,12:08,240.08,240.08,240.08,240.08,67
10/30/2002,12:09,240.26,240.26,240.26,240.26,22
10/30/2002,12:12,240.48,240.48,240.26,240.26,2337
10/30/2002,12:13,240.39,240.39,240.39,240.39,22
10/30/2002,12:14,240.75,240.8,240.75,240.8,899
10/30/2002,12:15,240.93,240.97,240.93,240.97,1686
10/30/2002,12:16,240.71,240.71,240.71,240.71,225
10/30/2002,12:17,241.15,241.15,241.15,241.15,112
10/30/2002,12:18,241.15,241.15,241.15,241.15,674
10/30/2002,12:20,241.33,241.33,241.33,241.33,22
10/30/2002,12:21,241.33,241.33,241.33,241.33,225
10/30/2002,12:22,241.37,241.37,241.37,241.37,247
10/30/2002,12:24,241.77,241.77,241.42,241.42,292
10/30/2002,12:25,241.68,241.68,241.06,241.06,3641
10/30/2002,12:30,241.02,241.02,241.02,241.02,22
10/30/2002,12:35,240.66,240.66,240.66,240.66,337
10/30/2002,12:36,240.93,240.93,240.93,240.93,5619
10/30/2002,12:38,240.44,240.44,240.44,240.44,3371
10/30/2002,12:39,240.53,240.53,240.53,240.53,247
10/30/2002,12:40,240.26,240.26,240.26,240.26,22476
10/30/2002,12:42,240.26,240.26,239.86,239.86,292
10/30/2002,12:43,239.95,239.95,239.95,239.95,22
10/30/2002,12:45,240.04,240.04,240.04,240.04,1124
10/30/2002,12:48,240.08,240.08,240.08,240.08,22
10/30/2002,12:49,239.82,239.95,239.82,239.95,472
10/30/2002,12:54,239.42,239.91,239.42,239.91,247
10/30/2002,12:55,239.59,239.59,239.37,239.37,2540
10/30/2002,12:57,239.37,239.59,239.37,239.59,1124
10/30/2002,12:58,239.15,239.15,239.15,239.15,360
10/30/2002,13:04,238.88,238.88,238.88,238.88,2248
10/30/2002,13:06,239.46,239.46,239.46,239.46,22
10/30/2002,13:18,238.57,238.57,238.57,238.57,22
10/30/2002,13:19,238.53,238.53,238.53,238.53,22
10/30/2002,13:23,238.84,238.84,238.84,238.84,22
10/30/2002,13:25,238.48,238.53,238.48,238.53,562
10/30/2002,13:26,238.48,238.48,238.48,238.48,3933
10/30/2002,13:27,238.53,238.53,238.53,238.53,1124
10/30/2002,13:28,238.48,238.48,238.48,238.48,562
10/30/2002,13:29,238.3,238.3,238.3,238.3,135
10/30/2002,13:32,238.26,238.26,238.04,238.04,2472
10/30/2002,13:33,238.48,238.48,238.48,238.48,225
10/30/2002,13:37,238.35,238.35,238.35,238.35,225
10/30/2002,13:38,238.26,238.26,238.26,238.26,674
10/30/2002,13:39,238.26,238.48,238.26,238.48,2427
10/30/2002,13:41,238.04,238.04,238.04,238.04,225
10/30/2002,13:48,237.81,237.81,237.81,237.81,450
10/30/2002,13:49,237.59,237.59,237.59,237.59,764
10/30/2002,13:50,237.59,237.59,237.59,237.59,225
10/30/2002,13:52,237.68,237.68,237.68,237.68,2248
10/30/2002,13:55,238.17,238.17,238.17,238.17,1124
10/30/2002,13:56,238.26,238.61,238.26,238.61,1304
10/30/2002,13:57,238.61,238.61,238.61,238.61,562
10/30/2002,13:58,238.75,238.75,238.75,238.75,3371
10/30/2002,14:01,238.53,238.53,238.53,238.53,45
10/30/2002,14:02,238.48,238.48,238.26,238.26,247
10/30/2002,14:03,237.9,237.9,237.81,237.81,270
10/30/2002,14:04,238.04,238.04,238.04,238.04,4495
10/30/2002,14:11,238.08,238.3,238.08,238.08,2517
10/30/2002,14:12,238.48,238.48,238.48,238.48,450
10/30/2002,14:13,238.13,238.13,238.13,238.13,22
10/30/2002,14:14,237.9,237.9,237.9,237.9,11238
10/30/2002,14:15,237.81,238.08,237.81,238.08,1551
10/30/2002,14:18,237.5,237.5,237.5,237.5,225
10/30/2002,14:19,237.15,237.15,236.92,236.92,1124
10/30/2002,14:20,236.7,236.7,236.7,236.7,225
10/30/2002,14:21,237.1,237.15,237.1,237.15,427
10/30/2002,14:22,237.15,237.15,237.15,237.15,2248
10/30/2002,14:24,237.01,237.24,237.01,237.24,5686
10/30/2002,14:26,237.28,237.28,237.28,237.28,90
10/30/2002,14:28,237.37,237.37,237.37,237.37,90
10/30/2002,14:29,237.37,237.37,237.37,237.37,225
10/30/2002,14:30,237.5,237.59,237.28,237.59,742
10/30/2002,14:31,237.32,237.32,237.32,237.32,112
10/30/2002,14:33,237.81,237.81,237.81,237.81,90
10/30/2002,14:35,237.9,237.9,237.9,237.9,45
10/30/2002,14:37,237.68,237.68,237.68,237.68,67
10/30/2002,14:38,237.73,237.73,237.73,237.73,22
10/30/2002,14:39,237.73,237.73,237.73,237.73,90
10/30/2002,14:41,238.21,238.39,238.21,238.39,472
10/30/2002,14:42,238.48,238.48,238.48,238.48,90
10/30/2002,14:43,238.48,238.48,238.48,238.48,3371
10/30/2002,14:46,238.48,238.7,238.48,238.48,1349
10/30/2002,14:48,238.39,238.39,238.39,238.39,225
10/30/2002,14:49,238.61,238.61,238.48,238.48,2472
10/30/2002,14:51,238.61,238.61,238.44,238.44,2337
10/30/2002,14:54,238.26,238.26,238.26,238.26,225
10/30/2002,14:55,238.7,238.7,238.7,238.7,112
10/30/2002,14:58,239.02,239.15,238.93,239.02,2450
10/30/2002,14:59,239.02,239.64,239.02,239.64,427
10/30/2002,15:00,239.59,239.59,239.59,239.59,112
10/30/2002,15:03,239.37,239.37,239.37,239.37,112
10/30/2002,15:05,239.19,239.19,239.19,239.19,112
10/30/2002,15:06,238.97,238.97,238.97,238.97,337
10/30/2002,15:07,239.37,239.37,239.37,239.37,22
10/30/2002,15:08,238.93,238.93,238.93,238.93,225
10/30/2002,15:09,238.93,238.93,238.93,238.93,225
10/30/2002,15:10,238.84,239.15,238.84,239.15,1573
10/30/2002,15:14,240.04,240.04,239.82,239.82,180
10/30/2002,15:15,240.48,240.48,240.48,240.48,225
10/30/2002,15:16,240.8,240.93,240.26,240.8,2517
10/30/2002,15:17,240.71,241.06,240.71,241.06,270
10/30/2002,15:20,240.93,240.93,240.93,240.93,225
10/30/2002,15:23,241.28,241.37,241.06,241.06,180
10/30/2002,15:24,240.75,240.88,240.75,240.88,270
10/30/2002,15:25,240.75,240.75,240.75,240.75,90
10/30/2002,15:27,240.93,240.93,240.93,240.93,2270
10/30/2002,15:28,241.11,241.11,241.11,241.11,90
10/30/2002,15:29,241.64,241.64,241.64,241.64,225
10/30/2002,15:30,241.86,241.86,241.86,241.86,45
10/30/2002,15:33,241.6,241.6,241.6,241.6,1124
10/30/2002,15:34,242.04,242.04,242.04,242.04,3371
10/30/2002,15:35,242.04,242.04,242.04,242.04,1124
10/30/2002,15:36,242.49,242.49,242.49,242.49,3371
10/30/2002,15:37,242.49,242.49,242.22,242.44,8406
10/30/2002,15:38,242.49,242.49,242.49,242.49,112
10/30/2002,15:40,242.49,242.49,242.49,242.49,2360
10/30/2002,15:41,242.4,243.02,242.4,242.93,1214
10/30/2002,15:42,242.84,242.84,242.4,242.4,247
10/30/2002,15:44,242.44,242.44,242.4,242.4,1056
10/30/2002,15:48,241.46,241.68,241.46,241.68,5664
10/30/2002,15:49,241.46,241.46,241.46,241.46,112
10/30/2002,15:50,241.55,241.68,241.55,241.68,292
10/30/2002,15:51,241.55,241.55,241.37,241.37,1281
10/30/2002,15:52,241.37,241.68,241.37,241.37,2293
10/30/2002,15:54,241.77,241.77,241.77,241.77,45
10/30/2002,15:56,241.95,241.95,241.95,241.95,112
10/30/2002,15:57,241.73,241.82,241.73,241.82,3596
10/30/2002,15:58,242,242.04,242,242.04,135
10/30/2002,15:59,242.22,242.22,242.04,242.04,854
10/31/2002,09:34,243.48,243.48,243.48,243.48,1348
10/31/2002,09:35,245.49,245.49,245.26,245.26,921
10/31/2002,09:36,245.26,245.71,245.26,245.71,1460
10/31/2002,09:37,245.71,245.93,245.49,245.49,3392
10/31/2002,09:38,245.71,246.15,245.4,246.15,831
10/31/2002,09:39,246.33,246.33,246.33,246.33,67
10/31/2002,09:40,245.71,246.55,245.71,246.55,3415
10/31/2002,09:44,245.93,245.93,245.93,245.93,1168
10/31/2002,09:45,245.8,245.89,245.35,245.35,1191
10/31/2002,09:46,245.4,245.89,245.4,245.89,315
10/31/2002,09:47,245.57,245.57,245.57,245.57,517
10/31/2002,09:49,245.75,245.89,245.75,245.89,1146
10/31/2002,09:51,246.15,246.15,246.15,246.15,1123
10/31/2002,09:52,246.06,246.06,246.06,246.06,2247
10/31/2002,09:55,245.8,245.84,245.8,245.84,449
10/31/2002,09:56,245.93,245.93,245.93,245.93,67
10/31/2002,09:57,245.93,245.93,245.93,245.93,449
10/31/2002,09:58,246.11,246.11,246.11,246.11,2247
10/31/2002,09:59,245.71,245.71,245.71,245.71,22
10/31/2002,10:00,244.82,244.82,243.57,243.71,8088
10/31/2002,10:01,243.71,243.71,243.48,243.48,180
10/31/2002,10:02,243.71,244.2,243.71,244.2,1146
10/31/2002,10:03,244.95,244.95,244.95,244.95,1123
10/31/2002,10:04,245,245,245,245,652
10/31/2002,10:05,245.8,245.8,245.8,245.8,22
10/31/2002,10:06,245.89,245.89,245.84,245.84,1168
10/31/2002,10:07,245.17,245.84,245.17,245.84,3370
10/31/2002,10:08,245.93,245.93,245.93,245.93,1797
10/31/2002,10:09,245.98,245.98,245.98,245.98,112
10/31/2002,10:10,246.6,246.91,246.55,246.6,2381
10/31/2002,10:11,246.91,247.18,246.15,246.15,3482
10/31/2002,10:12,246.38,246.38,246.38,246.38,225
10/31/2002,10:14,246.6,246.6,246.6,246.6,225
10/31/2002,10:15,246.51,246.51,246.51,246.51,5616
10/31/2002,10:16,246.2,246.2,246.2,246.2,22
10/31/2002,10:17,246.15,246.15,246.15,246.15,45
10/31/2002,10:27,246.15,246.15,246.15,246.15,449
10/31/2002,10:28,246.15,246.15,245.8,245.8,2022
10/31/2002,10:30,245.71,245.71,245.31,245.31,562
10/31/2002,10:32,246.15,246.15,246.15,246.15,5616
10/31/2002,10:33,244.82,245.17,244.82,245.17,7863
10/31/2002,10:34,244.46,244.46,244.46,244.46,2247
10/31/2002,10:35,244.82,244.82,244.82,244.82,112
10/31/2002,10:36,244.82,244.82,244.82,244.82,225
10/31/2002,10:37,244.82,245.26,244.82,245.26,3145
10/31/2002,10:38,245.04,245.04,245.04,245.04,2247
10/31/2002,10:43,244.82,244.95,244.82,244.95,359
10/31/2002,10:44,245.04,245.04,245.04,245.04,45
10/31/2002,10:45,244.82,244.82,244.82,244.82,225
10/31/2002,10:46,244.91,244.91,244.91,244.91,1123
10/31/2002,10:47,244.82,244.82,244.6,244.6,1528
10/31/2002,10:48,244.6,244.6,244.37,244.37,2359
10/31/2002,10:49,244.28,244.28,243.93,243.93,2471
10/31/2002,10:52,243.79,243.79,243.79,243.79,67
10/31/2002,10:57,245.04,245.04,245.04,245.04,22
10/31/2002,10:59,244.51,244.51,244.51,244.51,1123
10/31/2002,11:00,245.04,245.04,244.73,244.73,2404
10/31/2002,11:01,244.37,244.37,243.93,243.93,157
10/31/2002,11:03,244.6,244.6,244.6,244.6,67
10/31/2002,11:04,244.95,244.95,244.95,244.95,225
10/31/2002,11:09,245.71,245.71,245.71,245.71,112
10/31/2002,11:14,245.71,245.71,245.71,245.71,67
10/31/2002,11:15,246.15,246.15,246.15,246.15,2247
10/31/2002,11:17,245.89,245.89,245.89,245.89,449
10/31/2002,11:18,245.71,246.29,245.71,246.29,831
10/31/2002,11:19,245.93,245.93,245.71,245.71,1168
10/31/2002,11:21,245.8,245.8,245.8,245.8,45
10/31/2002,11:25,246.2,246.2,245.75,245.75,3595
10/31/2002,11:26,245.84,245.84,245.84,245.84,4493
10/31/2002,11:28,245.93,245.93,245.93,245.93,45
10/31/2002,11:32,245.71,245.71,245.71,245.71,3370
10/31/2002,11:37,246.15,246.15,246.15,246.15,225
10/31/2002,11:40,245.4,245.4,245.4,245.4,2808
10/31/2002,11:48,245.44,245.44,245.44,245.44,1123
10/31/2002,11:49,245.44,245.44,245.44,245.44,22
10/31/2002,11:50,245.49,245.49,245.49,245.49,5616
10/31/2002,11:53,245.17,245.17,245.17,245.17,1123
10/31/2002,11:56,245.26,245.35,245.26,245.35,247
10/31/2002,12:01,245.75,245.75,245.75,245.75,449
10/31/2002,12:13,245.26,245.26,245.26,245.26,112
10/31/2002,12:16,245.35,245.35,245.35,245.35,2247
10/31/2002,12:21,244.82,244.82,244.82,244.82,180
10/31/2002,12:26,245.49,245.49,245.49,245.49,2247
10/31/2002,12:28,244.6,244.6,244.6,244.6,33721
10/31/2002,12:31,244.77,244.77,244.77,244.77,45
10/31/2002,12:32,244.11,244.11,244.06,244.06,584
10/31/2002,12:35,244.2,244.2,244.2,244.2,2247
10/31/2002,12:41,243.71,243.71,243.71,243.71,112
10/31/2002,12:47,243.48,243.48,243.48,243.48,1123
10/31/2002,12:48,243.22,243.22,243.22,243.22,22
10/31/2002,12:49,243.39,243.71,243.39,243.71,2269
10/31/2002,12:50,243.79,243.79,243.79,243.79,1123
10/31/2002,12:52,243.44,243.44,243.44,243.44,202
10/31/2002,12:55,243.48,243.48,243.48,243.48,2247
10/31/2002,13:01,243.66,243.66,243.66,243.66,112
10/31/2002,13:03,243.04,243.04,243.04,243.04,1348
10/31/2002,13:06,242.95,242.95,242.95,242.95,67
10/31/2002,13:13,243.3,243.3,243.3,243.3,225
10/31/2002,13:15,243.39,243.48,243.39,243.48,180
10/31/2002,13:19,242.68,242.68,242.68,242.68,1123
10/31/2002,13:22,243.04,243.04,242.64,242.64,2269
10/31/2002,13:23,242.82,242.82,242.82,242.82,1123
10/31/2002,13:24,242.59,242.73,242.59,242.73,1573
10/31/2002,13:25,242.37,242.37,242.37,242.37,337
10/31/2002,13:27,242.37,242.37,242.15,242.37,13524
10/31/2002,13:31,242.37,242.37,242.37,242.37,3370
10/31/2002,13:32,242.15,242.15,242.15,242.15,1123
10/31/2002,13:33,242.06,242.06,242.06,242.06,2247
10/31/2002,13:35,241.7,241.7,241.7,241.7,674
10/31/2002,13:36,241.48,241.48,241.48,241.48,180
10/31/2002,13:37,241.48,241.48,241.44,241.44,112
10/31/2002,13:40,241.08,241.08,241.08,241.08,5616
10/31/2002,13:41,241.17,241.17,241.17,241.17,292
10/31/2002,13:45,240.63,240.63,240.63,240.63,5616
10/31/2002,13:46,240.59,240.59,240.46,240.46,270
10/31/2002,13:47,240.55,240.72,240.37,240.63,1415
10/31/2002,13:49,240.72,240.81,240.72,240.81,1191
10/31/2002,13:50,240.86,240.95,240.86,240.9,539
10/31/2002,13:52,241.03,241.03,240.9,240.9,1370
10/31/2002,13:54,241.03,241.03,241.03,241.03,1146
10/31/2002,13:55,241.61,241.61,241.61,241.61,225
10/31/2002,13:56,241.61,241.61,241.61,241.61,22
10/31/2002,13:57,241.79,241.79,241.79,241.79,22
10/31/2002,13:59,241.39,241.39,241.39,241.39,22
10/31/2002,14:01,241.7,241.7,241.7,241.7,449
10/31/2002,14:02,241.3,241.3,241.12,241.12,337
10/31/2002,14:05,241.48,241.48,241.48,241.48,562
10/31/2002,14:10,241.48,241.48,241.48,241.48,157
10/31/2002,14:12,241.26,241.26,241.26,241.26,2808
10/31/2002,14:13,241.26,241.26,241.26,241.26,1685
10/31/2002,14:15,241.26,241.26,241.26,241.26,22
10/31/2002,14:24,241.57,241.57,241.57,241.57,2247
10/31/2002,14:28,241.92,241.92,241.92,241.92,449
10/31/2002,14:30,242.68,242.68,242.68,242.68,2247
10/31/2002,14:32,243.3,243.3,243.3,243.3,1685
10/31/2002,14:33,243.35,243.48,243.35,243.48,1910
10/31/2002,14:37,242.15,242.15,242.15,242.15,449
10/31/2002,14:38,242.37,242.37,242.37,242.37,359
10/31/2002,14:39,242.59,242.59,242.59,242.59,1123
10/31/2002,14:43,242.82,242.82,242.82,242.82,1123
10/31/2002,14:46,241.7,241.7,241.7,241.7,2247
10/31/2002,14:48,241.52,241.52,241.48,241.48,2247
10/31/2002,14:49,241.7,241.7,241.7,241.7,5616
10/31/2002,14:51,241.48,241.52,241.48,241.52,7099
10/31/2002,14:57,241.26,241.26,241.26,241.26,45
10/31/2002,14:59,241.26,241.26,241.26,241.26,22
10/31/2002,15:00,240.86,240.86,240.86,240.86,449
10/31/2002,15:01,240.41,240.86,240.41,240.86,157
10/31/2002,15:02,240.37,240.86,240.14,240.14,1820
10/31/2002,15:03,240.14,240.14,240.14,240.14,1033
10/31/2002,15:04,239.92,240.37,239.92,240.37,1393
10/31/2002,15:05,240.37,240.37,240.37,240.37,674
10/31/2002,15:11,239.97,240.28,239.97,240.28,5616
10/31/2002,15:13,239.7,239.7,239.7,239.7,674
10/31/2002,15:14,239.52,239.52,239.48,239.48,1146
10/31/2002,15:17,239.3,239.3,239.3,239.3,45
10/31/2002,15:18,238.99,238.99,238.99,238.99,1123
10/31/2002,15:19,238.68,238.68,238.68,238.68,90
10/31/2002,15:20,239.83,239.83,239.83,239.83,112
10/31/2002,15:22,239.48,239.48,239.48,239.48,67
10/31/2002,15:23,239.25,239.25,239.25,239.25,2247
10/31/2002,15:28,240.1,240.1,240.1,240.1,1123
10/31/2002,15:29,239.79,239.79,239.79,239.79,67
10/31/2002,15:40,240.37,240.37,240.37,240.37,112
10/31/2002,15:43,240.37,240.37,240.37,240.37,1573
10/31/2002,15:47,240.59,240.59,240.37,240.37,45
10/31/2002,15:50,239.92,240.14,239.92,240.14,539
10/31/2002,15:51,240.14,240.14,240.14,240.14,135
10/31/2002,15:56,239.92,239.92,239.92,239.92,22
10/31/2002,15:57,240.14,240.14,240.14,240.14,5616
10/31/2002,15:59,239.88,239.88,239.7,239.7,4044
11/01/2002,09:34,239.7,239.7,239.7,239.7,22
11/01/2002,09:35,239.3,239.74,239.3,239.74,674
11/01/2002,09:37,239.12,239.12,239.03,239.03,11907
11/01/2002,09:38,239.57,239.57,239.57,239.57,1685
11/01/2002,09:39,239.03,239.03,239.03,239.03,674
11/01/2002,09:40,238.81,238.81,238.81,238.81,225
11/01/2002,09:41,239.03,239.25,239.03,239.25,1460
11/01/2002,09:42,239.7,239.7,239.7,239.7,562
11/01/2002,09:43,240.37,240.37,240.37,240.37,225
11/01/2002,09:47,241.7,242.15,241.7,242.15,157
11/01/2002,09:48,241.92,241.92,241.92,241.92,67
11/01/2002,09:49,242.15,242.15,242.15,242.15,112
11/01/2002,09:50,242.81,242.81,242.81,242.81,112
11/01/2002,09:51,242.59,242.59,242.59,242.59,1123
11/01/2002,09:52,243.04,243.04,243.04,243.04,225
11/01/2002,09:53,243.26,243.26,243.26,243.26,225
11/01/2002,09:54,243.71,243.71,243.48,243.48,1123
11/01/2002,09:56,243.26,243.26,243.26,243.26,1348
11/01/2002,09:57,243.26,243.26,243.26,243.26,2471
11/01/2002,10:00,243.26,243.26,243.26,243.26,225
11/01/2002,10:04,244.51,244.51,244.51,244.51,11233
11/01/2002,10:05,244.37,244.37,243.75,243.75,337
11/01/2002,10:07,243.26,243.26,243.26,243.26,112
11/01/2002,10:08,243.26,243.26,243.26,243.26,1348
11/01/2002,10:11,244.37,244.37,243.97,243.97,6290
11/01/2002,10:14,244.37,244.37,244.37,244.37,449
11/01/2002,10:20,243.71,243.71,243.71,243.71,22
11/01/2002,10:22,243.48,243.53,243.48,243.53,1168
11/01/2002,10:25,243.57,243.79,243.48,243.48,7144
11/01/2002,10:27,243.71,243.71,243.71,243.71,449
11/01/2002,10:29,243.88,243.88,243.88,243.88,5616
11/01/2002,10:30,243.26,243.26,243.26,243.26,112
11/01/2002,10:34,244.73,244.73,244.73,244.73,562
11/01/2002,10:35,244.82,244.82,244.82,244.82,112
11/01/2002,10:36,244.82,244.82,244.82,244.82,449
11/01/2002,10:38,244.73,244.73,244.73,244.73,449
11/01/2002,10:45,244.82,244.82,244.82,244.82,112
11/01/2002,10:47,244.82,244.82,244.82,244.82,1618
11/01/2002,10:48,244.82,244.82,244.82,244.82,112
11/01/2002,10:49,244.82,245.49,244.82,245.49,6942
11/01/2002,10:50,245.49,245.49,245.49,245.49,674
11/01/2002,10:52,243.93,243.93,243.93,243.93,112
11/01/2002,10:55,243.62,243.62,243.62,243.62,22
11/01/2002,11:03,244.95,244.95,244.95,244.95,225
11/01/2002,11:04,245.04,245.04,245.04,245.04,2022
11/01/2002,11:08,244.91,244.91,244.91,244.91,22
11/01/2002,11:09,244.55,244.55,244.55,244.55,135
11/01/2002,11:10,244.02,244.02,244.02,244.02,22
11/01/2002,11:12,244.02,244.02,244.02,244.02,225
11/01/2002,11:14,243.75,243.75,243.75,243.75,449
11/01/2002,11:18,243.97,244.15,243.97,244.15,449
11/01/2002,11:19,244.46,244.46,244.46,244.46,112
11/01/2002,11:20,244.46,244.46,244.46,244.46,45
11/01/2002,11:25,244.6,244.6,244.6,244.6,22
11/01/2002,11:27,244.6,244.6,244.6,244.6,449
11/01/2002,11:28,244.42,244.42,244.42,244.42,22
11/01/2002,11:29,245,245,245,245,135
11/01/2002,11:32,244.82,244.82,244.82,244.82,1123
11/01/2002,11:42,245.49,245.49,245.49,245.49,1348
11/01/2002,11:43,245.53,245.53,245.49,245.49,2269
11/01/2002,11:45,245.49,245.49,245.49,245.49,22
11/01/2002,11:51,245.4,245.4,245.4,245.4,6740
11/01/2002,11:53,245.84,245.84,245.84,245.84,517
11/01/2002,12:02,246.24,246.24,246.24,246.24,1123
11/01/2002,12:07,245.31,245.31,245.31,245.31,45
11/01/2002,12:11,245.98,245.98,245.98,245.98,45
11/01/2002,12:18,245.89,245.89,245.89,245.89,135
11/01/2002,12:20,245.89,245.89,245.89,245.89,225
11/01/2002,12:21,246.15,246.15,246.15,246.15,112
11/01/2002,12:23,246.6,246.6,246.6,246.6,2247
11/01/2002,12:24,246.6,246.6,246.6,246.6,674
11/01/2002,12:26,246.87,246.87,246.42,246.42,404
11/01/2002,12:27,246.42,246.42,246.42,246.42,1123
11/01/2002,12:34,247.04,247.27,247.04,247.09,652
11/01/2002,12:35,247.04,247.04,247.04,247.04,90
11/01/2002,12:39,247.22,247.22,247.22,247.22,225
11/01/2002,12:40,247.04,247.04,247.04,247.04,449
11/01/2002,12:43,247.04,247.04,247.04,247.04,337
11/01/2002,12:46,247.49,247.49,247.49,247.49,225
11/01/2002,12:49,247.04,247.04,246.87,246.87,6852
11/01/2002,12:50,247.04,247.04,247.04,247.04,15726
11/01/2002,12:52,246.6,246.6,246.6,246.6,786
11/01/2002,12:58,247.13,247.13,247.13,247.13,2247
11/01/2002,12:59,247.13,247.13,247.13,247.13,90
11/01/2002,13:00,247.13,247.27,247.13,247.27,2247
11/01/2002,13:01,247.27,247.27,247.27,247.27,157
11/01/2002,13:03,246.73,246.95,246.73,246.95,449
11/01/2002,13:04,247.09,247.09,247.09,247.09,22
11/01/2002,13:05,247.04,247.27,247.04,247.04,696
11/01/2002,13:08,246.29,246.82,246.24,246.24,1618
11/01/2002,13:09,246.24,246.24,246.24,246.24,1797
11/01/2002,13:13,247.04,247.04,247.04,247.04,3370
11/01/2002,13:15,247.67,247.67,247.67,247.67,2247
11/01/2002,13:17,247.49,247.49,247.49,247.49,1213
11/01/2002,13:20,247.93,247.93,247.93,247.93,225
11/01/2002,13:21,247.58,247.58,247.58,247.58,2247
11/01/2002,13:22,248.11,248.11,248.11,248.11,966
11/01/2002,13:23,248.16,248.16,248.07,248.07,629
11/01/2002,13:29,248.47,248.47,248.47,248.47,225
11/01/2002,13:31,249,249,249,249,4740
11/01/2002,13:32,248.74,248.74,248.74,248.74,225
11/01/2002,13:33,248.38,248.38,248.38,248.38,112
11/01/2002,13:37,248.6,249,248.6,249,1168
11/01/2002,13:38,248.6,248.6,248.6,248.6,4493
11/01/2002,13:41,248.6,248.6,248.38,248.6,6740
11/01/2002,13:42,248.82,248.82,248.82,248.82,449
11/01/2002,13:43,248.16,248.16,248.16,248.16,1123
11/01/2002,13:44,247.49,247.49,247.49,247.49,449
11/01/2002,13:45,247.93,247.93,247.36,247.36,180
11/01/2002,13:46,247.71,248.16,247.71,248.11,1797
11/01/2002,13:47,248.38,248.38,248.02,248.02,1303
11/01/2002,13:49,248.33,248.33,248.33,248.33,2921
11/01/2002,13:54,248.33,248.33,248.16,248.16,247
11/01/2002,13:56,247.71,247.71,247.27,247.27,225
11/01/2002,13:59,247.89,247.89,247.89,247.89,112
11/01/2002,14:00,248.16,248.38,248.16,248.38,449
11/01/2002,14:01,248.11,248.78,248.11,248.51,7863
11/01/2002,14:02,248.78,248.78,248.78,248.78,1123
11/01/2002,14:03,248.82,248.82,248.82,248.82,1123
11/01/2002,14:04,249,249,249,249,3370
11/01/2002,14:05,249,249,249,249,1123
11/01/2002,14:06,248.87,249.27,248.87,249.27,359
11/01/2002,14:12,249.94,249.94,249.94,249.94,135
11/01/2002,14:15,249.31,249.31,249.31,249.31,45
11/01/2002,14:18,249.27,249.27,249.27,249.27,67
11/01/2002,14:19,249.71,249.71,249.71,249.71,22
11/01/2002,14:21,249.76,249.76,249.76,249.76,2584
11/01/2002,14:22,249.76,249.76,249.76,249.76,674
11/01/2002,14:29,249.71,249.71,249.71,249.71,225
11/01/2002,14:30,249.45,249.45,249.45,249.45,225
11/01/2002,14:31,249.36,249.36,249.36,249.36,22
11/01/2002,14:32,249.18,249.18,249.18,249.18,112
11/01/2002,14:34,249.63,249.63,249.63,249.63,225
11/01/2002,14:35,249.63,249.63,249.63,249.63,5616
11/01/2002,14:36,249.85,249.98,249.85,249.98,5661
11/01/2002,14:37,249.4,249.4,249.4,249.4,225
11/01/2002,14:38,249.54,249.54,249.54,249.54,135
11/01/2002,14:39,250.07,250.07,249.94,249.94,1236
11/01/2002,14:40,250.34,250.34,250.16,250.16,4718
11/01/2002,14:42,250.25,250.38,250.16,250.38,180
11/01/2002,14:43,250.38,250.78,250.38,250.78,67
11/01/2002,14:45,251.05,251.05,251.05,251.05,1123
11/01/2002,14:46,250.83,250.83,250.83,250.83,1123
11/01/2002,14:47,251.05,251.05,251.05,251.05,2247
11/01/2002,14:48,250.83,250.83,250.83,250.83,112
11/01/2002,14:50,251.41,251.41,251.27,251.27,629
11/01/2002,14:51,251.63,251.63,251.49,251.49,1123
11/01/2002,14:52,251.49,251.49,251.49,251.49,1618
11/01/2002,14:53,250.56,250.56,250.56,250.56,45
11/01/2002,14:54,250.47,250.47,250.47,250.47,45
11/01/2002,14:55,250.52,250.52,250.52,250.52,67
11/01/2002,14:58,251.27,251.27,251.27,251.27,1123
11/01/2002,14:59,251.58,251.58,251.41,251.41,225
11/01/2002,15:00,251.49,251.49,251.49,251.49,16849
11/01/2002,15:02,251.27,251.27,251.27,251.27,1123
11/01/2002,15:03,251.27,251.27,251.27,251.27,2247
11/01/2002,15:04,251.27,251.32,251.27,251.27,2314
11/01/2002,15:05,251.27,251.27,251.27,251.27,337
11/01/2002,15:06,251.27,251.27,251.27,251.27,4493
11/01/2002,15:07,251.36,251.36,251.36,251.36,45
11/01/2002,15:09,251.76,251.76,251.76,251.76,157
11/01/2002,15:10,251.41,251.94,251.41,251.63,741
11/01/2002,15:11,252.12,252.12,251.76,251.76,562
11/01/2002,15:13,251.94,252.3,251.94,252.3,449
11/01/2002,15:14,252.56,252.61,252.56,252.61,472
11/01/2002,15:15,252.43,252.83,252.43,252.83,2359
11/01/2002,15:16,252.83,252.83,252.47,252.47,517
11/01/2002,15:17,252.47,252.83,252.47,252.83,3617
11/01/2002,15:18,252.65,252.65,252.39,252.39,3617
11/01/2002,15:19,251.94,252.39,251.94,252.39,494
11/01/2002,15:20,252.39,252.39,252.39,252.39,674
11/01/2002,15:21,252.34,252.34,251.94,251.94,899
11/01/2002,15:22,251.94,252.16,251.54,251.94,1618
11/01/2002,15:24,251.36,251.49,251.36,251.49,1797
11/01/2002,15:25,251.49,251.85,251.01,251.85,6897
11/01/2002,15:26,251.72,251.72,251.32,251.32,2269
11/01/2002,15:27,251.27,251.27,251.27,251.27,225
11/01/2002,15:28,251.27,251.27,251.27,251.27,3370
11/01/2002,15:29,251.49,251.49,251.45,251.45,1348
11/01/2002,15:30,251.9,251.9,251.9,251.9,157
11/01/2002,15:31,251.72,251.94,251.72,251.94,1438
11/01/2002,15:33,252.61,252.61,252.61,252.61,112
11/01/2002,15:34,252.65,252.65,252.12,252.39,3325
11/01/2002,15:35,252.12,252.12,252.12,252.12,1123
11/01/2002,15:37,252.12,252.12,252.12,252.12,247
11/01/2002,15:38,252.47,252.47,252.47,252.47,449
11/01/2002,15:41,252.39,252.47,252.39,252.47,2067
11/01/2002,15:42,252.12,252.12,252.12,252.12,359
11/01/2002,15:44,252.21,252.21,252.21,252.21,225
11/01/2002,15:47,252.16,252.39,252.16,252.39,292
11/01/2002,15:49,252.21,252.21,252.16,252.16,1191
11/01/2002,15:50,252.16,252.16,252.12,252.12,1415
11/01/2002,15:51,252.39,252.39,251.94,251.94,2516
11/01/2002,15:52,251.54,251.54,251.49,251.49,5616
11/01/2002,15:53,251.49,251.49,251.49,251.49,1123
11/01/2002,15:54,251.41,251.41,251.41,251.41,180
11/01/2002,15:55,251.49,251.9,251.49,251.9,1168
11/01/2002,15:56,251.63,252.12,251.63,252.12,404
11/01/2002,15:58,252.16,252.16,251.94,252.16,1168
11/04/2002,09:32,251.72,251.72,251.72,251.72,2247
11/04/2002,09:33,253.59,253.59,253.59,253.59,225
11/04/2002,09:34,252.39,253.01,252.39,253.01,1258
11/04/2002,09:35,252.87,252.87,252.87,252.87,112
11/04/2002,09:36,252.83,253.72,252.83,253.72,359
11/04/2002,09:37,253.72,253.81,253.72,253.81,1460
11/04/2002,09:38,254.97,254.97,254.61,254.7,7211
11/04/2002,09:40,254.12,254.17,254.12,254.17,449
11/04/2002,09:41,253.63,253.63,253.63,253.63,67
11/04/2002,09:42,253.94,253.94,253.94,253.94,247
11/04/2002,09:43,254.17,254.17,253.94,253.94,337
11/04/2002,09:44,254.39,254.83,254.39,254.83,629
11/04/2002,09:45,254.61,254.83,254.61,254.83,2471
11/04/2002,09:46,254.52,254.52,254.52,254.52,22
11/04/2002,09:47,254.83,255.15,254.83,255.01,6852
11/04/2002,09:48,255.06,255.15,254.61,254.83,5482
11/04/2002,09:50,254.7,254.7,254.7,254.7,2247
11/04/2002,09:51,254.83,254.83,254.39,254.39,472
11/04/2002,09:52,254.61,254.61,254.61,254.61,225
11/04/2002,09:54,254.17,254.66,254.17,254.39,674
11/04/2002,09:55,254.34,254.34,254.34,254.34,67
11/04/2002,09:56,253.72,253.72,253.36,253.5,3505
11/04/2002,09:57,253.19,253.5,253.19,253.28,5998
11/04/2002,09:58,253.5,253.5,253.5,253.5,225
11/04/2002,09:59,253.5,253.72,253.32,253.59,652
11/04/2002,10:00,253.41,253.41,253.01,253.05,2044
11/04/2002,10:01,253.68,253.68,252.92,252.92,6313
11/04/2002,10:02,253.01,253.23,252.87,253.23,11705
11/04/2002,10:03,253.41,253.41,252.39,252.39,5953
11/04/2002,10:04,252.16,252.16,251.94,251.94,292
11/04/2002,10:05,251.94,252.07,251.58,252.03,3168
11/04/2002,10:06,252.07,252.07,251.76,252.07,719
11/04/2002,10:08,251.94,251.94,251.94,251.94,1146
11/04/2002,10:09,251.5,251.5,251.5,251.5,1797
11/04/2002,10:10,251.5,251.81,251.5,251.81,3392
11/04/2002,10:11,251.63,251.9,251.32,251.32,696
11/04/2002,10:12,251.72,251.72,251.72,251.72,764
11/04/2002,10:13,251.5,251.5,251.27,251.27,1011
11/04/2002,10:14,251.27,251.27,251.05,251.27,5190
11/04/2002,10:15,251.09,251.18,251.09,251.18,1146
11/04/2002,10:16,251.36,251.36,251.36,251.36,22
11/04/2002,10:17,251.36,251.36,251.05,251.05,966
11/04/2002,10:18,251.05,251.05,250.6,250.6,562
11/04/2002,10:19,250.6,250.6,250.38,250.38,202
11/04/2002,10:20,250.38,250.38,250.38,250.38,157
11/04/2002,10:22,249.94,249.94,249.71,249.71,3505
11/04/2002,10:24,249.49,249.85,249.27,249.27,1595
11/04/2002,10:25,249.27,249.27,248.6,248.6,292
11/04/2002,10:26,248.78,248.78,248.38,248.6,1685
11/04/2002,10:27,248.38,248.38,248.16,248.16,1573
11/04/2002,10:28,248.38,248.38,248.16,248.16,270
11/04/2002,10:29,248.38,248.38,248.16,248.38,494
11/04/2002,10:30,248.38,248.38,248.25,248.38,7256
11/04/2002,10:31,249,249.49,249,249.27,2247
11/04/2002,10:32,249.71,249.8,249.05,249.8,12401
11/04/2002,10:33,250.03,250.03,250.03,250.03,337
11/04/2002,10:34,250.03,250.2,250.03,250.07,854
11/04/2002,10:35,250.25,250.25,250.07,250.07,539
11/04/2002,10:36,250.34,250.34,250.34,250.34,225
11/04/2002,10:37,250.34,250.56,250.07,250.52,16288
11/04/2002,10:38,250.43,250.6,250.43,250.6,3437
11/04/2002,10:39,251.01,251.01,251.01,251.01,225
11/04/2002,10:40,250.65,251.01,250.65,250.96,15636
11/04/2002,10:41,250.78,250.78,250.69,250.69,741
11/04/2002,10:42,250.6,250.6,250.2,250.2,1146
11/04/2002,10:43,249.89,249.89,249.89,249.89,2808
11/04/2002,10:45,250.16,250.16,250.16,250.16,652
11/04/2002,10:46,250.25,250.25,250.25,250.25,135
11/04/2002,10:48,250.25,250.69,250.25,250.69,45
11/04/2002,10:49,250.83,250.83,250.52,250.78,831
11/04/2002,10:51,250.87,250.87,250.87,250.87,202
11/04/2002,10:54,251.41,251.41,251.41,251.41,449
11/04/2002,10:55,251.41,251.41,251.27,251.27,2808
11/04/2002,10:57,251.27,251.5,251.27,251.5,472
11/04/2002,10:58,250.92,250.92,250.92,250.92,22
11/04/2002,10:59,250.83,250.83,250.83,250.83,225
11/04/2002,11:05,250.34,250.38,250.34,250.38,899
11/04/2002,11:06,250.16,250.16,250.16,250.16,135
11/04/2002,11:07,250.34,250.34,250.34,250.34,1685
11/04/2002,11:10,250.78,251.5,250.78,251.5,157
11/04/2002,11:12,250.78,250.78,250.78,250.78,45
11/04/2002,11:17,250.78,250.78,250.78,250.78,22
11/04/2002,11:19,250.43,250.43,250.43,250.43,1123
11/04/2002,11:22,251.05,251.05,251.05,251.05,225
11/04/2002,11:23,251.27,251.27,251.27,251.27,225
11/04/2002,11:27,251.05,251.05,251.05,251.05,67
11/04/2002,11:28,251.5,251.5,251.5,251.5,584
11/04/2002,11:30,251.5,251.5,250.56,250.56,22690
11/04/2002,11:32,251.94,251.94,251.94,251.94,225
11/04/2002,11:34,252.39,252.39,252.39,252.39,67
11/04/2002,11:35,252.39,252.39,252.39,252.39,382
11/04/2002,11:38,252.07,252.07,252.07,252.07,4493
11/04/2002,11:39,251.5,251.5,251.5,251.5,1123
11/04/2002,11:41,251.72,251.72,251.72,251.72,45
11/04/2002,11:51,250.78,250.78,250.78,250.78,1123
11/04/2002,11:55,250.52,250.52,250.52,250.52,1146
11/04/2002,12:03,251.58,251.58,251.58,251.58,45
11/04/2002,12:12,251.94,251.94,251.94,251.94,22
11/04/2002,12:18,250.52,250.52,250.52,250.52,1123
11/04/2002,12:19,250.43,250.43,250.43,250.43,2247
11/04/2002,12:20,250.6,250.6,250.6,250.6,45
11/04/2002,12:30,251.27,251.27,251.27,251.27,16849
11/04/2002,12:39,250.87,250.87,250.87,250.87,1123
11/04/2002,12:41,250.69,250.69,250.69,250.69,22
11/04/2002,12:45,250.56,250.56,250.56,250.56,22
11/04/2002,12:53,251.01,251.01,251.01,251.01,45
11/04/2002,12:55,251.27,251.27,251.27,251.27,8986
11/04/2002,13:04,251.94,251.94,251.94,251.94,45
11/04/2002,13:05,251.94,252.12,251.94,252.12,674
11/04/2002,13:06,252.12,252.12,252.12,252.12,247
11/04/2002,13:15,251.5,251.5,251.5,251.5,225
11/04/2002,13:16,251.76,251.76,251.76,251.76,45
11/04/2002,13:18,251.41,251.41,251.41,251.41,22
11/04/2002,13:19,251.94,251.94,251.94,251.94,225
11/04/2002,13:22,251.67,251.67,251.67,251.67,45
11/04/2002,13:27,252.3,252.3,252.3,252.3,2247
11/04/2002,13:28,252.07,252.07,252.07,252.07,2247
11/04/2002,13:29,252.07,252.07,252.07,252.07,1123
11/04/2002,13:32,252.16,252.16,252.16,252.16,225
11/04/2002,13:41,251.14,251.14,251.14,251.14,112
11/04/2002,13:42,250.87,250.87,250.87,250.87,1011
11/04/2002,13:45,250.29,250.29,250.29,250.29,67
11/04/2002,13:46,250.43,250.43,250.43,250.43,1123
11/04/2002,13:48,250.38,250.38,250.38,250.38,22
11/04/2002,13:52,251.05,251.05,251.05,251.05,90
11/04/2002,14:04,250.2,250.2,250.2,250.2,1123
11/04/2002,14:05,250.25,250.25,250.25,250.25,22
11/04/2002,14:11,250.6,250.6,250.6,250.6,1123
11/04/2002,14:14,250.6,250.6,250.6,250.6,112
11/04/2002,14:16,249.85,249.85,249.85,249.85,292
11/04/2002,14:17,250.03,250.03,250.03,250.03,112
11/04/2002,14:20,250.07,250.34,250.07,250.34,472
11/04/2002,14:22,249.94,249.94,249.94,249.94,112
11/04/2002,14:23,249.71,249.71,249.71,249.71,247
11/04/2002,14:24,249.71,249.71,249.71,249.71,449
11/04/2002,14:35,250.03,250.03,250.03,250.03,90
11/04/2002,14:37,249.31,249.31,249.31,249.31,247
11/04/2002,14:39,249.8,249.8,249.8,249.8,45
11/04/2002,14:40,249.45,249.45,249.45,249.45,12356
11/04/2002,14:41,249.31,249.31,249.31,249.31,22
11/04/2002,14:44,249.27,249.27,249.27,249.27,112
11/04/2002,14:45,249.45,249.45,249.45,249.45,1123
11/04/2002,14:52,248.82,248.82,248.82,248.82,225
11/04/2002,14:54,248.82,248.82,248.82,248.82,112
11/04/2002,14:55,248.42,248.42,248.42,248.42,1123
11/04/2002,14:57,248.6,248.6,248.38,248.38,1820
11/04/2002,14:58,248.38,248.38,248.38,248.38,112
11/04/2002,15:01,248.42,248.42,248.42,248.42,225
11/04/2002,15:02,248.38,248.38,248.38,248.38,67
11/04/2002,15:04,248.38,248.38,247.93,247.93,4044
11/04/2002,15:05,247.93,247.93,247.76,247.76,2651
11/04/2002,15:06,247.93,247.93,247.62,247.62,8986
11/04/2002,15:07,247.49,247.49,247.49,247.49,337
11/04/2002,15:08,247.31,247.31,247.04,247.04,135
11/04/2002,15:09,247.04,247.04,246.69,246.69,449
11/04/2002,15:10,246.82,246.82,246.82,246.82,1865
11/04/2002,15:12,246.69,246.82,246.69,246.82,7998
11/04/2002,15:13,246.82,246.82,246.82,246.82,247
11/04/2002,15:15,246.64,246.64,246.42,246.42,539
11/04/2002,15:16,246.38,246.38,246.38,246.38,1393
11/04/2002,15:17,246.82,246.82,246.82,246.82,225
11/04/2002,15:20,247.58,247.58,247.58,247.58,2247
11/04/2002,15:21,247.93,247.93,247.62,247.62,7751
11/04/2002,15:22,247.62,247.62,247.62,247.62,112
11/04/2002,15:24,247.49,247.49,247.49,247.49,112
11/04/2002,15:25,248.02,248.02,248.02,248.02,45
11/04/2002,15:26,247.36,247.36,247.36,247.36,22
11/04/2002,15:28,248.11,248.11,248.11,248.11,45
11/04/2002,15:29,247.27,247.49,247.27,247.49,719
11/04/2002,15:31,247.04,247.04,247.04,247.04,225
11/04/2002,15:33,247.04,247.04,247.04,247.04,337
11/04/2002,15:38,247.18,247.18,247.18,247.18,45
11/04/2002,15:40,247.22,247.22,247.22,247.22,270
11/04/2002,15:41,247.04,247.04,247.04,247.04,6515
11/04/2002,15:44,247.85,247.85,247.85,247.85,45
11/04/2002,15:46,247.71,248.2,247.71,248.2,786
11/04/2002,15:47,248.02,248.02,248.02,248.02,45
11/04/2002,15:48,248.02,248.02,247.58,247.58,4493
11/04/2002,15:49,247.58,247.58,247.58,247.58,247
11/04/2002,15:51,248.02,248.02,248.02,248.02,247
11/04/2002,15:52,247.71,247.71,247.71,247.71,22
11/04/2002,15:54,248.02,248.02,248.02,248.02,876
11/04/2002,15:55,248.29,248.29,248.29,248.29,22
11/04/2002,15:56,248.02,248.02,248.02,248.02,270
11/04/2002,15:58,247.98,247.98,247.98,247.98,22
11/05/2002,09:34,250.38,250.38,250.38,250.38,1123
11/05/2002,09:36,249.49,250.16,249.49,250.16,1640
11/05/2002,09:37,250.03,250.03,250.03,250.03,1101
11/05/2002,09:38,249.31,250.03,248.82,250.03,809
11/05/2002,09:39,247.98,247.98,247.98,247.98,45
11/05/2002,09:40,248.6,248.6,248.6,248.6,112
11/05/2002,09:41,248.82,248.82,248.82,248.82,4493
11/05/2002,09:42,249.18,249.45,249.18,249.45,494
11/05/2002,09:44,249.58,249.58,249.45,249.45,157
11/05/2002,09:45,248.91,248.91,247.93,248.11,876
11/05/2002,09:46,247.93,247.93,247.93,247.93,180
11/05/2002,09:47,247.27,247.27,247.27,247.27,112
11/05/2002,09:48,247.04,247.04,247.04,247.04,674
11/05/2002,09:49,246.6,246.6,246.6,246.6,449
11/05/2002,09:50,246.15,246.15,246.15,246.15,1011
11/05/2002,09:51,246.15,247.27,246.15,247.27,1707
11/05/2002,09:52,247.04,247.04,247.04,247.04,562
11/05/2002,09:53,246.15,246.15,246.15,246.15,202
11/05/2002,09:54,245.71,245.71,245.71,245.71,337
11/05/2002,09:55,245.71,245.71,244.91,244.91,3729
11/05/2002,09:56,244.95,245.04,244.95,245.04,607
11/05/2002,09:59,245.04,245.04,245.04,245.04,5437
11/05/2002,10:01,245.71,246.33,245.71,246.33,337
11/05/2002,10:02,245.09,245.09,245.09,245.09,225
11/05/2002,10:03,245.09,245.09,244.42,244.42,337
11/05/2002,10:09,244.73,245.04,244.73,244.73,2404
11/05/2002,10:10,244.77,244.77,244.77,244.77,67
11/05/2002,10:11,244.73,244.73,244.73,244.73,921
11/05/2002,10:12,245.13,245.13,245.13,245.13,67
11/05/2002,10:13,245.66,245.66,245.66,245.66,2247
11/05/2002,10:14,245.49,245.49,245.35,245.35,225
11/05/2002,10:16,245.17,245.17,244.82,244.82,1573
11/05/2002,10:17,244.6,244.6,244.37,244.37,696
11/05/2002,10:18,244.37,244.37,244.37,244.37,315
11/05/2002,10:19,244.37,244.37,244.37,244.37,112
11/05/2002,10:21,244.15,244.15,243.93,243.93,988
11/05/2002,10:22,243.93,243.93,243.62,243.62,674
11/05/2002,10:23,244.06,244.06,244.06,244.06,1056
11/05/2002,10:24,244.06,244.15,244.06,244.15,45
11/05/2002,10:26,243.71,244.24,243.71,244.24,292
11/05/2002,10:30,244.64,244.64,244.42,244.42,1236
11/05/2002,10:32,244.42,244.42,244.42,244.42,225
11/05/2002,10:36,244.42,244.42,244.42,244.42,22
11/05/2002,10:37,245.22,245.22,245.22,245.22,562
11/05/2002,10:39,245.09,245.62,245.09,245.62,247
11/05/2002,10:42,245,245,245,245,22
11/05/2002,10:46,246.06,246.06,246.06,246.06,562
11/05/2002,10:47,245.49,245.49,245.49,245.49,2247
11/05/2002,10:49,246.15,246.15,246.15,246.15,22
11/05/2002,10:50,245.71,245.71,245.71,245.71,90
11/05/2002,10:57,245.8,245.8,245.8,245.8,90
11/05/2002,11:00,246.42,246.42,246.42,246.42,90
11/05/2002,11:03,246.69,246.69,246.69,246.69,22
11/05/2002,11:08,246.24,246.24,246.24,246.24,112
11/05/2002,11:09,246.15,246.15,246.06,246.06,1348
11/05/2002,11:10,246.02,246.15,246.02,246.15,1011
11/05/2002,11:11,246.6,246.6,246.6,246.6,45
11/05/2002,11:20,246.15,246.15,246.15,246.15,225
11/05/2002,11:25,246.73,246.73,246.73,246.73,67
11/05/2002,11:43,245.49,245.49,245.49,245.49,112
11/05/2002,11:44,245.49,245.49,245.49,245.49,1123
11/05/2002,11:45,246.15,246.15,246.15,246.15,1123
11/05/2002,11:46,246.42,246.42,246.42,246.42,2247
11/05/2002,11:49,246.69,246.69,246.69,246.69,225
11/05/2002,11:57,246.55,246.55,246.55,246.55,45
11/05/2002,12:02,246.95,246.95,246.95,246.95,22
11/05/2002,12:07,247.04,247.04,247.04,247.04,11233
11/05/2002,12:08,246.82,246.82,246.82,246.82,1123
11/05/2002,12:16,247.4,247.4,247.4,247.4,22
11/05/2002,12:17,247.49,247.71,247.49,247.71,90
11/05/2002,12:19,247.93,247.93,247.93,247.93,449
11/05/2002,12:29,248.38,248.38,248.38,248.38,449
11/05/2002,12:30,248.38,248.38,248.38,248.38,45
11/05/2002,12:31,247.93,247.93,247.93,247.93,112
11/05/2002,12:32,248.16,248.16,248.16,248.16,112
11/05/2002,12:34,248.82,248.82,248.82,248.82,22
11/05/2002,12:36,249.05,249.05,249.05,249.05,225
11/05/2002,12:37,249.05,249.22,249.05,249.05,876
11/05/2002,12:40,249.4,249.4,249.27,249.27,315
11/05/2002,12:42,249.27,249.49,249.27,249.49,157
11/05/2002,12:44,249.05,249.05,249.05,249.05,225
11/05/2002,12:47,248.96,248.96,248.96,248.96,225
11/05/2002,12:53,248.82,249.18,248.82,249.18,90
11/05/2002,12:57,249.63,249.67,249.63,249.67,2247
11/05/2002,13:00,249.98,249.98,249.98,249.98,22
11/05/2002,13:01,250.12,250.12,250.12,250.12,225
11/05/2002,13:11,250.16,250.16,250.16,250.16,22
11/05/2002,13:13,250.92,250.92,250.92,250.92,45
11/05/2002,13:14,250.78,250.78,250.78,250.78,225
11/05/2002,13:16,250.52,250.52,250.52,250.52,5437
11/05/2002,13:17,250.03,250.03,250.03,250.03,1123
11/05/2002,13:22,250.12,250.12,250.12,250.12,225
11/05/2002,13:23,249.85,249.85,249.85,249.85,225
11/05/2002,13:24,249.94,249.94,249.94,249.94,1460
11/05/2002,13:28,249.85,249.85,249.85,249.85,45
11/05/2002,13:31,249.8,249.8,249.8,249.8,112
11/05/2002,13:32,249.27,249.27,249.27,249.27,2247
11/05/2002,13:33,249.36,249.36,249.36,249.36,22
11/05/2002,13:34,249.27,249.36,249.27,249.36,2269
11/05/2002,13:36,249.45,249.45,249.45,249.45,45
11/05/2002,13:37,249.45,249.45,249.45,249.45,22
11/05/2002,13:39,249.58,249.58,249.58,249.58,67
11/05/2002,13:42,248.65,248.65,248.6,248.6,3370
11/05/2002,13:46,248.38,248.6,248.38,248.6,247
11/05/2002,13:47,248.6,248.6,248.6,248.6,135
11/05/2002,13:49,248.91,248.91,248.91,248.91,135
11/05/2002,13:50,248.91,248.91,248.82,248.82,584
11/05/2002,13:54,248.87,248.87,248.87,248.87,135
11/05/2002,13:56,249.18,249.18,249.18,249.18,135
11/05/2002,13:57,249.18,249.18,249.18,249.18,135
11/05/2002,14:03,249.27,249.27,249.27,249.27,45
11/05/2002,14:06,249.27,249.27,249.27,249.27,112
11/05/2002,14:08,249.27,249.27,249.05,249.05,247
11/05/2002,14:09,249.45,249.45,249.45,249.45,45
11/05/2002,14:12,249.94,249.94,249.94,249.94,112
11/05/2002,14:31,250.6,250.6,250.6,250.6,562
11/05/2002,14:34,250.74,250.74,250.74,250.74,45
11/05/2002,14:36,250.69,250.69,250.69,250.69,225
11/05/2002,14:40,250.83,251.05,250.83,251.05,2831
11/05/2002,14:41,250.6,251.05,250.6,251.05,2831
11/05/2002,14:43,251.27,251.27,251.27,251.27,562
11/05/2002,14:44,251.45,251.45,251.36,251.36,674
11/05/2002,14:45,251.5,251.72,251.09,251.72,292
11/05/2002,14:49,251.94,251.94,251.94,251.94,786
11/05/2002,14:53,252.16,252.16,252.16,252.16,225
11/05/2002,14:54,252.47,252.47,252.47,252.47,22
11/05/2002,14:55,252.56,252.56,252.56,252.56,112
11/05/2002,15:05,251.81,252.21,251.81,252.21,247
11/05/2002,15:07,252.39,253.05,252.39,253.05,3595
11/05/2002,15:08,253.05,253.05,253.05,253.05,1123
11/05/2002,15:11,252.21,252.21,251.9,251.9,2921
11/05/2002,15:15,252.52,252.52,252.52,252.52,449
11/05/2002,15:17,252.25,252.25,252.25,252.25,112
11/05/2002,15:20,252.03,252.03,252.03,252.03,5437
11/05/2002,15:21,251.81,251.81,251.81,251.81,22
11/05/2002,15:22,251.58,251.58,251.05,251.05,1258
11/05/2002,15:23,251.41,251.41,251.05,251.05,225
11/05/2002,15:25,251.27,251.27,251.27,251.27,112
11/05/2002,15:26,251.18,251.18,251.18,251.18,45
11/05/2002,15:34,251.72,251.72,251.72,251.72,90
11/05/2002,15:35,251.18,251.18,251.18,251.18,225
11/05/2002,15:39,251.05,251.27,251.05,251.27,270
11/05/2002,15:41,251.67,251.67,251.67,251.67,2808
11/05/2002,15:42,252.12,252.12,251.94,251.94,3033
11/05/2002,15:43,252.25,252.25,252.25,252.25,2808
11/05/2002,15:44,252.43,252.43,252.43,252.43,2808
11/05/2002,15:45,252.61,252.61,252.39,252.39,899
11/05/2002,15:47,252.03,252.03,252.03,252.03,45
11/05/2002,15:49,252.56,252.56,252.56,252.56,90
11/05/2002,15:51,252.39,252.39,252.39,252.39,247
11/05/2002,15:52,252.3,252.3,252.3,252.3,112
11/05/2002,15:53,252.7,252.7,252.25,252.25,202
11/05/2002,15:55,252.25,252.25,252.25,252.25,22
11/05/2002,15:56,252.21,252.21,252.21,252.21,449
11/05/2002,15:57,252.39,252.39,252.39,252.39,22
11/05/2002,15:58,252.39,252.39,252.39,252.39,22
11/05/2002,15:59,252.65,252.65,252.65,252.65,292
11/06/2002,09:34,252.65,253.28,252.65,253.28,1348
11/06/2002,09:35,253.72,253.72,253.72,253.72,3864
11/06/2002,09:36,253.72,254.12,253.72,254.12,112
11/06/2002,09:37,254.12,254.12,254.12,254.12,67
11/06/2002,09:38,255.95,255.95,255.41,255.41,45
11/06/2002,09:39,255.5,255.5,255.5,255.5,449
11/06/2002,09:40,255.5,255.5,255.5,255.5,45
11/06/2002,09:41,255.5,255.5,255.5,255.5,45
11/06/2002,09:42,254.48,255.28,254.39,254.39,1033
11/06/2002,09:43,254.39,254.39,254.39,254.39,2247
11/06/2002,09:44,254.61,254.66,254.61,254.66,270
11/06/2002,09:45,255.06,255.06,254.39,254.39,7953
11/06/2002,09:46,255.5,255.5,255.5,255.5,674
11/06/2002,09:47,255.95,256.17,255.46,255.5,1842
11/06/2002,09:49,255.72,255.72,255.72,255.72,449
11/06/2002,09:50,255.23,255.5,255.23,255.5,3370
11/06/2002,09:52,255.46,255.72,255.15,255.72,2786
11/06/2002,09:53,255.95,255.95,255.95,255.95,2247
11/06/2002,09:57,255.86,255.86,255.77,255.77,90
11/06/2002,09:59,255.5,255.86,255.5,255.86,876
11/06/2002,10:00,255.95,256.3,255.95,256.3,3258
11/06/2002,10:01,256.26,256.26,256.21,256.26,2291
11/06/2002,10:02,256.04,256.04,255.95,255.95,2247
11/06/2002,10:03,256.39,256.79,256.39,256.79,2247
11/06/2002,10:05,257.01,257.01,257.01,257.01,22
11/06/2002,10:06,257.28,257.28,257.19,257.19,3482
11/06/2002,10:07,257.28,257.28,256.79,256.79,2291
11/06/2002,10:08,257.28,257.28,257.1,257.19,12536
11/06/2002,10:09,257.28,257.28,257.28,257.28,607
11/06/2002,10:10,257.68,257.68,257.68,257.68,45
11/06/2002,10:11,257.82,258.17,257.82,258.17,45
11/06/2002,10:13,258.17,258.17,258.17,258.17,90
11/06/2002,10:14,258.22,258.22,257.95,258.08,1303
11/06/2002,10:15,258.48,258.48,258.17,258.17,472
11/06/2002,10:16,258.62,258.62,258.39,258.39,3033
11/06/2002,10:17,258.39,258.39,258.08,258.39,1258
11/06/2002,10:18,259.02,259.06,258.39,259.06,3235
11/06/2002,10:20,258.97,259.51,258.97,259.51,2022
11/06/2002,10:21,259.51,259.51,259.28,259.28,157
11/06/2002,10:22,258.8,259.11,258.8,259.11,562
11/06/2002,10:24,259.06,259.51,259.06,259.51,1573
11/06/2002,10:25,259.06,259.06,259.06,259.06,1460
11/06/2002,10:26,259.51,260.17,259.51,260.17,2179
11/06/2002,10:27,259.51,259.51,259.51,259.51,112
11/06/2002,10:28,259.95,259.95,259.95,259.95,45
11/06/2002,10:29,258.88,258.88,258.88,258.88,22
11/06/2002,10:31,259.46,259.51,259.46,259.51,1168
11/06/2002,10:34,259.95,259.95,259.95,259.95,449
11/06/2002,10:35,259.51,259.51,259.51,259.51,1932
11/06/2002,10:36,259.86,259.86,259.86,259.86,112
11/06/2002,10:37,259.06,259.06,259.06,259.06,2808
11/06/2002,10:41,259.51,259.51,259.51,259.51,112
11/06/2002,10:42,259.95,259.95,259.95,259.95,22
11/06/2002,10:43,259.95,259.95,259.95,259.95,1123
11/06/2002,10:44,259.91,259.95,259.91,259.95,225
11/06/2002,10:45,259.51,259.51,259.51,259.51,112
11/06/2002,10:46,259.51,259.51,259.51,259.51,112
11/06/2002,10:47,259.46,259.46,259.46,259.46,112
11/06/2002,10:49,259.64,259.73,259.64,259.73,5841
11/06/2002,10:50,259.64,259.64,259.64,259.64,90
11/06/2002,10:51,258.97,258.97,258.97,258.97,45
11/06/2002,10:52,259.06,259.06,259.06,259.06,112
11/06/2002,10:53,259.28,259.28,259.28,259.28,607
11/06/2002,10:54,259.06,259.06,259.06,259.06,45
11/06/2002,10:55,258.22,258.22,258.17,258.17,6223
11/06/2002,10:57,258.17,258.17,258.17,258.17,22
11/06/2002,10:59,258.13,258.13,257.82,257.82,449
11/06/2002,11:00,258.48,258.48,258.48,258.48,67
11/06/2002,11:01,258.62,258.62,258.31,258.31,5661
11/06/2002,11:04,257.86,257.86,257.86,257.86,1123
11/06/2002,11:06,257.73,257.73,257.73,257.73,786
11/06/2002,11:08,258.08,258.08,258.08,258.08,22
11/06/2002,11:10,258.08,258.08,258.08,258.08,67
11/06/2002,11:12,257.95,257.95,257.95,257.95,45
11/06/2002,11:13,257.55,257.55,257.55,257.55,449
11/06/2002,11:14,258.17,258.17,258.17,258.17,225
11/06/2002,11:15,257.77,257.77,257.77,257.77,45
11/06/2002,11:16,258.17,258.17,258.17,258.17,22
11/06/2002,11:23,257.77,258.17,257.77,258.17,607
11/06/2002,11:24,258.17,258.17,258.17,258.17,1011
11/06/2002,11:29,258.17,258.17,258.17,258.17,4493
11/06/2002,11:30,257.86,257.86,257.86,257.86,22
11/06/2002,11:38,258.35,258.35,258.35,258.35,337
11/06/2002,11:40,258.48,258.48,258.48,258.48,2247
11/06/2002,11:41,258.26,258.26,258.26,258.26,5616
11/06/2002,11:42,258.93,258.93,258.93,258.93,90
11/06/2002,11:44,258.35,258.35,258.35,258.35,2247
11/06/2002,11:46,258.17,258.22,258.17,258.22,12379
11/06/2002,11:47,258.17,258.17,258.17,258.17,90
11/06/2002,11:49,258.13,258.13,258.13,258.13,45
11/06/2002,11:50,258.26,258.26,257.73,257.73,696
11/06/2002,11:51,258.22,258.22,258.22,258.22,22
11/06/2002,11:52,257.95,257.95,257.95,257.95,225
11/06/2002,11:53,257.99,257.99,257.99,257.99,112
11/06/2002,11:54,257.86,257.86,257.86,257.86,67
11/06/2002,11:55,257.73,257.73,257.73,257.73,2179
11/06/2002,11:56,257.73,257.73,257.73,257.73,112
11/06/2002,11:59,257.99,257.99,257.55,257.55,90
11/06/2002,12:01,257.77,257.77,257.77,257.77,67
11/06/2002,12:02,257.55,257.86,257.55,257.86,157
11/06/2002,12:03,257.86,257.86,257.73,257.73,5639
11/06/2002,12:05,257.77,257.95,257.77,257.95,157
11/06/2002,12:06,257.5,257.5,257.5,257.5,5616
11/06/2002,12:07,257.5,257.5,257.5,257.5,112
11/06/2002,12:09,257.86,257.86,257.86,257.86,45
11/06/2002,12:10,257.73,257.73,257.73,257.73,5616
11/06/2002,12:11,257.86,257.86,257.59,257.59,67
11/06/2002,12:17,257.5,257.5,257.5,257.5,90
11/06/2002,12:18,256.88,256.88,256.88,256.88,1123
11/06/2002,12:19,256.88,256.88,256.88,256.88,45
11/06/2002,12:20,256.84,256.84,256.84,256.84,562
11/06/2002,12:22,256.39,256.39,256.39,256.39,225
11/06/2002,12:25,256.39,256.39,256.39,256.39,3370
11/06/2002,12:26,256.75,256.75,256.61,256.61,1146
11/06/2002,12:27,256.84,256.84,256.84,256.84,22
11/06/2002,12:28,256.84,256.84,256.84,256.84,427
11/06/2002,12:29,257.06,257.28,257.06,257.15,2741
11/06/2002,12:31,257.15,257.15,257.15,257.15,1123
11/06/2002,12:33,257.06,257.28,257.06,257.28,4583
11/06/2002,12:34,257.06,257.06,257.06,257.06,45
11/06/2002,12:37,256.84,256.84,256.84,256.84,22
11/06/2002,12:49,257.28,257.28,257.28,257.28,337
11/06/2002,12:52,257.55,257.55,257.55,257.55,157
11/06/2002,13:00,258.17,258.17,258.17,258.17,112
11/06/2002,13:08,257.95,257.95,257.95,257.95,449
11/06/2002,13:14,257.95,257.95,257.95,257.95,112
11/06/2002,13:19,258.57,258.57,258.57,258.57,45
11/06/2002,13:25,258.39,258.53,258.39,258.39,4493
11/06/2002,13:26,258.39,258.39,258.39,258.39,10739
11/06/2002,13:27,258.17,258.17,258.17,258.17,112
11/06/2002,13:28,258.17,258.17,258.17,258.17,90
11/06/2002,13:31,258.17,258.17,258.17,258.17,22
11/06/2002,13:32,258.53,258.53,258.53,258.53,225
11/06/2002,13:34,258.17,258.17,258.17,258.17,67
11/06/2002,13:35,257.95,257.95,257.95,257.95,270
11/06/2002,13:48,258.17,258.17,258.17,258.17,67
11/06/2002,13:50,258.17,258.53,258.17,258.53,292
11/06/2002,13:56,258.31,258.31,258.31,258.31,45
11/06/2002,13:57,258.13,258.13,258.13,258.13,22
11/06/2002,13:58,258.17,258.17,258.17,258.17,22
11/06/2002,13:59,257.73,257.73,257.73,257.73,449
11/06/2002,14:00,257.73,257.73,257.73,257.73,225
11/06/2002,14:03,257.55,257.55,257.55,257.55,315
11/06/2002,14:05,258.08,258.08,258.08,258.08,5616
11/06/2002,14:07,257.99,257.99,257.99,257.99,45
11/06/2002,14:08,257.42,257.42,257.42,257.42,225
11/06/2002,14:14,258.04,258.17,258.04,258.17,517
11/06/2002,14:15,258.17,259.11,258.17,259.11,696
11/06/2002,14:16,259.28,259.42,258.57,258.57,427
11/06/2002,14:17,259.86,259.86,259.86,259.86,899
11/06/2002,14:19,259.95,259.95,259.73,259.73,11255
11/06/2002,14:20,258.88,259.24,258.88,259.24,494
11/06/2002,14:21,259.73,259.73,259.73,259.73,11233
11/06/2002,14:22,258.17,258.17,258.17,258.17,112
11/06/2002,14:23,258.48,258.48,258.17,258.48,1685
11/06/2002,14:24,258.22,258.22,258.22,258.22,449
11/06/2002,14:25,258.17,258.17,258.17,258.17,225
11/06/2002,14:30,258.17,258.17,258.17,258.17,1685
11/06/2002,14:31,257.86,258.08,257.86,258.08,225
11/06/2002,14:32,257.28,257.28,257.28,257.28,562
11/06/2002,14:33,257.73,257.73,255.95,255.95,1348
11/06/2002,14:34,256.84,256.84,256.44,256.44,629
11/06/2002,14:35,256.79,256.79,256.39,256.39,1191
11/06/2002,14:36,256.44,256.44,256.44,256.44,90
11/06/2002,14:37,257.42,257.42,257.42,257.42,22
11/06/2002,14:39,257.99,257.99,257.99,257.99,22
11/06/2002,14:40,258.17,258.17,258.17,258.17,2269
11/06/2002,14:43,257.15,257.15,257.15,257.15,225
11/06/2002,14:45,258.17,258.22,258.17,258.22,202
11/06/2002,14:46,259.06,259.06,259.06,259.06,225
11/06/2002,14:49,259.2,259.28,259.2,259.28,45
11/06/2002,14:50,259.06,259.06,259.06,259.06,112
11/06/2002,14:51,260.26,260.26,260.26,260.26,2808
11/06/2002,14:52,259.91,260.4,259.91,260.4,4179
11/06/2002,14:53,260.84,261.07,260.8,261.07,3819
11/06/2002,14:54,261.51,261.51,261.38,261.38,2808
11/06/2002,14:55,261.11,261.42,261.11,261.42,180
11/06/2002,14:56,260.4,260.4,260.4,260.4,449
11/06/2002,14:58,260.62,260.62,260.62,260.62,225
11/06/2002,15:00,261.02,261.02,260.44,260.44,225
11/06/2002,15:03,260.44,261.38,260.44,261.38,1595
11/06/2002,15:04,261.11,261.51,261.07,261.51,225
11/06/2002,15:05,261.42,261.42,261.42,261.42,22
11/06/2002,15:06,261.51,262.13,261.51,262.13,696
11/06/2002,15:07,262.18,262.18,262.18,262.18,247
11/06/2002,15:08,262.18,262.53,262.18,262.53,382
11/06/2002,15:09,262.49,262.49,262.49,262.49,674
11/06/2002,15:10,262.58,262.58,262.18,262.18,225
11/06/2002,15:14,262.53,262.53,262.53,262.53,67
11/06/2002,15:16,262.62,262.62,262.09,262.62,382
11/06/2002,15:17,262.58,262.58,262.58,262.58,45
11/06/2002,15:19,262.27,262.27,262.27,262.27,112
11/06/2002,15:20,262.53,262.53,261.96,262.18,315
11/06/2002,15:21,262.62,262.62,262.62,262.62,67
11/06/2002,15:22,262.53,262.53,262.53,262.53,67
11/06/2002,15:23,262.4,262.4,262.4,262.4,67
11/06/2002,15:24,262.27,262.31,262.27,262.31,67
11/06/2002,15:25,262.31,262.31,261.64,261.64,1146
11/06/2002,15:27,261.38,261.38,261.38,261.38,3370
11/06/2002,15:28,261.38,261.38,261.38,261.38,315
11/06/2002,15:29,262.18,262.18,262.18,262.18,2247
11/06/2002,15:30,262.4,262.4,262.4,262.4,5437
11/06/2002,15:34,262.45,262.62,262.4,262.62,652
11/06/2002,15:35,262.98,262.98,262.62,262.62,719
11/06/2002,15:37,263.07,263.07,263.07,263.07,22
11/06/2002,15:38,263.02,263.02,263.02,263.02,22
11/06/2002,15:39,262.98,263.07,262.98,263.07,225
11/06/2002,15:40,262.67,262.67,262.67,262.67,157
11/06/2002,15:41,262.98,262.98,262.62,262.62,786
11/06/2002,15:42,262.71,262.71,262.71,262.71,45
11/06/2002,15:43,263.02,263.02,262.62,262.62,270
11/06/2002,15:45,262.62,262.85,262.49,262.85,1618
11/06/2002,15:47,262.98,262.98,262.62,262.62,2471
11/06/2002,15:48,263.07,263.07,263.07,263.07,517
11/06/2002,15:49,262.98,262.98,262.45,262.45,247
11/06/2002,15:50,262.09,262.09,262.09,262.09,45
11/06/2002,15:51,262.04,262.04,262,262,135
11/06/2002,15:53,263.02,263.02,263.02,263.02,315
11/06/2002,15:54,263.07,263.07,262.62,262.62,135
11/06/2002,15:56,263.07,263.07,263.07,263.07,2157
11/06/2002,15:57,262.85,263.11,262.85,263.11,1168
11/06/2002,15:58,263.11,263.11,262.85,262.85,404
11/06/2002,15:59,263.11,263.11,262.62,262.62,584
11/07/2002,09:34,263.51,263.65,263.51,263.65,315
11/07/2002,09:35,264.31,264.31,264.31,264.31,2247
11/07/2002,09:36,264.31,264.31,263.07,263.07,449
11/07/2002,09:38,262.18,262.18,262.18,262.18,67
11/07/2002,09:39,262.62,262.62,262.62,262.62,2808
11/07/2002,09:40,263.6,264.18,263.29,264.18,2291
11/07/2002,09:41,263.96,263.96,263.96,263.96,449
11/07/2002,09:42,263.56,263.56,263.56,263.56,22
11/07/2002,09:45,263.87,263.87,262.4,262.62,494
11/07/2002,09:47,262.18,262.18,262.18,262.18,225
11/07/2002,09:48,261.73,261.73,260.84,260.84,607
11/07/2002,09:49,260.49,260.49,259.95,259.95,1078
11/07/2002,09:50,259.37,260.18,259.37,260.18,90
11/07/2002,09:51,260.13,260.13,260.13,260.13,112
11/07/2002,09:52,260.4,260.4,259.95,259.95,449
11/07/2002,09:53,259.51,259.51,259.37,259.42,719
11/07/2002,09:54,258.39,258.8,258.17,258.17,1842
11/07/2002,09:55,258.22,258.22,258.17,258.17,1573
11/07/2002,09:56,257.95,257.95,257.73,257.73,23027
11/07/2002,09:57,258.04,258.97,258.04,258.97,247
11/07/2002,09:58,258.22,258.22,258.04,258.04,472
11/07/2002,10:00,257.73,257.73,257.28,257.28,1303
11/07/2002,10:02,257.19,257.37,257.19,257.37,1056
11/07/2002,10:03,257.91,258.08,257.91,257.95,652
11/07/2002,10:04,257.28,257.28,256.84,256.84,1123
11/07/2002,10:05,256.84,256.84,256.84,256.84,449
11/07/2002,10:06,256.84,256.84,256.7,256.84,4516
11/07/2002,10:07,256.39,256.61,256.39,256.61,674
11/07/2002,10:09,256.66,256.66,256.39,256.61,1236
11/07/2002,10:10,256.84,256.84,256.84,256.84,786
11/07/2002,10:11,256.75,256.75,256.39,256.39,337
11/07/2002,10:15,256.93,256.93,256.93,256.93,22
11/07/2002,10:16,257.73,257.73,257.73,257.73,674
11/07/2002,10:18,258.39,258.39,258.39,258.39,225
11/07/2002,10:19,258.62,258.62,258.62,258.62,225
11/07/2002,10:20,257.99,257.99,257.99,257.99,270
11/07/2002,10:23,259.11,259.11,259.11,259.11,22
11/07/2002,10:26,259.46,259.46,259.46,259.46,225
11/07/2002,10:27,259.06,259.06,258.66,258.66,1707
11/07/2002,10:28,258.22,258.22,258.22,258.22,22
11/07/2002,10:30,258.84,259.73,258.8,259.73,5504
11/07/2002,10:31,258.88,260.04,258.88,260,5976
11/07/2002,10:32,259.95,261.07,259.95,261.02,13816
11/07/2002,10:33,261.24,261.24,259.95,259.95,15973
11/07/2002,10:34,260.84,260.84,260.18,260.4,9660
11/07/2002,10:35,260.18,260.53,259.73,259.73,7571
11/07/2002,10:36,260.35,260.35,260.04,260.04,337
11/07/2002,10:37,259.95,260.4,259.95,260.4,2291
11/07/2002,10:38,260.22,260.62,260,260.62,13704
11/07/2002,10:39,260.62,260.62,260.62,260.62,449
11/07/2002,10:40,260.4,261.11,260.4,260.84,3437
11/07/2002,10:41,261.29,261.29,261.07,261.29,899
11/07/2002,10:42,261.29,261.29,261.29,261.29,112
11/07/2002,10:43,261.29,261.29,261.29,261.29,899
11/07/2002,10:44,260.62,260.62,260.62,260.62,5549
11/07/2002,10:45,260.62,260.62,260.13,260.62,427
11/07/2002,10:46,260.04,260.04,260.04,260.04,225
11/07/2002,10:47,260.71,260.71,260.04,260.04,3258
11/07/2002,10:48,260.04,260.04,260.04,260.04,67
11/07/2002,10:51,261.29,261.29,261.29,261.29,449
11/07/2002,10:52,261.6,261.6,261.6,261.6,112
11/07/2002,10:53,260.93,260.93,260.93,260.93,112
11/07/2002,10:54,260.49,260.49,260.49,260.49,112
11/07/2002,10:55,260.26,260.26,260.04,260.04,180
11/07/2002,10:58,260.04,260.04,260.04,260.04,45
11/07/2002,10:59,259.95,259.95,259.95,259.95,4156
11/07/2002,11:00,259.51,259.51,259.51,259.51,1910
11/07/2002,11:01,259.51,259.51,259.28,259.28,5729
11/07/2002,11:03,259.37,259.91,259.37,259.91,2965
11/07/2002,11:04,259.2,259.2,259.2,259.2,8986
11/07/2002,11:07,259.77,259.77,259.77,259.77,112
11/07/2002,11:09,259.73,259.73,259.73,259.73,404
11/07/2002,11:10,259.73,259.91,259.11,259.11,292
11/07/2002,11:12,259.06,259.28,259.06,259.06,674
11/07/2002,11:16,259.24,259.24,259.24,259.24,225
11/07/2002,11:18,259.28,259.28,259.28,259.28,45
11/07/2002,11:23,258.62,258.97,258.62,258.97,494
11/07/2002,11:24,258.39,258.53,258.39,258.53,2853
11/07/2002,11:26,258.26,258.26,258.26,258.26,22
11/07/2002,11:27,258.17,258.17,258.17,258.17,494
11/07/2002,11:28,258.17,258.17,258.17,258.17,1977
11/07/2002,11:32,257.95,257.95,257.95,257.95,1123
11/07/2002,11:34,257.82,257.82,257.82,257.82,67
11/07/2002,11:35,257.73,257.73,257.73,257.73,11480
11/07/2002,11:36,257.37,257.5,257.37,257.37,17456
11/07/2002,11:37,257.28,257.28,257.28,257.28,831
11/07/2002,11:38,257.37,257.37,257.37,257.37,359
11/07/2002,11:42,257.42,257.42,257.42,257.42,67
11/07/2002,11:50,257.86,257.86,257.86,257.86,22
11/07/2002,11:53,257.42,257.86,257.42,257.86,1573
11/07/2002,11:58,257.37,257.37,257.37,257.37,202
11/07/2002,12:02,257.06,257.06,257.06,257.06,247
11/07/2002,12:03,257.24,257.24,257.06,257.06,337
11/07/2002,12:04,256.84,257.06,256.61,256.61,786
11/07/2002,12:05,256.61,256.61,256.39,256.44,1910
11/07/2002,12:06,256.39,256.44,256.04,256.17,1573
11/07/2002,12:07,256.17,256.17,256.17,256.17,225
11/07/2002,12:08,256.17,256.35,255.99,256.35,1460
11/07/2002,12:10,256.17,256.17,256.17,256.17,337
11/07/2002,12:11,256.17,256.44,256.17,256.44,382
11/07/2002,12:12,256.75,256.75,256.75,256.75,1685
11/07/2002,12:13,256.84,256.84,256.84,256.84,562
11/07/2002,12:14,257.01,257.01,257.01,257.01,1123
11/07/2002,12:19,256.39,256.39,256.39,256.39,90
11/07/2002,12:20,255.99,255.99,255.95,255.95,449
11/07/2002,12:21,255.5,255.5,255.5,255.5,112
11/07/2002,12:22,254.97,255.28,254.97,255.06,1393
11/07/2002,12:23,255.06,255.06,255.06,255.06,135
11/07/2002,12:24,255.06,255.06,254.83,254.83,315
11/07/2002,12:25,254.92,254.92,254.92,254.92,67
11/07/2002,12:26,255.28,255.28,255.28,255.28,225
11/07/2002,12:29,255.95,255.95,255.95,255.95,1348
11/07/2002,12:30,255.5,255.5,255.5,255.5,225
11/07/2002,12:33,255.5,255.5,255.5,255.5,562
11/07/2002,12:35,255.81,255.81,255.81,255.81,67
11/07/2002,12:36,255.59,255.59,255.59,255.59,562
11/07/2002,12:39,255.59,255.59,255.59,255.59,562
11/07/2002,12:40,255.95,255.95,255.95,255.95,45
11/07/2002,12:41,255.59,255.59,255.59,255.59,112
11/07/2002,12:42,255.63,255.63,255.63,255.63,90
11/07/2002,12:43,255.5,255.5,255.06,255.06,225
11/07/2002,12:45,254.88,254.88,254.79,254.79,292
11/07/2002,12:48,255.28,255.28,255.28,255.28,1348
11/07/2002,12:50,254.83,255.19,254.83,255.19,270
11/07/2002,12:52,255.06,255.06,255.06,255.06,112
11/07/2002,12:54,254.83,254.83,254.83,254.83,225
11/07/2002,12:55,254.61,255.06,254.34,254.83,14940
11/07/2002,12:56,254.61,254.61,254.61,254.61,112
11/07/2002,13:03,254.88,254.88,254.88,254.88,2808
11/07/2002,13:04,254.88,254.88,254.88,254.88,2808
11/07/2002,13:05,254.83,254.83,254.83,254.83,674
11/07/2002,13:06,254.83,254.83,254.74,254.74,2359
11/07/2002,13:09,255.5,255.5,255.5,255.5,674
11/07/2002,13:10,255.63,255.63,255.63,255.63,112
11/07/2002,13:11,255.99,255.99,255.99,255.99,180
11/07/2002,13:12,255.28,255.28,255.28,255.28,225
11/07/2002,13:14,255.41,255.41,255.41,255.41,1123
11/07/2002,13:16,255.46,255.46,255.46,255.46,1123
11/07/2002,13:21,255.19,255.19,255.19,255.19,112
11/07/2002,13:23,254.83,254.83,254.83,254.83,1123
11/07/2002,13:24,254.83,254.83,254.61,254.61,1011
11/07/2002,13:26,254.61,254.61,254.61,254.61,112
11/07/2002,13:28,254.83,254.92,254.83,254.92,3931
11/07/2002,13:31,255.06,255.06,255.06,255.06,22
11/07/2002,13:35,255.41,255.41,255.15,255.15,180
11/07/2002,13:42,254.83,254.83,254.83,254.83,45
11/07/2002,13:47,255.1,255.1,255.1,255.1,22
11/07/2002,13:51,255.77,255.77,255.77,255.77,135
11/07/2002,13:52,255.5,255.72,255.5,255.72,2673
11/07/2002,13:55,256.21,256.3,256.21,256.3,45
11/07/2002,13:57,256.61,256.61,256.61,256.61,2808
11/07/2002,13:58,256.44,256.57,256.44,256.57,112
11/07/2002,13:59,256.57,256.57,256.57,256.57,8986
11/07/2002,14:01,256.75,256.75,256.75,256.75,1123
11/07/2002,14:02,255.99,255.99,255.99,255.99,674
11/07/2002,14:03,256.48,256.48,256.48,256.48,225
11/07/2002,14:05,256.17,256.17,256.17,256.17,2831
11/07/2002,14:06,256.39,256.39,256.39,256.39,2808
11/07/2002,14:09,256.61,256.61,256.57,256.57,247
11/07/2002,14:11,256.93,256.93,256.61,256.61,449
11/07/2002,14:14,256.35,256.35,255.81,255.81,270
11/07/2002,14:23,255.55,255.55,255.55,255.55,157
11/07/2002,14:25,256.12,256.12,256.12,256.12,225
11/07/2002,14:26,256.17,256.17,255.5,255.5,247
11/07/2002,14:27,255.63,255.63,255.63,255.63,90
11/07/2002,14:31,255.41,255.41,255.41,255.41,225
11/07/2002,14:36,255.06,255.06,255.06,255.06,67
11/07/2002,14:43,255.06,255.06,255.06,255.06,45
11/07/2002,14:44,254.83,254.83,254.83,254.83,337
11/07/2002,14:45,254.61,254.61,254.61,254.61,225
11/07/2002,14:52,254.61,254.61,254.61,254.61,112
11/07/2002,14:56,254.61,254.61,254.61,254.61,90
11/07/2002,14:59,254.66,254.66,254.3,254.61,719
11/07/2002,15:00,254.52,254.52,254.43,254.43,270
11/07/2002,15:01,254.39,254.39,254.39,254.39,247
11/07/2002,15:04,254.26,254.26,254.26,254.26,45
11/07/2002,15:09,254.79,254.79,254.79,254.79,225
11/07/2002,15:20,254.88,254.88,254.88,254.88,22
11/07/2002,15:22,254.74,254.74,254.74,254.74,2808
11/07/2002,15:23,254.39,254.39,254.39,254.39,22
11/07/2002,15:26,254.48,254.48,254.48,254.48,45
11/07/2002,15:29,254.48,254.48,254.48,254.48,22
11/07/2002,15:31,254.21,254.21,254.17,254.17,404
11/07/2002,15:32,253.72,253.72,253.36,253.36,292
11/07/2002,15:33,253.28,253.28,252.83,252.83,741
11/07/2002,15:34,253.05,253.23,253.05,253.23,2921
11/07/2002,15:35,252.83,252.83,252.83,252.83,674
11/07/2002,15:36,252.83,252.83,252.61,252.61,8986
11/07/2002,15:38,252.61,252.61,252.61,252.61,741
11/07/2002,15:40,252.79,252.83,252.79,252.83,764
11/07/2002,15:41,253.23,253.23,253.23,253.23,674
11/07/2002,15:44,253.28,253.28,252.88,252.88,1101
11/07/2002,15:45,252.88,252.88,252.83,252.83,45
11/07/2002,15:46,253.45,253.45,252.92,252.92,247
11/07/2002,15:50,252.88,252.88,252.88,252.88,899
11/07/2002,15:52,253.19,253.19,253.19,253.19,1685
11/07/2002,15:57,253.19,253.19,252.83,252.83,337
11/07/2002,15:58,253.1,253.1,253.1,253.1,45
11/07/2002,15:59,252.83,252.83,252.83,252.83,1123
11/08/2002,09:34,256.29,256.29,256.29,256.29,67
11/08/2002,09:36,258.08,258.08,258.08,258.08,223
11/08/2002,09:37,257.77,257.77,257.77,257.77,2228
11/08/2002,09:41,256.38,256.38,256.38,256.38,2228
11/08/2002,09:42,255.57,255.84,255.57,255.84,4456
11/08/2002,09:45,255.39,255.39,254.76,254.76,1225
11/08/2002,09:46,255.34,255.34,255.34,255.34,1114
11/08/2002,09:50,255.34,255.34,255.34,255.34,2896
11/08/2002,09:51,255.84,255.84,255.84,255.84,45
11/08/2002,09:52,255.39,255.39,255.39,255.39,5570
11/08/2002,09:53,255.39,255.39,255.39,255.39,223
11/08/2002,09:54,254.81,254.81,254.81,254.81,356
11/08/2002,09:55,254.81,254.81,253.91,253.91,6283
11/08/2002,09:56,254.27,254.27,254.27,254.27,446
11/08/2002,09:57,254.4,254.4,254.4,254.4,223
11/08/2002,10:00,255.34,255.34,255.34,255.34,22
11/08/2002,10:01,255.52,255.52,255.52,255.52,2785
11/08/2002,10:02,254.94,254.94,254.94,254.94,5570
11/08/2002,10:06,254.49,254.49,254.49,254.49,2273
11/08/2002,10:07,254.49,254.72,254.49,254.63,356
11/08/2002,10:08,255.75,255.75,255.75,255.75,45
11/08/2002,10:10,254.94,254.94,253.82,253.82,178
11/08/2002,10:12,253.59,253.59,253.41,253.59,1537
11/08/2002,10:13,253.41,253.41,253.37,253.37,5793
11/08/2002,10:14,254,254,254,254,1114
11/08/2002,10:15,254.18,254.18,254.18,254.18,1114
11/08/2002,10:16,254.27,254.27,254.27,254.27,111
11/08/2002,10:17,254.9,254.99,254.9,254.99,1114
11/08/2002,10:19,254.13,254.13,254.13,254.13,67
11/08/2002,10:22,254.72,255.21,254.72,255.21,624
11/08/2002,10:23,255.61,255.61,255.57,255.57,178
11/08/2002,10:24,255.84,255.84,255.84,255.84,1537
11/08/2002,10:25,254.94,254.94,254.94,254.94,111
11/08/2002,10:28,255.17,255.17,255.17,255.17,1114
11/08/2002,10:31,254.63,254.63,254.63,254.63,1114
11/08/2002,10:35,253.64,253.64,253.64,253.64,45
11/08/2002,10:36,254.04,254.04,254.04,254.04,223
11/08/2002,10:38,254.94,254.94,254.94,254.94,2228
11/08/2002,10:39,255.17,255.17,255.17,255.17,7798
11/08/2002,10:40,255.39,255.39,255.39,255.39,2228
11/08/2002,10:42,256.06,256.06,256.06,256.06,446
11/08/2002,10:43,256.29,256.56,256.29,256.56,1337
11/08/2002,10:44,256.06,256.69,256.06,256.69,2674
11/08/2002,10:50,255.52,255.52,255.52,255.52,223
11/08/2002,10:54,254.94,254.94,254.94,254.94,334
11/08/2002,11:00,255.03,255.03,255.03,255.03,111
11/08/2002,11:03,254.04,254.04,254.04,254.04,2228
11/08/2002,11:04,254.04,254.04,254.04,254.04,2406
11/08/2002,11:06,254.27,254.27,254.27,254.27,290
11/08/2002,11:07,253.68,253.68,253.64,253.64,379
11/08/2002,11:09,253.15,253.15,253.15,253.15,5236
11/08/2002,11:12,252.25,252.25,252.25,252.25,5592
11/08/2002,11:13,251.98,251.98,251.98,251.98,223
11/08/2002,11:14,252.25,252.25,252.25,252.25,446
11/08/2002,11:15,252.92,252.92,252.92,252.92,1560
11/08/2002,11:18,253.46,253.46,253.46,253.46,223
11/08/2002,11:26,253.15,253.37,253.15,253.37,267
11/08/2002,11:30,253.59,253.59,253.59,253.59,22
11/08/2002,11:31,253.73,253.73,253.73,253.73,22
11/08/2002,11:33,253.1,253.1,253.1,253.1,223
11/08/2002,11:36,253.59,253.59,253.59,253.59,1560
11/08/2002,11:37,253.28,253.28,253.28,253.28,223
11/08/2002,11:42,253.91,253.91,253.91,253.91,223
11/08/2002,11:48,254.27,254.27,254.27,254.27,45
11/08/2002,11:50,254.27,254.27,254.27,254.27,67
11/08/2002,11:53,254.27,254.27,254.27,254.27,2228
11/08/2002,12:01,254.49,254.49,254.49,254.49,1114
11/08/2002,12:04,255.43,255.43,255.43,255.43,22
11/08/2002,12:07,254.72,254.72,254.72,254.72,891
11/08/2002,12:14,255.08,255.08,255.08,255.08,22
11/08/2002,12:21,255.61,255.61,255.61,255.61,45
11/08/2002,12:30,255.43,255.48,255.43,255.48,178
11/08/2002,12:47,254.4,254.4,254.4,254.4,1114
11/08/2002,12:48,254.22,254.22,254.18,254.18,1181
11/08/2002,12:52,254.04,254.04,253.82,253.82,22347
11/08/2002,12:59,253.64,253.64,253.64,253.64,1114
11/08/2002,13:01,253.82,253.82,253.82,253.82,15596
11/08/2002,13:06,253.82,253.82,253.82,253.82,1114
11/08/2002,13:08,253.06,253.06,253.06,253.06,45
11/08/2002,13:09,253.15,253.15,253.06,253.06,3899
11/08/2002,13:10,252.92,252.92,252.92,252.92,557
11/08/2002,13:12,253.37,253.37,253.37,253.37,11140
11/08/2002,13:26,252.38,252.38,252.38,252.38,22
11/08/2002,13:29,252.52,252.52,252.52,252.52,223
11/08/2002,13:32,251.8,251.8,251.8,251.8,5570
11/08/2002,13:35,252.25,252.25,252.25,252.25,45
11/08/2002,13:36,252.02,252.02,252.02,252.02,201
11/08/2002,13:39,252.47,252.47,252.47,252.47,111
11/08/2002,13:44,252.25,252.25,252.25,252.25,3030
11/08/2002,14:06,253.59,253.59,253.59,253.59,111
11/08/2002,14:10,253.33,253.33,253.33,253.33,45
11/08/2002,14:18,253.06,253.06,253.06,253.06,89
11/08/2002,14:19,253.28,253.28,253.28,253.28,22
11/08/2002,14:22,253.82,253.82,253.82,253.82,1114
11/08/2002,14:25,253.82,253.82,253.82,253.82,223
11/08/2002,14:28,253.59,253.59,253.59,253.59,245
11/08/2002,14:33,253.5,253.5,253.5,253.5,223
11/08/2002,14:34,253.82,253.82,253.82,253.82,111
11/08/2002,14:35,253.68,253.68,253.68,253.68,67
11/08/2002,14:38,253.82,253.82,253.82,253.82,223
11/08/2002,14:52,253.28,253.28,253.28,253.28,2228
11/08/2002,14:55,253.15,253.15,253.15,253.15,223
11/08/2002,14:56,253.15,253.15,253.15,253.15,134
11/08/2002,14:58,253.15,253.15,253.15,253.15,223
11/08/2002,14:59,253.5,253.5,253.5,253.5,2228
11/08/2002,15:11,252.7,252.7,252.7,252.7,89
11/08/2002,15:12,252.79,252.79,252.79,252.79,45
11/08/2002,15:16,252.56,252.56,252.56,252.56,89
11/08/2002,15:18,253.06,253.06,253.06,253.06,1114
11/08/2002,15:20,252.61,252.61,252.61,252.61,22
11/08/2002,15:24,252.7,252.7,252.7,252.7,22
11/08/2002,15:25,253.15,253.15,253.15,253.15,111
11/08/2002,15:27,253.1,253.15,253.1,253.15,891
11/08/2002,15:29,253.15,253.15,253.15,253.15,446
11/08/2002,15:31,253.15,253.15,253.15,253.15,446
11/08/2002,15:32,253.15,253.15,253.15,253.15,446
11/08/2002,15:39,253.1,253.1,253.06,253.06,2228
11/08/2002,15:40,252.92,252.92,252.92,252.92,8466
11/08/2002,15:45,252.38,252.38,252.38,252.38,3342
11/08/2002,15:50,252.29,252.29,252.29,252.29,22
11/08/2002,15:52,252.47,252.47,252.47,252.47,134
11/08/2002,15:55,252.47,252.47,252.47,252.47,401
11/08/2002,15:56,252.25,252.47,252.25,252.47,2384
11/08/2002,15:57,252.16,252.16,252.16,252.16,111
11/08/2002,15:59,251.89,251.89,251.84,251.84,2228
11/11/2002,09:36,250.6,250.6,250.6,250.6,112
11/11/2002,09:37,251.49,252.83,251.49,252.83,1348
11/11/2002,09:38,251.76,251.85,251.76,251.85,45
11/11/2002,09:42,251.76,251.76,251.76,251.76,1123
11/11/2002,09:43,251.85,251.85,251.85,251.85,449
11/11/2002,09:47,252.39,252.39,252.39,252.39,899
11/11/2002,09:48,252.39,252.39,252.39,252.39,449
11/11/2002,09:50,252.39,252.39,252.39,252.39,225
11/11/2002,09:52,252.12,252.12,252.12,252.12,45
11/11/2002,09:57,250.83,250.83,250.38,250.83,247
11/11/2002,10:02,250.83,250.83,250.83,250.83,1078
11/11/2002,10:04,250.56,250.56,250.56,250.56,1191
11/11/2002,10:05,250.2,250.2,250.16,250.16,899
11/11/2002,10:06,249.94,249.94,249.94,249.94,786
11/11/2002,10:08,251.14,251.14,251.14,251.14,225
11/11/2002,10:10,250.25,250.25,250.25,250.25,2808
11/11/2002,10:11,249.27,249.27,248.96,248.96,1236
11/11/2002,10:12,249.27,249.27,249.27,249.27,337
11/11/2002,10:13,248.82,248.82,248.82,248.82,1123
11/11/2002,10:14,248.82,248.82,248.82,248.82,225
11/11/2002,10:16,248.96,248.96,248.96,248.96,225
11/11/2002,10:17,248.65,248.65,248.65,248.65,292
11/11/2002,10:25,248.65,249.18,248.65,248.96,382
11/11/2002,10:29,247.98,247.98,247.98,247.98,45
11/11/2002,10:31,248.65,248.65,248.65,248.65,112
11/11/2002,10:49,248.78,248.78,248.78,248.78,1168
11/11/2002,10:51,249,249,249,249,1123
11/11/2002,10:53,249.45,249.45,249.22,249.22,1797
11/11/2002,10:54,249.36,249.49,249.36,249.49,764
11/11/2002,10:56,249.22,249.22,249.22,249.22,2247
11/11/2002,10:58,249.09,249.09,249.09,249.09,22
11/11/2002,11:06,249.27,249.27,249.27,249.27,45
11/11/2002,11:08,249.27,249.89,249.27,249.89,6740
11/11/2002,11:09,249.22,249.22,249.22,249.22,45
11/11/2002,11:13,249.27,249.27,249.27,249.27,22
11/11/2002,11:21,248.87,248.87,248.87,248.87,45
11/11/2002,11:23,248.2,248.2,248.2,248.2,22466
11/11/2002,11:24,248.6,248.6,248.6,248.6,3370
11/11/2002,11:28,248.82,248.82,248.82,248.82,359
11/11/2002,11:29,249.14,249.14,249.14,249.14,22
11/11/2002,11:30,249.22,249.22,248.6,248.6,180
11/11/2002,11:32,249.09,249.09,248.6,248.6,45
11/11/2002,11:38,249.27,249.27,249.27,249.27,1123
11/11/2002,11:43,249.27,249.27,249.27,249.27,2247
11/11/2002,11:47,249.4,249.4,249.4,249.4,45
11/11/2002,11:48,248.91,248.91,248.91,248.91,90
11/11/2002,11:52,249.4,249.4,249.4,249.4,225
11/11/2002,11:55,249.4,249.4,249.4,249.4,899
11/11/2002,11:57,249.49,249.49,249.31,249.31,1258
11/11/2002,12:00,249.58,249.58,249.58,249.58,22
11/11/2002,12:01,249.45,249.45,249.45,249.45,22
11/11/2002,12:05,249.27,249.27,248.51,248.51,67
11/11/2002,12:08,248.56,248.56,248.56,248.56,1685
11/11/2002,12:13,248.82,248.82,248.82,248.82,45
11/11/2002,12:18,248.51,248.51,247.98,247.98,157
11/11/2002,12:19,247.98,248.16,247.98,248.16,427
11/11/2002,12:20,248.38,248.38,248.16,248.16,247
11/11/2002,12:23,248.38,248.38,248.16,248.16,135
11/11/2002,12:27,248.16,248.16,248.16,248.16,359
11/11/2002,12:28,247.76,247.76,247.71,247.71,2808
11/11/2002,12:30,248.16,248.16,248.16,248.16,2247
11/11/2002,12:31,247.58,247.58,247.53,247.53,2831
11/11/2002,12:35,247.49,247.49,247.49,247.49,225
11/11/2002,12:36,247.04,247.04,247.04,247.04,1123
11/11/2002,12:39,246.82,247.04,246.6,247.04,2921
11/11/2002,12:41,246.6,246.6,246.6,246.6,90
11/11/2002,12:42,247.04,247.04,247.04,247.04,1123
11/11/2002,12:44,246.82,246.82,246.82,246.82,22
11/11/2002,12:45,247.4,247.4,247.4,247.4,2247
11/11/2002,12:49,246.91,246.91,246.91,246.91,22
11/11/2002,13:01,246.6,246.6,246.42,246.42,247
11/11/2002,13:12,246.02,246.02,246.02,246.02,899
11/11/2002,13:14,246.15,246.15,246.15,246.15,674
11/11/2002,13:18,246.24,246.24,246.24,246.24,449
11/11/2002,13:21,246.15,246.29,246.15,246.29,899
11/11/2002,13:25,246.6,246.6,246.6,246.6,449
11/11/2002,13:26,246.51,246.51,246.51,246.51,674
11/11/2002,13:29,246.6,246.6,246.6,246.6,449
11/11/2002,13:35,246.69,246.69,246.69,246.69,562
11/11/2002,13:36,247.22,247.22,247.22,247.22,225
11/11/2002,13:37,247.22,247.22,247.22,247.22,112
11/11/2002,13:39,246.6,246.6,246.6,246.6,112
11/11/2002,13:41,246.46,246.51,246.46,246.51,225
11/11/2002,13:46,246.51,246.51,246.51,246.51,449
11/11/2002,13:48,246.46,246.46,246.46,246.46,449
11/11/2002,13:49,246.69,246.69,246.69,246.69,3370
11/11/2002,14:05,246.82,246.82,246.82,246.82,67
11/11/2002,14:12,246.29,246.42,246.29,246.42,899
11/11/2002,14:13,246.33,246.33,245.93,246.24,786
11/11/2002,14:16,246.11,246.11,246.11,246.11,22
11/11/2002,14:20,245.71,245.93,245.71,245.93,517
11/11/2002,14:21,245.75,245.75,245.75,245.75,22
11/11/2002,14:24,245.71,245.71,245.71,245.71,674
11/11/2002,14:25,245.71,245.71,245.71,245.71,225
11/11/2002,14:26,245.71,245.71,245.71,245.71,22
11/11/2002,14:33,245.49,245.49,245.49,245.49,494
11/11/2002,14:36,245.49,245.49,245.49,245.49,22
11/11/2002,14:45,245.57,245.57,245.49,245.49,1191
11/11/2002,14:46,246.02,246.02,246.02,246.02,225
11/11/2002,14:48,245.71,245.71,245.71,245.71,1123
11/11/2002,14:51,245.62,245.62,245.62,245.62,112
11/11/2002,15:00,245.71,245.71,245.71,245.71,3370
11/11/2002,15:03,245.57,245.57,245.57,245.57,67
11/11/2002,15:08,245.26,245.49,245.26,245.49,3302
11/11/2002,15:09,245.04,245.04,245.04,245.04,1123
11/11/2002,15:10,244.82,244.82,244.82,244.82,2269
11/11/2002,15:11,244.82,244.82,244.6,244.6,1146
11/11/2002,15:12,244.82,244.82,244.82,244.82,2247
11/11/2002,15:13,244.77,244.77,244.77,244.77,157
11/11/2002,15:15,244.73,244.73,244.73,244.73,112
11/11/2002,15:17,244.55,244.6,244.55,244.55,607
11/11/2002,15:18,244.46,244.46,244.46,244.46,22
11/11/2002,15:19,244.46,244.46,244.46,244.46,22
11/11/2002,15:20,244.46,244.6,244.46,244.6,1236
11/11/2002,15:21,244.6,244.6,244.6,244.6,45
11/11/2002,15:22,244.6,244.6,244.24,244.24,337
11/11/2002,15:23,244.24,244.24,244.24,244.24,876
11/11/2002,15:24,244.19,244.19,244.19,244.19,696
11/11/2002,15:25,243.93,243.93,243.93,243.93,1303
11/11/2002,15:27,243.75,243.75,243.75,243.75,67
11/11/2002,15:28,243.84,243.84,243.57,243.57,1236
11/11/2002,15:29,243.93,243.93,243.93,243.93,3370
11/11/2002,15:30,243.71,243.71,243.71,243.71,247
11/11/2002,15:32,244.15,244.15,244.15,244.15,67
11/11/2002,15:33,244.15,244.15,244.15,244.15,225
11/11/2002,15:35,243.93,243.93,243.93,243.93,67
11/11/2002,15:36,243.93,243.93,243.93,243.93,1348
11/11/2002,15:37,243.93,243.93,243.71,243.93,944
11/11/2002,15:38,244.28,244.28,244.28,244.28,22
11/11/2002,15:39,243.97,243.97,243.97,243.97,22
11/11/2002,15:41,244.28,244.6,244.28,244.6,21567
11/11/2002,15:42,244.82,244.95,244.82,244.95,2314
11/11/2002,15:44,244.86,244.86,244.86,244.86,112
11/11/2002,15:45,244.82,244.82,244.82,244.82,112
11/11/2002,15:46,244.91,244.91,244.91,244.91,944
11/11/2002,15:47,244.91,245.04,244.91,244.91,2494
11/11/2002,15:48,245.04,245.04,245.04,245.04,225
11/11/2002,15:50,245.04,245.04,244.86,244.86,2336
11/11/2002,15:52,244.82,244.86,244.73,244.86,292
11/11/2002,15:53,244.86,245.26,244.86,245.26,1281
11/11/2002,15:54,245.26,245.26,245.26,245.26,3280
11/11/2002,15:57,245.49,245.49,245.49,245.49,1685
11/11/2002,15:58,245.49,245.49,245.17,245.17,607
11/11/2002,15:59,245.17,245.17,245.17,245.17,225
11/12/2002,09:35,245.71,245.71,245.71,245.71,2291
11/12/2002,09:38,247.71,248.16,247.71,248.16,1370
11/12/2002,09:39,248.6,248.6,248.38,248.38,2247
11/12/2002,09:40,248.6,248.6,248.6,248.6,22
11/12/2002,09:42,248.16,248.16,248.16,248.16,67
11/12/2002,09:46,246.87,246.87,246.87,246.87,225
11/12/2002,09:55,245.4,245.4,245.4,245.4,449
11/12/2002,09:56,244.82,244.82,244.42,244.82,1505
11/12/2002,09:57,244.42,244.42,244.42,244.42,45
11/12/2002,10:00,244.82,244.82,244.37,244.37,1460
11/12/2002,10:01,243.75,243.75,243.75,243.75,449
11/12/2002,10:04,244.91,244.91,244.91,244.91,45
11/12/2002,10:05,244.15,244.64,244.15,244.15,3931
11/12/2002,10:06,244.15,244.15,244.15,244.15,13502
11/12/2002,10:07,243.93,243.93,243.93,243.93,16849
11/12/2002,10:09,244.33,244.33,244.33,244.33,225
11/12/2002,10:12,244.37,244.37,244.37,244.37,112
11/12/2002,10:13,243.93,243.93,243.93,243.93,22
11/12/2002,10:14,243.97,243.97,243.93,243.93,2831
11/12/2002,10:15,244.68,244.68,244.15,244.15,786
11/12/2002,10:17,244.15,244.15,243.93,243.93,45
11/12/2002,10:18,243.93,243.93,243.93,243.93,2808
11/12/2002,10:23,245,245.04,244.91,244.91,135
11/12/2002,10:25,244.73,244.73,244.73,244.73,45
11/12/2002,10:30,245.04,245.04,245.04,245.04,225
11/12/2002,10:31,245.44,245.44,245.44,245.44,1573
11/12/2002,10:35,245.44,245.44,245.44,245.44,67
11/12/2002,10:36,245.49,245.49,245.49,245.49,22
11/12/2002,10:37,245.49,245.49,245.49,245.49,225
11/12/2002,10:38,244.55,244.55,244.55,244.55,67
11/12/2002,10:40,244.15,244.33,244.15,244.33,315
11/12/2002,10:42,244.37,244.82,244.37,244.82,247
11/12/2002,10:43,244.82,244.82,244.82,244.82,67
11/12/2002,10:44,245.22,245.22,245.22,245.22,2808
11/12/2002,10:46,245.17,245.17,244.82,245,2471
11/12/2002,10:47,245,245,245,245,9458
11/12/2002,10:49,244.91,244.91,244.6,244.6,2269
11/12/2002,10:50,244.6,244.6,244.6,244.6,225
11/12/2002,10:51,244.6,244.6,244.37,244.37,2808
11/12/2002,10:52,244.68,244.68,244.68,244.68,22
11/12/2002,10:54,244.95,244.95,244.95,244.95,112
11/12/2002,11:00,244.24,244.24,244.24,244.24,45
11/12/2002,11:02,244.86,244.86,244.86,244.86,45
11/12/2002,11:04,244.6,244.82,244.6,244.82,90
11/12/2002,11:06,244.82,244.82,244.82,244.82,45
11/12/2002,11:08,244.82,244.82,244.82,244.82,1168
11/12/2002,11:15,244.68,244.68,244.68,244.68,45
11/12/2002,11:16,244.37,244.37,244.37,244.37,449
11/12/2002,11:26,244.37,244.37,244.37,244.37,67
11/12/2002,11:38,244.37,244.37,244.37,244.37,225
11/12/2002,11:47,244.15,244.15,244.15,244.15,449
11/12/2002,11:55,244.37,244.37,244.37,244.37,225
11/12/2002,12:05,244.15,244.37,244.15,244.37,1258
11/12/2002,12:10,244.37,244.37,244.37,244.37,225
11/12/2002,12:14,244.46,244.46,244.46,244.46,22
11/12/2002,12:18,244.33,244.33,244.19,244.19,1236
11/12/2002,12:19,243.71,243.71,243.71,243.71,2808
11/12/2002,12:23,243.71,243.71,243.71,243.71,449
11/12/2002,12:24,243.71,243.71,243.71,243.71,1123
11/12/2002,12:25,243.48,243.48,243.48,243.48,45
11/12/2002,12:27,243.04,243.04,243.04,243.04,1123
11/12/2002,12:28,242.82,242.82,242.77,242.77,2965
11/12/2002,12:30,242.77,242.77,242.77,242.77,22
11/12/2002,12:32,243.04,243.26,243.04,243.26,1281
11/12/2002,12:36,243.39,243.39,243.39,243.39,562
11/12/2002,12:38,243.39,243.48,243.39,243.48,3168
11/12/2002,12:39,243.71,243.71,243.71,243.71,2247
11/12/2002,12:40,243.71,243.88,243.71,243.88,2247
11/12/2002,12:41,243.71,243.71,243.71,243.71,1123
11/12/2002,12:45,243.48,243.48,243.48,243.48,8065
11/12/2002,12:47,243.48,243.48,243.48,243.48,45
11/12/2002,12:48,243.48,243.48,243.48,243.48,67
11/12/2002,12:57,243.48,243.48,243.48,243.48,607
11/12/2002,13:02,243.93,243.93,243.93,243.93,1123
11/12/2002,13:03,244.11,244.11,244.11,244.11,112
11/12/2002,13:05,244.11,244.11,244.11,244.11,225
11/12/2002,13:21,243.66,243.66,243.3,243.3,1191
11/12/2002,13:24,243.35,243.35,243.35,243.35,45
11/12/2002,13:34,243.04,243.04,243.04,243.04,112
11/12/2002,13:36,243.08,243.57,243.08,243.57,112
11/12/2002,13:41,242.68,242.68,242.68,242.68,45
11/12/2002,13:42,242.59,242.59,242.59,242.59,2314
11/12/2002,13:43,242.59,242.59,242.59,242.59,225
11/12/2002,13:47,242.28,242.28,242.28,242.28,1123
11/12/2002,13:54,242.64,242.64,242.64,242.64,1685
11/12/2002,13:55,242.86,242.9,242.86,242.9,3392
11/12/2002,13:59,243.04,243.04,243.04,243.04,562
11/12/2002,14:05,243.13,243.13,243.13,243.13,1123
11/12/2002,14:07,242.59,242.59,242.59,242.59,562
11/12/2002,14:11,242.55,242.55,242.55,242.55,22
11/12/2002,14:13,242.59,242.59,242.59,242.59,22
11/12/2002,14:17,242.99,242.99,242.99,242.99,1123
11/12/2002,14:27,243.13,243.13,243.13,243.13,67
11/12/2002,14:33,243.71,243.71,243.71,243.71,225
11/12/2002,14:34,243.48,243.48,243.48,243.48,1123
11/12/2002,14:41,243.48,243.48,243.48,243.48,202
11/12/2002,14:44,242.59,242.59,242.59,242.59,584
11/12/2002,14:46,242.59,242.77,242.59,242.77,1707
11/12/2002,14:53,242.55,242.55,242.55,242.55,67
11/12/2002,15:02,242.06,242.06,242.06,242.06,112
11/12/2002,15:05,242.24,242.24,242.24,242.24,180
11/12/2002,15:09,241.7,241.7,241.7,241.7,674
11/12/2002,15:10,241.48,241.48,241.48,241.48,449
11/12/2002,15:11,241.48,241.48,241.48,241.48,674
11/12/2002,15:12,241.03,241.03,241.03,241.03,22
11/12/2002,15:14,241.03,241.03,240.54,240.54,404
11/12/2002,15:21,240.72,240.72,240.72,240.72,315
11/12/2002,15:27,240.5,240.5,240.5,240.5,2247
11/12/2002,15:30,240.63,240.63,240.63,240.63,90
11/12/2002,15:33,241.17,241.17,241.17,241.17,22
11/12/2002,15:34,241.26,241.26,241.26,241.26,135
11/12/2002,15:35,241.08,241.08,241.08,241.08,112
11/12/2002,15:36,241.26,241.26,241.26,241.26,112
11/12/2002,15:38,241.26,241.26,241.26,241.26,45
11/12/2002,15:39,241.08,241.08,241.08,241.08,112
11/12/2002,15:42,241.48,241.48,241.48,241.48,67
11/12/2002,15:43,241.03,241.03,241.03,241.03,225
11/12/2002,15:46,240.95,240.95,240.95,240.95,5616
11/12/2002,15:47,241.21,241.21,241.03,241.03,6313
11/12/2002,15:48,241.03,241.03,241.03,241.03,2247
11/12/2002,15:51,241.48,241.57,241.44,241.57,3639
11/12/2002,15:52,241.48,241.48,241.48,241.48,22
11/12/2002,15:53,241.26,241.26,241.26,241.26,3370
11/12/2002,15:54,241.26,241.26,241.26,241.26,11233
11/12/2002,15:55,241.48,241.79,241.48,241.57,2269
11/12/2002,15:56,241.7,241.7,241.7,241.7,674
11/12/2002,15:57,241.7,241.7,241.7,241.7,22
11/12/2002,15:59,241.7,242.24,241.7,242.24,449
11/13/2002,09:34,242.37,242.37,241.7,241.7,696
11/13/2002,09:38,242.1,242.15,242.1,242.15,67
11/13/2002,09:39,241.61,241.61,241.61,241.61,225
11/13/2002,09:41,241.26,241.26,241.26,241.26,22
11/13/2002,09:42,242.68,243.04,242.68,243.04,135
11/13/2002,09:43,242.59,242.59,242.59,242.59,225
11/13/2002,09:44,242.59,242.59,242.59,242.59,225
11/13/2002,09:46,242.24,242.24,242.24,242.24,22
11/13/2002,09:47,242.19,242.19,242.19,242.19,22
11/13/2002,09:53,242.37,242.37,242.37,242.37,2247
11/13/2002,09:54,242.41,242.41,242.41,242.41,270
11/13/2002,09:55,242.59,242.68,242.59,242.68,562
11/13/2002,09:56,242.82,242.82,242.82,242.82,3370
11/13/2002,09:59,243.93,243.93,243.93,243.93,472
11/13/2002,10:00,243.93,244.55,243.93,244.42,6785
11/13/2002,10:01,244.42,244.42,244.02,244.02,472
11/13/2002,10:02,243.97,244.15,243.93,243.93,359
11/13/2002,10:03,243.3,243.84,243.04,243.04,517
11/13/2002,10:04,242.59,242.59,242.59,242.59,22
11/13/2002,10:05,242.24,242.24,242.15,242.15,2808
11/13/2002,10:06,242.15,242.15,241.92,241.92,202
11/13/2002,10:08,241.92,241.92,241.92,241.92,22
11/13/2002,10:09,241.92,241.92,241.48,241.48,674
11/13/2002,10:10,241.84,241.84,241.26,241.26,90
11/13/2002,10:11,241.26,241.26,241.26,241.26,67
11/13/2002,10:12,241.48,241.84,241.48,241.84,157
11/13/2002,10:13,241.88,242.06,241.7,242.06,4718
11/13/2002,10:16,241.7,241.7,241.26,241.26,2314
11/13/2002,10:17,241.26,241.57,241.26,241.57,45
11/13/2002,10:18,241.26,241.26,241.26,241.26,449
11/13/2002,10:19,242.01,242.28,242.01,242.28,449
11/13/2002,10:21,242.37,242.37,242.37,242.37,45
11/13/2002,10:22,242.15,242.37,242.15,242.37,6785
11/13/2002,10:23,242.59,242.86,242.59,242.86,449
11/13/2002,10:24,242.59,242.59,242.59,242.59,2808
11/13/2002,10:25,241.7,242.68,241.7,242.68,2291
11/13/2002,10:26,242.73,242.73,242.73,242.73,112
11/13/2002,10:27,242.68,242.68,242.68,242.68,449
11/13/2002,10:28,243.35,243.35,242.82,242.82,11435
11/13/2002,10:29,243.62,243.62,243.62,243.62,112
11/13/2002,10:30,243.13,243.3,243.13,243.3,3505
11/13/2002,10:31,243.48,243.48,243.35,243.35,4268
11/13/2002,10:32,243.04,243.04,243.04,243.04,449
11/13/2002,10:34,243.22,243.35,243.22,243.35,1910
11/13/2002,10:35,243.71,243.97,243.71,243.97,157
11/13/2002,10:37,244.15,244.15,244.15,244.15,22
11/13/2002,10:38,243.93,243.93,243.93,243.93,67
11/13/2002,10:39,243.71,243.71,243.71,243.71,45
11/13/2002,10:42,243.84,243.84,243.84,243.84,225
11/13/2002,10:43,243.93,243.93,243.93,243.93,112
11/13/2002,10:44,244.28,244.37,244.28,244.37,2494
11/13/2002,10:46,244.68,244.68,244.68,244.68,45
11/13/2002,10:47,244.68,244.68,244.68,244.68,4448
11/13/2002,10:48,244.82,245.26,244.82,245.26,3527
11/13/2002,10:49,244.82,244.82,244.82,244.82,3370
11/13/2002,10:50,245.49,245.53,245.4,245.53,674
11/13/2002,10:51,246.6,246.6,246.15,246.15,3460
11/13/2002,10:52,245.98,245.98,245.26,245.26,4291
11/13/2002,10:54,245.26,245.26,245.26,245.26,225
11/13/2002,10:55,244.15,245.49,244.15,245.09,809
11/13/2002,10:56,244.6,244.6,244.2,244.2,315
11/13/2002,10:57,243.84,244.2,243.84,244.2,427
11/13/2002,10:58,243.04,243.22,243.04,243.17,90
11/13/2002,10:59,244.6,244.6,244.6,244.6,45
11/13/2002,11:01,244.6,244.6,244.6,244.6,45
11/13/2002,11:02,243.71,243.71,243.71,243.71,225
11/13/2002,11:03,244.11,244.11,243.93,243.93,90
11/13/2002,11:05,244.68,244.68,244.02,244.02,472
11/13/2002,11:06,243.71,244.82,243.71,244.82,5055
11/13/2002,11:07,244.82,244.82,244.82,244.82,1123
11/13/2002,11:08,244.82,244.91,244.82,244.91,337
11/13/2002,11:09,244.82,244.82,244.82,244.82,1483
11/13/2002,11:11,243.71,243.71,243.71,243.71,449
11/13/2002,11:13,243.48,243.48,243.48,243.48,225
11/13/2002,11:16,243.48,243.48,243.48,243.48,45
11/13/2002,11:17,243.71,243.71,243.71,243.71,22
11/13/2002,11:22,242.9,242.9,242.9,242.9,22466
11/13/2002,11:23,243.3,243.3,243.26,243.26,1146
11/13/2002,11:24,243.3,243.3,243.3,243.3,1123
11/13/2002,11:25,243.53,243.53,243.17,243.22,26060
11/13/2002,11:26,242.64,242.64,242.64,242.64,1123
11/13/2002,11:27,242.1,242.1,241.92,241.92,1213
11/13/2002,11:28,241.92,241.92,241.92,241.92,45
11/13/2002,11:29,242.28,242.28,241.92,241.92,1191
11/13/2002,11:32,241.92,241.92,241.7,241.7,1033
11/13/2002,11:35,241.12,241.12,241.03,241.03,404
11/13/2002,11:36,241.03,241.03,241.03,241.03,247
11/13/2002,11:37,241.03,241.03,240.95,240.95,3931
11/13/2002,11:38,240.77,240.77,240.77,240.77,1685
11/13/2002,11:39,240.63,240.63,240.63,240.63,2921
11/13/2002,11:40,240.5,240.63,240.37,240.37,944
11/13/2002,11:41,240.23,240.23,240.06,240.06,247
11/13/2002,11:43,240.19,240.19,240.19,240.19,3437
11/13/2002,11:44,240.14,240.14,240.14,240.14,67
11/13/2002,11:45,239.92,239.92,239.48,239.48,1820
11/13/2002,11:46,239.48,239.48,239.39,239.39,45
11/13/2002,11:48,239.3,239.3,239.12,239.12,472
11/13/2002,11:49,239.25,239.25,238.72,238.72,1258
11/13/2002,11:50,238.72,238.72,238.59,238.59,5279
11/13/2002,11:51,239.25,239.25,238.36,239.03,9525
11/13/2002,11:52,239.03,239.03,238.76,238.76,494
11/13/2002,11:53,239.25,239.25,239.25,239.25,2134
11/13/2002,11:56,239.25,239.3,239.25,239.3,3482
11/13/2002,11:57,239.25,239.48,239.25,239.25,2516
11/13/2002,11:58,239.57,239.57,239.48,239.48,6740
11/13/2002,11:59,239.79,239.83,239.57,239.83,13547
11/13/2002,12:01,239.25,239.25,239.25,239.25,1101
11/13/2002,12:02,239.08,239.08,238.85,238.85,472
11/13/2002,12:03,238.81,239.03,238.76,238.76,7683
11/13/2002,12:04,239.03,239.03,238.59,238.59,1528
11/13/2002,12:05,238.81,239.21,238.81,239.03,1460
11/13/2002,12:06,239.25,239.34,238.9,239.34,2696
11/13/2002,12:07,239.03,239.03,238.63,238.81,1820
11/13/2002,12:08,239.12,239.12,239.12,239.12,1685
11/13/2002,12:09,238.81,239.12,238.81,239.12,90
11/13/2002,12:10,239.21,239.21,238.81,238.81,1191
11/13/2002,12:11,238.68,239.03,238.68,239.03,270
11/13/2002,12:13,238.59,238.59,238.59,238.59,1123
11/13/2002,12:14,238.59,238.59,238.59,238.59,1573
11/13/2002,12:17,238.05,238.05,238.05,238.05,225
11/13/2002,12:18,237.92,237.92,237.92,237.92,449
11/13/2002,12:19,237.7,237.7,237.47,237.47,1573
11/13/2002,12:21,237.25,237.25,237.25,237.25,112
11/13/2002,12:22,237.12,237.12,237.12,237.12,225
11/13/2002,12:24,236.81,236.81,236.81,236.81,112
11/13/2002,12:25,236.72,236.72,236.58,236.58,1595
11/13/2002,12:26,236.49,236.81,236.49,236.81,1820
11/13/2002,12:27,236.36,236.36,236.14,236.14,584
11/13/2002,12:28,236.27,236.27,236.27,236.27,359
11/13/2002,12:29,236.27,236.36,236.27,236.36,270
11/13/2002,12:30,235.92,235.96,235.92,235.96,674
11/13/2002,12:31,235.92,235.92,235.92,235.92,2381
11/13/2002,12:32,235.43,235.43,235.38,235.38,157
11/13/2002,12:33,235.34,235.47,235.25,235.25,2763
11/13/2002,12:35,235.6,235.6,235.25,235.25,1213
11/13/2002,12:36,235.56,235.56,235.47,235.47,2269
11/13/2002,12:37,235.47,235.47,235.47,235.47,3370
11/13/2002,12:38,235.47,235.47,235.47,235.47,90
11/13/2002,12:39,235.11,235.11,235.11,235.11,22
11/13/2002,12:41,235.07,235.07,235.07,235.07,22
11/13/2002,12:42,235.03,235.03,234.98,234.98,292
11/13/2002,12:43,235.11,235.11,235.11,235.11,1123
11/13/2002,12:44,235.2,235.2,234.85,234.85,1168
11/13/2002,12:45,235.38,235.38,235.34,235.34,1168
11/13/2002,12:46,235.03,235.56,235.03,235.38,359
11/13/2002,12:47,236.09,236.27,235.47,236.27,10199
11/13/2002,12:48,236.14,236.14,236.14,236.14,3370
11/13/2002,12:49,236.45,236.81,236.45,236.81,562
11/13/2002,12:50,236.36,236.81,236.36,236.81,1348
11/13/2002,12:53,236.45,236.45,236.05,236.05,157
11/13/2002,12:54,236.67,236.67,236.67,236.67,22
11/13/2002,12:56,235.96,235.96,235.96,235.96,404
11/13/2002,12:57,235.96,235.96,235.96,235.96,45
11/13/2002,12:58,236,236,235.96,235.96,292
11/13/2002,12:59,235.92,235.92,235.92,235.92,2291
11/13/2002,13:01,235.83,235.83,235.83,235.83,22
11/13/2002,13:02,235.78,235.78,235.78,235.78,786
11/13/2002,13:04,235.78,235.78,235.78,235.78,562
11/13/2002,13:05,235.92,235.92,235.74,235.74,2359
11/13/2002,13:07,235.92,235.92,235.92,235.92,45
11/13/2002,13:09,236.23,236.23,235.69,235.92,1101
11/13/2002,13:11,235.92,235.92,235.92,235.92,337
11/13/2002,13:12,236.32,236.32,236.05,236.05,14625
11/13/2002,13:16,235.92,235.92,235.92,235.92,1910
11/13/2002,13:17,236,236,236,236,22
11/13/2002,13:21,235.2,235.2,235.2,235.2,1123
11/13/2002,13:22,235.2,235.2,235.2,235.2,1236
11/13/2002,13:23,234.8,234.85,234.8,234.85,2291
11/13/2002,13:24,234.4,234.58,234.4,234.58,2471
11/13/2002,13:25,234.31,234.31,234.31,234.31,22
11/13/2002,13:26,234.49,234.49,234.49,234.49,5616
11/13/2002,13:29,234.36,234.36,234.36,234.36,112
11/13/2002,13:30,234.67,234.67,234.67,234.67,67
11/13/2002,13:31,234.71,234.71,234.71,234.71,112
11/13/2002,13:36,235.11,235.11,235.11,235.11,1123
11/13/2002,13:40,235.92,235.92,235.92,235.92,112
11/13/2002,13:42,235.92,235.92,235.92,235.92,112
11/13/2002,13:43,235.92,235.92,235.92,235.92,674
11/13/2002,13:44,235.87,235.87,235.38,235.38,1707
11/13/2002,13:46,235.38,235.38,235.29,235.38,562
11/13/2002,13:47,235.6,235.6,235.6,235.6,67
11/13/2002,13:48,235.56,235.56,235.56,235.56,449
11/13/2002,13:49,235.56,235.56,235.56,235.56,225
11/13/2002,13:57,235.03,235.03,235.03,235.03,1168
11/13/2002,13:58,234.94,234.94,234.94,234.94,225
11/13/2002,13:59,234.76,234.76,234.76,234.76,112
11/13/2002,14:00,234.67,234.67,234.67,234.67,112
11/13/2002,14:03,234.62,234.62,234.62,234.62,22
11/13/2002,14:07,234.71,234.71,234.71,234.71,45
11/13/2002,14:08,235.03,235.03,235.03,235.03,90
11/13/2002,14:11,234.94,234.94,234.94,234.94,45
11/13/2002,14:12,234.58,234.58,234.58,234.58,67
11/13/2002,14:13,234.58,234.58,234.58,234.58,67
11/13/2002,14:14,234.8,234.8,234.36,234.36,180
11/13/2002,14:18,234.36,234.36,234.36,234.36,112
11/13/2002,14:21,233.82,233.82,233.82,233.82,2808
11/13/2002,14:22,233.87,234.27,233.73,233.82,3931
11/13/2002,14:23,233.73,234.09,233.73,234.09,292
11/13/2002,14:24,233.73,233.73,233.73,233.73,22
11/13/2002,14:25,233.69,233.69,233.24,233.24,899
11/13/2002,14:26,233.47,233.47,233.47,233.47,45
11/13/2002,14:29,232.8,233.51,232.8,233.51,22511
11/13/2002,14:30,233.65,233.65,233.65,233.65,112
11/13/2002,14:31,233.47,233.47,233.24,233.24,225
11/13/2002,14:32,233.24,233.24,233.02,233.02,382
11/13/2002,14:33,233.47,233.69,233.47,233.69,11233
11/13/2002,14:35,233.69,233.69,233.69,233.69,45
11/13/2002,14:37,234.14,234.14,234.14,234.14,16849
11/13/2002,14:39,233.47,233.6,233.47,233.6,90
11/13/2002,14:40,233.24,233.24,233.11,233.11,5684
11/13/2002,14:41,232.8,232.8,232.8,232.8,45
11/13/2002,14:42,232.62,232.62,232.62,232.62,1123
11/13/2002,14:44,232.8,232.8,232.62,232.8,1281
11/13/2002,14:46,232.58,232.62,232.58,232.62,2291
11/13/2002,14:48,232.49,232.49,232.49,232.49,3595
11/13/2002,14:49,232.62,232.62,232.62,232.62,135
11/13/2002,14:50,232.89,232.89,232.89,232.89,45
11/13/2002,14:52,233.02,233.02,233.02,233.02,112
11/13/2002,14:53,232.8,232.8,232.35,232.35,2291
11/13/2002,14:54,232.58,232.58,232.58,232.58,3370
11/13/2002,14:55,232.35,233.24,232.35,233.24,5639
11/13/2002,14:57,232.22,232.22,231.87,231.91,2718
11/13/2002,14:58,231.78,231.78,231.78,231.78,112
11/13/2002,14:59,231.82,232.09,231.82,232.09,247
11/13/2002,15:01,232.18,232.18,232.18,232.18,1236
11/13/2002,15:03,232.09,232.09,232.09,232.09,22
11/13/2002,15:04,231.51,231.51,231.46,231.46,157
11/13/2002,15:05,231.46,231.55,231.46,231.55,67
11/13/2002,15:07,232.09,232.09,232.09,232.09,22
11/13/2002,15:08,232.13,232.13,232.13,232.13,562
11/13/2002,15:09,232.27,232.27,232.27,232.27,2808
11/13/2002,15:10,232.35,232.58,232.35,232.35,607
11/13/2002,15:11,232.58,232.58,232.58,232.58,2471
11/13/2002,15:12,232.58,232.58,232.58,232.58,337
11/13/2002,15:14,232.35,232.35,232.35,232.35,112
11/13/2002,15:16,232.58,232.76,232.58,232.76,944
11/13/2002,15:19,233.51,233.51,233.51,233.51,45
11/13/2002,15:20,233.24,233.24,233.24,233.24,67
11/13/2002,15:21,232.8,232.8,232.8,232.8,1123
11/13/2002,15:23,233.29,233.29,233.29,233.29,1123
11/13/2002,15:24,233.42,233.42,233.42,233.42,112
11/13/2002,15:25,233.02,233.02,233.02,233.02,225
11/13/2002,15:26,233.16,233.16,233.16,233.16,90
11/13/2002,15:27,233.16,233.16,233.16,233.16,157
11/13/2002,15:28,233.16,233.16,233.07,233.07,359
11/13/2002,15:32,233.02,233.02,233.02,233.02,225
11/13/2002,15:34,233.2,233.2,233.2,233.2,225
11/13/2002,15:35,233.38,233.38,233.38,233.38,45
11/13/2002,15:36,233.42,233.6,233.42,233.6,270
11/13/2002,15:37,233.6,233.6,233.6,233.6,225
11/13/2002,15:38,233.65,233.78,233.65,233.78,674
11/13/2002,15:39,234.4,234.4,234.4,234.4,22
11/13/2002,15:40,234.36,234.36,234.36,234.36,225
11/13/2002,15:41,234.05,234.05,234.05,234.05,112
11/13/2002,15:42,234.49,234.49,234.49,234.49,67
11/13/2002,15:45,233.91,233.91,233.91,233.91,180
11/13/2002,15:46,234.4,234.4,234.4,234.4,180
11/13/2002,15:47,234.4,234.67,234.4,234.62,315
11/13/2002,15:48,234.62,234.67,234.36,234.58,944
11/13/2002,15:50,234.67,234.67,234.67,234.67,112
11/13/2002,15:51,234.8,234.8,234.8,234.8,225
11/13/2002,15:52,235.03,235.03,234.94,234.94,1910
11/13/2002,15:53,234.98,234.98,234.98,234.98,112
11/13/2002,15:54,234.8,234.85,234.8,234.85,11570
11/13/2002,15:57,235.38,235.38,235.38,235.38,22
11/13/2002,15:59,235.34,235.34,235.34,235.34,22
11/14/2002,09:33,238.23,238.23,238.23,238.23,808
11/14/2002,09:35,236.89,237.11,236.89,237.11,606
11/14/2002,09:36,237.78,237.78,236.89,237.78,6086
11/14/2002,09:37,237.2,237.78,237.2,237.78,269
11/14/2002,09:38,237.78,238.23,237.78,238.23,1123
11/14/2002,09:40,239.12,239.52,239.12,239.52,472
11/14/2002,09:41,239.56,239.79,238.76,239.52,5614
11/14/2002,09:42,239.79,239.79,239.12,239.12,1415
11/14/2002,09:43,239.79,240.19,239.79,240.19,494
11/14/2002,09:44,239.79,239.79,239.39,239.47,3818
11/14/2002,09:45,239.39,239.39,239.34,239.34,2336
11/14/2002,09:46,239.16,239.16,239.16,239.16,898
11/14/2002,09:48,239.12,239.12,239.12,239.12,8983
11/14/2002,09:49,238.18,238.49,237.83,238.23,943
11/14/2002,09:50,237.78,238.09,237.78,237.92,4514
11/14/2002,09:51,238.18,238.18,238.09,238.09,112
11/14/2002,09:53,237.78,237.78,237.78,237.78,269
11/14/2002,09:54,237.78,238.23,237.78,238.23,966
11/14/2002,09:55,238.23,238.45,238.23,238.45,14373
11/14/2002,09:57,238.9,238.9,238.9,238.9,67
11/14/2002,09:58,239.03,239.03,238.9,238.9,157
11/14/2002,09:59,239.03,239.03,239.03,239.03,225
11/14/2002,10:00,239.12,239.12,239.12,239.12,225
11/14/2002,10:01,239.12,239.12,239.12,239.12,2964
11/14/2002,10:02,239.52,239.52,239.52,239.52,22
11/14/2002,10:04,239.79,239.79,239.74,239.74,180
11/14/2002,10:05,239.56,239.56,239.43,239.43,180
11/14/2002,10:06,239.79,240.32,239.79,240.32,225
11/14/2002,10:08,240.23,240.23,240.23,240.23,337
11/14/2002,10:09,240.05,240.1,240.01,240.1,67
11/14/2002,10:10,239.79,240.01,239.79,240.01,2268
11/14/2002,10:11,240.32,240.32,240.23,240.23,135
11/14/2002,10:12,240.19,240.19,240.19,240.19,225
11/14/2002,10:13,240.1,240.45,240.1,240.45,382
11/14/2002,10:15,239.83,239.83,239.83,239.83,135
11/14/2002,10:17,240.32,240.41,240.32,240.41,696
11/14/2002,10:18,240.01,240.41,240.01,240.41,3481
11/14/2002,10:19,240.23,240.45,240.23,240.41,1100
11/14/2002,10:20,240.23,240.45,240.23,240.45,2515
11/14/2002,10:21,241.12,241.12,241.12,241.12,202
11/14/2002,10:22,240.45,240.45,240.45,240.45,157
11/14/2002,10:23,240.28,240.28,240.28,240.28,67
11/14/2002,10:24,239.7,240.01,239.7,240.01,67
11/14/2002,10:25,240.01,240.01,240.01,240.01,22
11/14/2002,10:29,240.54,240.63,240.45,240.63,2560
11/14/2002,10:30,240.99,241.7,240.85,241.7,2919
11/14/2002,10:31,241.88,242.23,241.79,242.15,2066
11/14/2002,10:32,241.79,241.79,241.34,241.34,5053
11/14/2002,10:33,241.03,241.7,240.54,240.54,2515
11/14/2002,10:34,240.68,240.68,240.54,240.59,1797
11/14/2002,10:35,241.57,241.57,241.03,241.03,314
11/14/2002,10:36,241.34,241.57,241.34,241.43,3391
11/14/2002,10:37,241.43,241.52,241.34,241.43,1864
11/14/2002,10:38,241.57,241.57,241.12,241.12,10578
11/14/2002,10:39,241.34,241.34,241.34,241.34,45
11/14/2002,10:40,241.57,242.01,241.57,242.01,337
11/14/2002,10:41,242.01,242.37,242.01,242.37,135
11/14/2002,10:42,242.64,242.68,242.37,242.68,3436
11/14/2002,10:43,242.86,242.86,242.68,242.68,4873
11/14/2002,10:44,241.83,242.46,241.83,242.46,157
11/14/2002,10:45,241.92,242.46,241.92,242.06,337
11/14/2002,10:46,242.59,242.68,242.59,242.68,741
11/14/2002,10:47,242.59,242.59,242.59,242.59,225
11/14/2002,10:48,242.59,242.59,242.59,242.59,22
11/14/2002,10:49,242.86,242.86,242.68,242.68,494
11/14/2002,10:50,242.23,242.23,242.23,242.23,1999
11/14/2002,10:51,241.97,241.97,241.83,241.83,2291
11/14/2002,10:52,241.57,241.57,241.57,241.57,449
11/14/2002,10:53,241.17,241.57,241.17,241.17,5412
11/14/2002,10:54,241.34,241.34,240.9,240.9,3414
11/14/2002,10:55,241.03,241.03,240.85,240.85,12374
11/14/2002,10:56,240.9,240.9,240.9,240.9,225
11/14/2002,10:57,240.9,241.08,240.9,241.08,157
11/14/2002,11:01,241.79,241.79,241.79,241.79,157
11/14/2002,11:02,241.12,241.3,241.12,241.3,3414
11/14/2002,11:03,241.03,241.12,240.9,240.9,382
11/14/2002,11:04,240.68,241.12,240.28,241.12,3481
11/14/2002,11:05,240.23,240.23,240.23,240.23,8983
11/14/2002,11:07,240.23,240.23,240.23,240.23,1123
11/14/2002,11:09,240.23,240.23,240.23,240.23,225
11/14/2002,11:13,239.56,239.56,239.56,239.56,517
11/14/2002,11:14,239.34,239.34,239.34,239.34,449
11/14/2002,11:16,240.45,240.45,240.45,240.45,2807
11/14/2002,11:17,240.45,240.45,240.45,240.45,1684
11/14/2002,11:18,240.45,240.45,240.45,240.45,2246
11/14/2002,11:20,240.14,240.14,240.14,240.14,225
11/14/2002,11:21,240.45,240.45,240.45,240.45,6198
11/14/2002,11:22,241.12,241.12,241.12,241.12,45
11/14/2002,11:24,240.99,240.99,240.99,240.99,269
11/14/2002,11:25,240.68,240.68,240.68,240.68,22
11/14/2002,11:26,240.9,240.9,240.9,240.9,1123
11/14/2002,11:27,241.12,241.21,241.12,241.21,2268
11/14/2002,11:29,241.57,241.57,241.57,241.57,1123
11/14/2002,11:31,241.57,241.57,241.57,241.57,10218
11/14/2002,11:32,241.79,241.79,241.79,241.79,2246
11/14/2002,11:33,241.12,241.12,241.12,241.12,112
11/14/2002,11:34,240.81,240.81,240.81,240.81,45
11/14/2002,11:37,242.1,242.1,242.1,242.1,2246
11/14/2002,11:38,242.23,242.23,242.23,242.23,112
11/14/2002,11:41,243.57,243.57,243.57,243.57,1572
11/14/2002,11:42,243.53,244.19,243.53,244.19,180
11/14/2002,11:43,244.37,244.42,243.7,244.42,3436
11/14/2002,11:44,244.11,244.11,244.11,244.11,67
11/14/2002,11:45,244.19,244.19,244.19,244.19,90
11/14/2002,11:46,244.19,244.46,244.19,244.46,1819
11/14/2002,11:47,244.46,244.46,244.46,244.46,1123
11/14/2002,11:48,244.37,244.37,244.06,244.06,135
11/14/2002,11:51,244.24,244.24,244.24,244.24,584
11/14/2002,11:52,244.46,244.46,244.46,244.46,5614
11/14/2002,11:55,243.48,243.48,243.48,243.48,22
11/14/2002,11:59,243.79,243.79,243.79,243.79,45
11/14/2002,12:02,243.79,243.79,243.79,243.79,22
11/14/2002,12:08,243.57,243.57,243.57,243.57,45
11/14/2002,12:10,243.57,243.79,243.48,243.79,135
11/14/2002,12:11,243.66,243.66,243.66,243.66,45
11/14/2002,12:13,244.24,244.24,244.24,244.24,45
11/14/2002,12:16,244.02,244.02,244.02,244.02,674
11/14/2002,12:20,244.91,244.91,244.91,244.91,1033
11/14/2002,12:24,244.68,244.68,244.68,244.68,22
11/14/2002,12:25,244.91,244.91,244.91,244.91,1123
11/14/2002,12:27,244.91,244.91,244.91,244.91,449
11/14/2002,12:29,245.13,245.17,245.13,245.17,449
11/14/2002,12:31,245.49,245.49,245.49,245.49,225
11/14/2002,12:32,245.13,245.13,245.13,245.13,225
11/14/2002,12:33,245.26,245.35,245.26,245.35,1437
11/14/2002,12:35,244.15,244.15,244.15,244.15,2246
11/14/2002,12:37,244.02,244.02,244.02,244.02,314
11/14/2002,12:38,243.57,243.66,243.44,243.44,11251
11/14/2002,12:44,243.62,243.62,243.62,243.62,67
11/14/2002,12:45,243.7,243.7,243.7,243.7,225
11/14/2002,12:55,243.97,243.97,243.97,243.97,45
11/14/2002,12:56,244.02,244.02,243.97,243.97,225
11/14/2002,13:09,244.19,244.19,244.19,244.19,22
11/14/2002,13:11,244.06,244.15,244.02,244.15,494
11/14/2002,13:12,244.15,244.15,244.15,244.15,67
11/14/2002,13:13,244.51,244.51,244.51,244.51,135
11/14/2002,13:14,244.82,244.82,244.82,244.82,45
11/14/2002,13:18,244.77,244.77,244.77,244.77,22
11/14/2002,13:20,244.91,244.91,244.91,244.91,449
11/14/2002,13:21,244.91,244.91,244.91,244.91,561
11/14/2002,13:22,245.26,245.26,245.26,245.26,225
11/14/2002,13:23,245.31,245.31,245,245,112
11/14/2002,13:24,244.91,245,244.91,245,45
11/14/2002,13:26,245.31,245.31,245.31,245.31,225
11/14/2002,13:28,245.31,245.31,245.31,245.31,225
11/14/2002,13:30,245.31,245.31,245.31,245.31,269
11/14/2002,13:31,245.35,245.35,245.35,245.35,2470
11/14/2002,13:33,245.22,245.22,245.22,245.22,157
11/14/2002,13:35,245.4,245.4,245.4,245.4,225
11/14/2002,13:38,245.4,245.4,245.4,245.4,225
11/14/2002,13:39,245.4,245.4,245.4,245.4,1797
11/14/2002,13:41,245.13,245.13,245.13,245.13,225
11/14/2002,13:42,245.22,245.22,245.22,245.22,22
11/14/2002,13:51,245.31,245.31,245.31,245.31,225
11/14/2002,13:54,244.46,244.46,244.46,244.46,225
11/14/2002,13:55,244.02,244.02,244.02,244.02,1123
11/14/2002,13:56,243.53,243.53,243.53,243.53,1797
11/14/2002,14:05,243.48,243.48,243.48,243.48,67
11/14/2002,14:08,243.48,243.48,243.48,243.48,45
11/14/2002,14:10,243.66,243.66,243.66,243.66,90
11/14/2002,14:11,243.7,243.7,243.7,243.7,67
11/14/2002,14:12,244.02,244.46,244.02,244.46,898
11/14/2002,14:16,244.46,244.91,244.46,244.91,494
11/14/2002,14:18,244.59,244.59,244.59,244.59,22
11/14/2002,14:21,244.59,244.59,244.59,244.59,517
11/14/2002,14:22,244.46,244.46,244.46,244.46,247
11/14/2002,14:24,244.46,244.46,244.46,244.46,112
11/14/2002,14:27,244.91,244.91,244.91,244.91,225
11/14/2002,14:35,245.17,245.31,244.77,245.31,11139
11/14/2002,14:36,245.35,245.35,244.91,244.91,1145
11/14/2002,14:37,245,245,245,245,1123
11/14/2002,14:39,244.86,244.91,244.86,244.91,180
11/14/2002,14:41,245.35,245.35,245.35,245.35,135
11/14/2002,14:42,245.17,245.17,245.17,245.17,921
11/14/2002,14:43,245.13,245.13,245.13,245.13,90
11/14/2002,14:50,244.77,244.77,244.55,244.55,6064
11/14/2002,14:55,245.26,245.4,245.26,245.4,494
11/14/2002,15:00,245.22,245.66,245.22,245.35,180
11/14/2002,15:01,245.57,245.57,245.57,245.57,449
11/14/2002,15:08,245.71,245.71,245.71,245.71,22
11/14/2002,15:09,245.44,245.44,245.44,245.44,135
11/14/2002,15:10,245.57,245.57,245.57,245.57,112
11/14/2002,15:12,246.02,246.02,245.71,245.71,67
11/14/2002,15:13,246.02,246.02,246.02,246.02,921
11/14/2002,15:14,246.24,246.24,246.24,246.24,225
11/14/2002,15:17,246.02,246.02,246.02,246.02,112
11/14/2002,15:18,245.93,245.93,245.93,245.93,90
11/14/2002,15:19,245.98,245.98,245.98,245.98,22
11/14/2002,15:21,246.02,246.02,246.02,246.02,157
11/14/2002,15:23,246.38,246.38,246.38,246.38,45
11/14/2002,15:25,246.38,246.38,246.38,246.38,67
11/14/2002,15:26,246.33,246.33,246.33,246.33,45
11/14/2002,15:32,246.47,246.47,246.47,246.47,67
11/14/2002,15:33,246.11,246.11,246.11,246.11,45
11/14/2002,15:36,246.2,246.2,246.2,246.2,225
11/14/2002,15:39,246.24,246.24,246.24,246.24,449
11/14/2002,15:40,246.2,246.2,246.2,246.2,90
11/14/2002,15:44,246.02,246.24,246.02,246.24,2268
11/14/2002,15:45,245.93,246.24,245.93,246.24,269
11/14/2002,15:51,246.02,246.02,246.02,246.02,1123
11/14/2002,15:52,246.24,246.24,246.24,246.24,112
11/14/2002,15:53,246.2,246.2,246.2,246.2,45
11/14/2002,15:54,246.15,246.15,246.02,246.02,719
11/14/2002,15:55,246.15,246.15,245.8,245.8,2785
11/14/2002,15:57,245.93,245.98,245.8,245.8,2560
11/14/2002,15:58,246.02,246.02,245.8,245.89,741
11/14/2002,15:59,246.42,246.42,245.8,245.8,247
11/15/2002,09:36,244.6,244.6,244.6,244.6,112
11/15/2002,09:37,244.6,244.68,244.6,244.68,1348
11/15/2002,09:38,244.68,244.68,244.68,244.68,2539
11/15/2002,09:43,244.64,244.64,244.64,244.64,2718
11/15/2002,09:45,244.24,244.55,244.24,244.55,427
11/15/2002,09:46,244.37,244.37,243.93,243.93,562
11/15/2002,09:48,243.48,243.48,243.04,243.04,337
11/15/2002,09:49,243.84,243.84,243.84,243.84,45
11/15/2002,09:50,243.08,243.08,243.08,243.08,22
11/15/2002,09:53,243.93,243.93,243.93,243.93,472
11/15/2002,09:54,243.48,244.15,243.48,244.15,1348
11/15/2002,09:56,242.59,242.59,242.37,242.37,1191
11/15/2002,09:57,242.1,242.1,241.61,241.61,449
11/15/2002,09:58,241.92,242.5,241.7,241.7,1910
11/15/2002,09:59,241.7,241.7,241.7,241.7,157
11/15/2002,10:01,241.48,241.48,241.48,241.48,674
11/15/2002,10:03,241.7,241.75,241.7,241.75,337
11/15/2002,10:08,241.48,241.48,241.48,241.48,225
11/15/2002,10:09,241.26,241.26,241.26,241.26,225
11/15/2002,10:10,241.7,241.7,241.7,241.7,247
11/15/2002,10:11,241.66,241.66,241.66,241.66,404
11/15/2002,10:13,242.77,242.77,242.77,242.77,180
11/15/2002,10:15,243.3,243.3,242.95,242.95,1528
11/15/2002,10:18,243.17,243.17,243.17,243.17,112
11/15/2002,10:19,242.82,243.22,242.73,243.22,1483
11/15/2002,10:21,243.71,243.71,243.44,243.44,517
11/15/2002,10:23,243.13,243.13,242.64,242.64,67
11/15/2002,10:24,242.59,243.04,242.33,242.5,1483
11/15/2002,10:25,243.08,243.08,243.08,243.08,22
11/15/2002,10:26,243.08,243.08,243.08,243.08,67
11/15/2002,10:30,242.55,242.55,242.55,242.55,22
11/15/2002,10:31,242.15,242.15,242.15,242.15,22
11/15/2002,10:35,243.39,243.39,242.82,243.39,1191
11/15/2002,10:36,243.3,243.3,243.3,243.3,112
11/15/2002,10:40,242.59,242.59,242.59,242.59,225
11/15/2002,10:42,243.3,243.3,243.3,243.3,225
11/15/2002,10:44,243.75,243.75,243.04,243.04,180
11/15/2002,10:46,244.11,244.2,244.11,244.2,1685
11/15/2002,10:50,244.42,244.42,244.42,244.42,22
11/15/2002,10:51,244.91,244.91,244.55,244.55,1146
11/15/2002,10:54,245.53,245.53,245.53,245.53,1168
11/15/2002,10:56,245.53,245.53,245.53,245.53,67
11/15/2002,11:01,244.15,244.15,244.15,244.15,22
11/15/2002,11:02,243.93,243.93,243.93,243.93,22
11/15/2002,11:06,243.75,243.75,243.75,243.75,45
11/15/2002,11:11,244.06,244.06,244.06,244.06,1123
11/15/2002,11:13,243.48,243.48,243.48,243.48,1123
11/15/2002,11:14,244.02,244.02,244.02,244.02,67
11/15/2002,11:18,243.48,243.48,243.48,243.48,22
11/15/2002,11:30,242.99,242.99,242.99,242.99,45
11/15/2002,11:33,243.04,243.04,243.04,243.04,22
11/15/2002,11:38,243.3,243.3,243.3,243.3,22
11/15/2002,11:43,243.53,243.53,243.53,243.53,22
11/15/2002,11:44,243.71,243.71,243.71,243.71,22
11/15/2002,11:45,243.3,243.3,243.3,243.3,67
11/15/2002,11:47,243.39,243.39,243.39,243.39,22
11/15/2002,11:49,243.08,243.08,243.08,243.08,45
11/15/2002,11:52,242.59,242.59,242.19,242.19,584
11/15/2002,11:53,242.55,242.55,242.55,242.55,112
11/15/2002,11:56,242.64,242.64,242.64,242.64,22
11/15/2002,11:57,242.59,242.59,242.59,242.59,112
11/15/2002,12:08,243.3,243.3,243.3,243.3,67
11/15/2002,12:29,243.04,243.04,243.04,243.04,449
11/15/2002,12:39,242.37,242.37,242.37,242.37,45
11/15/2002,12:40,241.84,241.84,241.84,241.84,1123
11/15/2002,12:42,241.84,241.84,241.84,241.84,1123
11/15/2002,12:45,242.37,242.37,242.37,242.37,270
11/15/2002,12:57,242.37,242.37,242.37,242.37,45
11/15/2002,13:03,241.7,241.7,241.7,241.7,112
11/15/2002,13:07,241.57,241.57,241.57,241.57,1123
11/15/2002,13:10,241.08,241.35,241.08,241.35,67
11/15/2002,13:17,242.28,242.28,242.28,242.28,1123
11/15/2002,13:23,242.73,242.73,242.73,242.73,22
11/15/2002,13:24,242.82,242.9,242.37,242.37,10177
11/15/2002,13:25,243.22,243.22,243.22,243.22,562
11/15/2002,13:28,242.82,242.82,242.82,242.82,1123
11/15/2002,13:29,242.95,242.95,242.95,242.95,22
11/15/2002,13:33,243.57,243.57,243.48,243.48,180
11/15/2002,13:34,243.35,243.35,243.17,243.17,247
11/15/2002,13:45,242.59,242.59,242.59,242.59,1056
11/15/2002,13:49,243.08,243.08,243.08,243.08,225
11/15/2002,14:02,243.08,243.08,243.08,243.08,1123
11/15/2002,14:04,243.26,243.26,243.26,243.26,225
11/15/2002,14:05,243.79,243.79,243.79,243.79,1123
11/15/2002,14:14,243.3,243.62,243.3,243.3,652
11/15/2002,14:15,243.26,243.26,242.86,242.86,2696
11/15/2002,14:16,243.3,243.3,243.3,243.3,157
11/15/2002,14:18,243.48,243.48,243.48,243.48,1505
11/15/2002,14:21,244.02,244.24,244.02,244.24,629
11/15/2002,14:22,244.24,244.24,244.24,244.24,449
11/15/2002,14:23,244.02,244.02,244.02,244.02,112
11/15/2002,14:24,244.33,244.33,244.33,244.33,22
11/15/2002,14:28,244.6,244.6,244.6,244.6,225
11/15/2002,14:29,244.82,245.04,244.82,245.04,786
11/15/2002,14:30,245.13,245.13,245.04,245.04,2921
11/15/2002,14:31,245,245,245,245,45
11/15/2002,14:41,245.22,245.22,245.04,245.04,382
11/15/2002,14:43,244.73,245.22,244.73,245.22,359
11/15/2002,14:44,245.49,245.49,245.49,245.49,112
11/15/2002,14:45,245.71,245.98,245.71,245.93,2471
11/15/2002,14:47,245.93,245.93,245.93,245.93,472
11/15/2002,14:48,246.42,246.42,246.42,246.42,1123
11/15/2002,14:50,246.15,246.15,246.15,246.15,449
11/15/2002,14:51,246.15,246.15,246.15,246.15,112
11/15/2002,14:53,245.93,245.93,245.93,245.93,112
11/15/2002,14:54,246.24,246.24,246.24,246.24,45
11/15/2002,14:55,246.11,246.11,246.11,246.11,45
11/15/2002,14:58,245.26,245.26,245.26,245.26,1573
11/15/2002,15:01,245.44,245.44,245.44,245.44,2112
11/15/2002,15:06,245.53,245.53,245.53,245.53,135
11/15/2002,15:07,245.53,245.57,245.53,245.57,90
11/15/2002,15:10,245.44,245.44,245.44,245.44,22
11/15/2002,15:11,245.71,245.75,245.71,245.75,67
11/15/2002,15:12,245.89,245.89,245.49,245.49,449
11/15/2002,15:13,245.89,245.89,245.26,245.26,494
11/15/2002,15:14,245.75,245.75,245.75,245.75,135
11/15/2002,15:15,245.62,245.62,245.62,245.62,45
11/15/2002,15:18,245.4,245.4,245.4,245.4,45
11/15/2002,15:22,244.86,244.86,244.86,244.86,22
11/15/2002,15:25,245.57,245.57,245.57,245.57,45
11/15/2002,15:29,245.66,245.66,245.66,245.66,22
11/15/2002,15:31,245.93,245.93,245.93,245.93,1123
11/15/2002,15:32,245.8,245.8,245.71,245.71,1123
11/15/2002,15:36,245.8,245.8,245.71,245.71,1146
11/15/2002,15:39,245.26,245.26,245.26,245.26,22
11/15/2002,15:42,245.49,245.49,245.49,245.49,674
11/15/2002,15:43,245.49,245.49,245.49,245.49,1573
11/15/2002,15:44,245.53,245.53,245.53,245.53,67
11/15/2002,15:46,246.15,246.15,246.15,246.15,3954
11/15/2002,15:47,245.84,246.15,245.84,246.15,584
11/15/2002,15:48,246.15,246.15,246.15,246.15,1730
11/15/2002,15:49,246.29,246.29,246.29,246.29,1123
11/15/2002,15:51,246.15,246.47,246.06,246.06,2471
11/15/2002,15:52,246.11,246.11,246.11,246.11,22
11/15/2002,15:53,245.93,245.98,245.93,245.98,1438
11/15/2002,15:54,246.15,246.15,246.15,246.15,1123
11/15/2002,15:55,246.38,246.38,246.38,246.38,22
11/15/2002,15:56,246.38,246.38,246.38,246.38,1123
11/15/2002,15:57,246.15,246.15,246.15,246.15,3370
11/15/2002,15:58,245.93,246.15,245.93,246.15,3437
11/15/2002,15:59,246.15,246.15,246.15,246.15,3145
11/18/2002,09:35,248.16,248.16,248.16,248.16,1348
11/18/2002,09:36,248.16,248.16,247.49,247.49,1752
11/18/2002,09:37,247.04,247.31,247.04,247.31,90
11/18/2002,09:39,247.76,248.6,247.76,247.76,292
11/18/2002,09:40,247.76,247.76,247.76,247.76,1123
11/18/2002,09:41,248.51,248.51,247.71,248.16,2134
11/18/2002,09:42,247.49,247.49,247.49,247.49,22
11/18/2002,09:43,247.4,247.4,247.27,247.27,315
11/18/2002,09:44,247.4,247.4,247.4,247.4,315
11/18/2002,09:45,247.4,247.4,247.4,247.4,45
11/18/2002,09:46,247.27,247.27,247.27,247.27,1033
11/18/2002,09:48,248.25,248.25,248.25,248.25,22
11/18/2002,09:49,247.93,247.93,247.93,247.93,22
11/18/2002,09:50,247.71,248.02,247.71,247.85,1236
11/18/2002,09:52,248.6,248.69,248.29,248.29,517
11/18/2002,09:53,248.69,248.78,248.6,248.74,404
11/18/2002,09:54,248.51,248.51,248.16,248.16,472
11/18/2002,09:56,247.89,247.89,247.89,247.89,22
11/18/2002,09:57,247.49,247.49,247.49,247.49,112
11/18/2002,09:58,247.04,247.04,246.82,246.82,202
11/18/2002,10:00,245.93,245.93,245.93,245.93,539
11/18/2002,10:01,246.51,246.51,246.51,246.51,225
11/18/2002,10:02,246.51,246.51,246.51,246.51,22
11/18/2002,10:03,245.71,245.71,244.55,244.55,5729
11/18/2002,10:04,245.22,245.4,245.17,245.4,719
11/18/2002,10:05,245.75,245.75,245.75,245.75,22
11/18/2002,10:06,245.13,245.13,245.13,245.13,292
11/18/2002,10:10,244.82,244.82,244.6,244.6,247
11/18/2002,10:11,244.24,244.24,244.24,244.24,67
11/18/2002,10:14,244.37,244.73,244.37,244.73,270
11/18/2002,10:15,244.24,244.24,244.24,244.24,247
11/18/2002,10:16,244.37,244.37,244.37,244.37,449
11/18/2002,10:17,243.93,243.93,243.84,243.84,1123
11/18/2002,10:18,243.84,243.84,243.84,243.84,225
11/18/2002,10:19,244.28,244.28,244.28,244.28,22
11/18/2002,10:21,244.55,244.55,244.55,244.55,225
11/18/2002,10:22,244.55,245.44,244.55,245.44,517
11/18/2002,10:23,244.68,244.68,244.68,244.68,67
11/18/2002,10:25,245,245,244.55,244.95,629
11/18/2002,10:26,244.55,244.91,244.55,244.91,270
11/18/2002,10:27,244.55,244.82,244.37,244.37,157
11/18/2002,10:28,244.37,244.37,244.37,244.37,449
11/18/2002,10:29,244.02,244.15,243.62,243.93,449
11/18/2002,10:30,243.57,243.57,243.57,243.57,45
11/18/2002,10:32,243.93,244.2,243.93,244.2,45
11/18/2002,10:34,244.46,244.46,244.46,244.46,67
11/18/2002,10:35,244.51,244.51,244.51,244.51,67
11/18/2002,10:36,244.37,244.37,244.37,244.37,3819
11/18/2002,10:37,243.88,243.88,243.88,243.88,22
11/18/2002,10:39,243.79,243.79,243.04,243.04,135
11/18/2002,10:40,243.35,243.35,243.35,243.35,45
11/18/2002,10:43,243.04,243.04,242.82,242.82,112
11/18/2002,10:45,242.15,242.15,242.15,242.15,22
11/18/2002,10:47,242.15,242.15,242.15,242.15,225
11/18/2002,10:49,242.15,242.15,242.15,242.15,45
11/18/2002,10:50,242.24,242.24,242.24,242.24,22
11/18/2002,10:56,243.35,243.35,243.35,243.35,22
11/18/2002,11:01,243.22,243.22,243.22,243.22,22
11/18/2002,11:06,243.08,243.08,242.46,242.46,472
11/18/2002,11:09,242.9,242.9,242.86,242.86,112
11/18/2002,11:17,243.26,243.26,243.26,243.26,157
11/18/2002,11:21,244.37,244.37,244.37,244.37,22
11/18/2002,11:22,244.33,244.33,244.33,244.33,45
11/18/2002,11:23,244.33,244.33,244.33,244.33,22
11/18/2002,11:25,243.93,243.93,243.93,243.93,2022
11/18/2002,11:27,244.82,244.82,244.68,244.68,112
11/18/2002,11:28,244.11,244.28,244.11,244.28,2291
11/18/2002,11:32,242.55,242.55,242.55,242.55,2247
11/18/2002,11:33,243.04,243.04,243.04,243.04,225
11/18/2002,11:37,243.57,243.57,243.57,243.57,22
11/18/2002,11:39,243.62,243.62,243.62,243.62,22
11/18/2002,11:40,243.62,243.62,243.62,243.62,90
11/18/2002,11:41,243.48,243.57,243.48,243.57,4538
11/18/2002,11:42,243.48,243.48,243.48,243.48,1123
11/18/2002,11:45,243.13,243.13,243.13,243.13,5616
11/18/2002,11:46,243.26,243.26,242.77,242.77,1146
11/18/2002,11:47,243.53,243.53,243.53,243.53,112
11/18/2002,11:48,243.53,243.53,243.22,243.22,584
11/18/2002,11:50,243.48,243.48,243.48,243.48,337
11/18/2002,11:51,243.84,243.84,243.84,243.84,22
11/18/2002,11:52,243.79,243.79,243.79,243.79,22
11/18/2002,11:56,243.44,243.44,243.44,243.44,135
11/18/2002,11:57,243.3,243.3,243.3,243.3,22
11/18/2002,11:58,243.26,243.26,243.26,243.26,90
11/18/2002,12:00,243.13,243.13,242.86,242.86,1662
11/18/2002,12:01,242.5,242.5,242.15,242.15,674
11/18/2002,12:02,242.68,242.73,242.68,242.73,696
11/18/2002,12:04,242.5,242.5,242.5,242.5,22
11/18/2002,12:05,241.97,241.97,241.97,241.97,22
11/18/2002,12:07,241.97,241.97,241.52,241.52,449
11/18/2002,12:09,241.3,241.3,241.3,241.3,1123
11/18/2002,12:12,241.75,241.75,241.75,241.75,45
11/18/2002,12:15,242.24,242.24,241.79,241.79,90
11/18/2002,12:16,242.5,242.5,242.5,242.5,22
11/18/2002,12:17,242.15,242.15,242.15,242.15,112
11/18/2002,12:20,242.15,242.15,242.15,242.15,674
11/18/2002,12:30,242.95,242.95,242.95,242.95,22
11/18/2002,12:31,242.95,242.95,242.95,242.95,22
11/18/2002,12:35,242.95,242.95,242.95,242.95,5616
11/18/2002,12:36,243.08,243.08,243.08,243.08,202
11/18/2002,12:37,243.08,243.08,243.08,243.08,562
11/18/2002,12:38,243.04,243.04,243.04,243.04,22
11/18/2002,12:39,243.04,243.04,243.04,243.04,1123
11/18/2002,12:43,243.08,243.08,243.08,243.08,202
11/18/2002,12:48,242.82,242.82,242.82,242.82,22
11/18/2002,12:50,243.17,243.17,243.17,243.17,45
11/18/2002,12:51,243.44,243.44,243.44,243.44,337
11/18/2002,12:52,243.66,243.66,243.66,243.66,22
11/18/2002,12:54,243.84,243.84,243.84,243.84,225
11/18/2002,12:55,243.79,243.84,243.79,243.84,247
11/18/2002,12:57,243.22,243.22,243.22,243.22,22
11/18/2002,13:00,244.02,244.02,244.02,244.02,831
11/18/2002,13:01,244.11,244.11,244.11,244.11,674
11/18/2002,13:02,243.93,244.11,243.93,244.11,1348
11/18/2002,13:04,244.02,244.02,244.02,244.02,22
11/18/2002,13:08,244.02,244.02,244.02,244.02,225
11/18/2002,13:10,244.02,244.28,244.02,244.28,3145
11/18/2002,13:11,244.33,244.33,244.33,244.33,67
11/18/2002,13:14,244.64,244.64,244.64,244.64,1123
11/18/2002,13:16,244.02,244.2,243.88,243.88,539
11/18/2002,13:17,244.2,244.2,244.11,244.11,247
11/18/2002,13:18,244.2,244.2,244.2,244.2,22
11/18/2002,13:19,244.37,244.37,244.37,244.37,8986
11/18/2002,13:24,244.77,244.77,244.77,244.77,67
11/18/2002,13:27,244.42,244.42,244.42,244.42,112
11/18/2002,13:43,245.84,245.84,245.84,245.84,112
11/18/2002,13:46,245.62,245.62,245.62,245.62,45
11/18/2002,13:53,245.57,245.57,245.57,245.57,67
11/18/2002,13:54,244.82,244.82,244.37,244.37,112
11/18/2002,13:57,245.04,245.31,245.04,245.31,494
11/18/2002,14:02,244.82,244.82,244.82,244.82,45
11/18/2002,14:05,244.55,244.55,244.55,244.55,22
11/18/2002,14:06,244.68,244.68,244.68,244.68,45
11/18/2002,14:12,244.73,244.73,244.73,244.73,45
11/18/2002,14:17,245.35,245.35,245.35,245.35,22
11/18/2002,14:20,245.93,245.93,245.93,245.93,449
11/18/2002,14:21,246.33,246.33,246.33,246.33,22
11/18/2002,14:22,246.24,246.24,246.24,246.24,225
11/18/2002,14:23,246.06,246.06,246.06,246.06,5616
11/18/2002,14:34,245.71,245.71,245.71,245.71,337
11/18/2002,14:37,245.26,245.71,245.26,245.71,1168
11/18/2002,14:42,245.53,245.53,245.53,245.53,112
11/18/2002,14:43,245.09,245.09,245.09,245.09,112
11/18/2002,14:48,245.75,245.75,245.75,245.75,674
11/18/2002,14:52,245.04,245.04,245.04,245.04,1123
11/18/2002,14:55,245.75,245.75,245.75,245.75,22
11/18/2002,14:59,245.75,245.75,245.75,245.75,22
11/18/2002,15:06,246.11,246.11,246.11,246.11,112
11/18/2002,15:12,246.38,246.38,246.38,246.38,45
11/18/2002,15:14,246.78,246.82,246.78,246.82,1236
11/18/2002,15:15,246.78,246.78,246.6,246.6,2831
11/18/2002,15:17,247,247,247,247,112
11/18/2002,15:18,247,247.04,247,247.04,225
11/18/2002,15:19,247.04,247.04,247.04,247.04,45
11/18/2002,15:23,246.82,246.82,246.82,246.82,2247
11/18/2002,15:26,246.82,246.82,246.82,246.82,674
11/18/2002,15:27,246.47,246.47,246.42,246.42,180
11/18/2002,15:28,246.38,246.6,246.11,246.11,1325
11/18/2002,15:29,246.38,246.38,246.38,246.38,90
11/18/2002,15:30,246.6,246.6,246.6,246.6,112
11/18/2002,15:32,246.47,246.47,246.47,246.47,180
11/18/2002,15:36,246.29,246.29,246.29,246.29,404
11/18/2002,15:39,246.38,246.38,246.38,246.38,135
11/18/2002,15:42,246.24,246.24,246.24,246.24,22
11/18/2002,15:50,246.82,246.82,246.82,246.82,899
11/18/2002,15:52,247.18,247.18,247.18,247.18,1685
11/18/2002,15:54,246.47,246.47,246.47,246.47,225
11/18/2002,15:58,245.93,246.47,245.8,246.38,3617
11/18/2002,15:59,246.51,246.73,246.38,246.47,2606
11/19/2002,09:34,248.33,248.33,248.33,248.33,1393
11/19/2002,09:36,248.11,248.38,247.71,248.38,1146
11/19/2002,09:37,249.05,249.05,248.29,248.29,247
11/19/2002,09:40,247.93,247.93,247.93,247.93,67
11/19/2002,09:42,248.33,248.33,248.33,248.33,45
11/19/2002,09:43,248.16,248.16,248.16,248.16,225
11/19/2002,09:47,248.16,248.16,248.16,248.16,899
11/19/2002,09:48,248.16,248.16,248.16,248.16,225
11/19/2002,09:49,248.16,248.16,248.16,248.16,696
11/19/2002,09:51,248.11,248.11,248.11,248.11,22
11/19/2002,09:52,247.71,247.71,247.71,247.71,674
11/19/2002,09:54,247.49,247.49,247.49,247.49,1348
11/19/2002,09:55,246.6,246.6,246.6,246.6,449
11/19/2002,10:00,247.36,247.36,247.36,247.36,2247
11/19/2002,10:02,248.16,248.16,248.16,248.16,674
11/19/2002,10:03,249.05,249.05,249.05,249.05,225
11/19/2002,10:04,248.96,249.27,248.96,249.27,921
11/19/2002,10:05,249.22,249.22,249.22,249.22,22
11/19/2002,10:07,248.38,248.38,248.38,248.38,22
11/19/2002,10:09,248.6,248.6,248.6,248.6,674
11/19/2002,10:11,248.74,248.74,248.74,248.74,112
11/19/2002,10:12,249.22,249.27,249.22,249.27,2471
11/19/2002,10:13,249.27,249.27,249.27,249.27,225
11/19/2002,10:15,249.05,249.05,249.05,249.05,225
11/19/2002,10:16,248.6,248.6,248.6,248.6,225
11/19/2002,10:21,248.56,249.45,248.56,249.45,3370
11/19/2002,10:22,248.91,248.91,248.91,248.91,562
11/19/2002,10:27,249.27,249.27,249.27,249.27,562
11/19/2002,10:29,248.91,248.91,248.91,248.91,22
11/19/2002,10:30,248.87,248.87,248.87,248.87,22
11/19/2002,10:35,248.16,248.16,248.16,248.16,674
11/19/2002,10:40,247.49,247.49,247.04,247.04,292
11/19/2002,10:41,247.04,247.04,247.04,247.04,112
11/19/2002,10:43,246.6,246.6,246.6,246.6,112
11/19/2002,10:44,246.24,246.24,246.24,246.24,1123
11/19/2002,10:50,246.51,246.51,246.51,246.51,67
11/19/2002,10:53,246.33,246.33,246.33,246.33,90
11/19/2002,10:55,245.35,246.02,245.35,246.02,4156
11/19/2002,10:57,245.49,245.49,245.49,245.49,112
11/19/2002,10:59,246.47,246.47,246.47,246.47,112
11/19/2002,11:00,246.15,246.15,246.15,246.15,1123
11/19/2002,11:01,246.02,246.02,246.02,246.02,1123
11/19/2002,11:04,246.15,246.51,246.15,246.51,135
11/19/2002,11:05,246.47,246.82,246.47,246.82,1123
11/19/2002,11:06,246.51,246.51,246.51,246.51,337
11/19/2002,11:07,246.95,246.95,246.95,246.95,562
11/19/2002,11:11,246.6,246.6,246.6,246.6,2247
11/19/2002,11:13,247.13,247.13,246.69,246.69,584
11/19/2002,11:18,246.91,246.91,246.91,246.91,157
11/19/2002,11:20,246.91,246.91,246.91,246.91,157
11/19/2002,11:21,247,247,247,247,112
11/19/2002,11:23,247.27,247.27,247.27,247.27,45
11/19/2002,11:27,246.69,246.69,246.69,246.69,562
11/19/2002,11:28,247.04,247.04,247.04,247.04,45
11/19/2002,11:32,246.64,246.82,246.64,246.82,315
11/19/2002,11:34,246.47,246.47,246.47,246.47,135
11/19/2002,11:35,246.33,246.33,246.15,246.15,562
11/19/2002,11:41,245.71,245.71,245.71,245.71,22
11/19/2002,11:42,245.35,245.35,245.35,245.35,562
11/19/2002,11:43,245.93,245.93,245.93,245.93,225
11/19/2002,11:46,246.42,246.42,246.42,246.42,67
11/19/2002,11:49,245.98,245.98,245.98,245.98,22
11/19/2002,11:56,246.47,246.47,246.47,246.47,22
11/19/2002,12:04,247.13,247.13,247.13,247.13,45
11/19/2002,12:07,247.04,247.04,247.04,247.04,449
11/19/2002,12:08,247.31,247.31,247.31,247.31,22
11/19/2002,12:13,248.16,248.16,248.16,248.16,22
11/19/2002,12:14,248.16,248.16,248.16,248.16,22
11/19/2002,12:20,247.49,247.49,247.49,247.49,22
11/19/2002,12:21,248.11,248.11,248.11,248.11,45
11/19/2002,12:23,247.62,247.62,247.62,247.62,1123
11/19/2002,12:25,248.16,248.16,248.16,248.16,22
11/19/2002,12:27,248.82,249,248.82,249,2584
11/19/2002,12:28,248.47,248.47,248.47,248.47,112
11/19/2002,12:29,249,249,249,249,45
11/19/2002,12:33,248.91,248.91,248.91,248.91,337
11/19/2002,12:34,249,249.27,249,249.27,292
11/19/2002,12:35,249.05,249.05,249.05,249.05,90
11/19/2002,12:39,249.05,249.05,249.05,249.05,2247
11/19/2002,12:42,249.27,249.27,249.27,249.27,5616
11/19/2002,12:49,249.22,249.22,249.22,249.22,247
11/19/2002,12:51,249.36,249.36,249.36,249.36,67
11/19/2002,12:52,249.27,249.27,249.27,249.27,337
11/19/2002,12:57,249.63,249.63,249.63,249.63,90
11/19/2002,13:08,248.96,248.96,248.96,248.96,1123
11/19/2002,13:09,248.87,248.87,248.87,248.87,67
11/19/2002,13:10,249.27,249.27,249.27,249.27,225
11/19/2002,13:18,248.82,248.82,248.82,248.82,225
11/19/2002,13:22,248.47,248.47,248.47,248.47,45
11/19/2002,13:25,248.11,248.11,248.11,248.11,157
11/19/2002,13:26,248.11,248.11,248.11,248.11,1123
11/19/2002,13:30,247.8,247.8,247.8,247.8,22
11/19/2002,13:37,248.42,248.42,248.42,248.42,67
11/19/2002,13:40,248.82,248.82,248.82,248.82,1123
11/19/2002,13:43,248.16,248.47,248.16,248.47,449
11/19/2002,13:49,247.93,247.93,247.93,247.93,112
11/19/2002,13:50,247.93,247.93,247.89,247.89,1123
11/19/2002,13:59,248.74,248.74,248.74,248.74,2247
11/19/2002,14:02,247.93,247.93,247.93,247.93,2269
11/19/2002,14:05,247.93,247.93,247.93,247.93,22
11/19/2002,14:06,248.16,248.16,248.16,248.16,674
11/19/2002,14:07,248.16,248.16,248.16,248.16,225
11/19/2002,14:08,248.6,248.6,248.47,248.47,3617
11/19/2002,14:14,247.53,247.76,247.53,247.76,2921
11/19/2002,14:15,247.93,247.93,247.93,247.93,225
11/19/2002,14:16,247.71,247.71,247.71,247.71,3370
11/19/2002,14:18,248.07,248.07,248.07,248.07,225
11/19/2002,14:24,247.71,247.71,247.71,247.71,6740
11/19/2002,14:29,247.04,247.04,247.04,247.04,112
11/19/2002,14:31,246.6,246.6,246.6,246.6,5616
11/19/2002,14:33,246.47,246.47,246.47,246.47,67
11/19/2002,14:34,246.95,246.95,246.95,246.95,337
11/19/2002,14:35,247,247,247,247,225
11/19/2002,14:36,246.51,246.51,246.51,246.51,22
11/19/2002,14:38,246.82,246.82,246.82,246.82,337
11/19/2002,14:39,246.82,246.82,246.82,246.82,67
11/19/2002,14:41,246.51,246.51,246.33,246.33,67
11/19/2002,14:44,246.42,246.42,246.42,246.42,247
11/19/2002,14:45,246.15,246.15,246.15,246.15,449
11/19/2002,14:46,246.78,246.78,246.78,246.78,22
11/19/2002,14:47,246.78,246.91,246.78,246.91,2291
11/19/2002,14:48,247.13,247.22,247.13,247.22,337
11/19/2002,14:49,247.22,247.22,247.22,247.22,157
11/19/2002,14:50,246.78,246.78,246.78,246.78,22
11/19/2002,14:52,247.13,247.13,247.13,247.13,45
11/19/2002,14:53,247.22,247.22,247.22,247.22,45
11/19/2002,14:56,247.4,247.4,247.4,247.4,270
11/19/2002,14:57,247.04,247.04,247,247,315
11/19/2002,15:05,246.64,246.69,246.64,246.69,45
11/19/2002,15:07,246.82,246.82,246.82,246.82,67
11/19/2002,15:11,246.47,246.47,246.33,246.33,270
11/19/2002,15:12,246.73,246.73,246.73,246.73,112
11/19/2002,15:15,246.33,246.33,246.33,246.33,315
11/19/2002,15:17,246.47,246.47,246.47,246.47,45
11/19/2002,15:20,246.11,246.11,245.66,245.66,247
11/19/2002,15:21,245.49,245.49,245.49,245.49,112
11/19/2002,15:22,245.26,245.26,245.26,245.26,112
11/19/2002,15:24,244.82,244.82,244.82,244.82,2494
11/19/2002,15:26,245.04,245.04,245.04,245.04,225
11/19/2002,15:28,244.91,244.91,244.91,244.91,225
11/19/2002,15:34,245.26,245.26,245.26,245.26,45
11/19/2002,15:36,244.82,244.82,244.82,244.82,112
11/19/2002,15:37,244.82,244.82,244.82,244.82,225
11/19/2002,15:38,244.82,244.82,244.82,244.82,67
11/19/2002,15:39,244.64,244.64,244.64,244.64,2247
11/19/2002,15:40,244.42,244.42,244.42,244.42,45
11/19/2002,15:41,244.37,244.37,244.37,244.37,337
11/19/2002,15:43,244.55,244.55,244.33,244.33,3639
11/19/2002,15:44,244.33,244.33,244.33,244.33,899
11/19/2002,15:45,244.15,244.15,244.15,244.15,90
11/19/2002,15:46,244.15,244.15,243.93,243.93,1393
11/19/2002,15:47,244.02,244.37,244.02,244.37,292
11/19/2002,15:48,244.37,244.37,244.37,244.37,899
11/19/2002,15:53,244.37,244.68,244.37,244.68,180
11/19/2002,15:54,244.64,244.64,244.64,244.64,67
11/19/2002,15:56,244.68,244.68,244.68,244.68,45
11/19/2002,15:57,244.55,244.55,244.37,244.37,562
11/19/2002,15:59,244.37,244.37,244.37,244.37,112
11/20/2002,09:35,245.44,245.44,245.44,245.44,562
11/20/2002,09:36,245.71,246.15,245.71,246.15,1146
11/20/2002,09:37,246.38,246.38,246.38,246.38,562
11/20/2002,09:38,247,247,247,247,112
11/20/2002,09:39,247,247.93,247,247.93,404
11/20/2002,09:41,247.71,248.16,247.71,248.16,4516
11/20/2002,09:42,248.16,248.16,248.16,248.16,1123
11/20/2002,09:44,247.49,247.49,247.49,247.49,112
11/20/2002,09:46,247.36,247.93,247.36,247.93,5661
11/20/2002,09:47,247.93,248.16,247.93,248.16,6066
11/20/2002,09:49,248.16,248.16,248.16,248.16,3370
11/20/2002,09:51,248.16,248.16,248.16,248.16,5616
11/20/2002,09:53,249.22,249.22,249.22,249.22,112
11/20/2002,09:54,249.27,250.38,249.27,250.38,2763
11/20/2002,09:55,250.03,250.03,249.94,249.94,1348
11/20/2002,09:56,249.54,249.54,249.27,249.27,4808
11/20/2002,09:57,248.91,248.91,248.91,248.91,112
11/20/2002,09:58,249.27,249.27,249.27,249.27,5684
11/20/2002,09:59,249.49,249.49,249.49,249.49,854
11/20/2002,10:00,249.63,249.71,249.27,249.71,3842
11/20/2002,10:01,249.71,250.16,249.71,250.16,1078
11/20/2002,10:02,250.07,250.07,250.07,250.07,2247
11/20/2002,10:03,250.03,250.12,250.03,250.07,5841
11/20/2002,10:04,250.07,250.07,250.07,250.07,562
11/20/2002,10:06,250.16,250.16,250.12,250.12,292
11/20/2002,10:07,250.16,250.16,250.16,250.16,22
11/20/2002,10:09,249.8,249.8,249.8,249.8,382
11/20/2002,10:10,250.16,250.16,250.16,250.16,225
11/20/2002,10:11,250.43,250.43,250.43,250.43,45
11/20/2002,10:12,249.14,249.14,249.14,249.14,112
11/20/2002,10:20,248.6,249.18,248.6,249.18,11794
11/20/2002,10:21,249.18,249.27,249.18,249.27,2921
11/20/2002,10:22,249,249.36,249,249.36,3370
11/20/2002,10:23,249.27,249.27,249.27,249.27,1123
11/20/2002,10:24,249.27,249.27,249.14,249.14,1775
11/20/2002,10:25,249.71,249.71,249.71,249.71,225
11/20/2002,10:27,249.71,249.71,249.49,249.49,2921
11/20/2002,10:28,249.71,249.71,249.71,249.71,449
11/20/2002,10:29,249.58,249.58,249.58,249.58,562
11/20/2002,10:35,250.16,250.16,249.94,250.16,4493
11/20/2002,10:36,250.12,250.12,250.12,250.12,2247
11/20/2002,10:37,250.34,250.34,250.34,250.34,4493
11/20/2002,10:38,250.38,250.38,250.29,250.29,1370
11/20/2002,10:39,250.29,250.29,250.29,250.29,157
11/20/2002,10:40,250.56,250.83,250.07,250.83,2831
11/20/2002,10:41,250.38,250.38,250.38,250.38,1123
11/20/2002,10:43,251.05,251.27,251.05,251.27,2247
11/20/2002,10:44,251.27,251.27,251.01,251.01,1640
11/20/2002,10:46,250.83,250.83,250.6,250.83,2247
11/20/2002,10:47,250.6,251.05,250.6,250.6,2921
11/20/2002,10:51,251.45,251.54,251.05,251.54,1236
11/20/2002,10:52,251.5,252.07,251.41,251.41,629
11/20/2002,10:53,251.41,251.63,251.32,251.63,112
11/20/2002,10:58,251.5,251.5,251.5,251.5,90
11/20/2002,11:00,251.27,251.27,251.27,251.27,112
11/20/2002,11:01,251.45,251.72,251.45,251.72,786
11/20/2002,11:04,251.94,251.94,251.94,251.94,2247
11/20/2002,11:05,251.94,251.94,251.94,251.94,1977
11/20/2002,11:06,251.5,251.94,251.5,251.94,21118
11/20/2002,11:07,252.39,252.61,252.39,252.61,1123
11/20/2002,11:09,252.96,252.96,252.61,252.61,494
11/20/2002,11:10,252.83,252.96,252.83,252.96,270
11/20/2002,11:11,252.61,252.61,252.61,252.61,2247
11/20/2002,11:12,252.74,252.74,252.39,252.39,180
11/20/2002,11:14,252.39,252.39,252.39,252.39,696
11/20/2002,11:17,252.39,252.39,251.94,251.94,3662
11/20/2002,11:19,251.94,251.94,251.94,251.94,8537
11/20/2002,11:20,251.94,251.94,251.94,251.94,1123
11/20/2002,11:22,252.25,252.25,251.81,251.81,944
11/20/2002,11:23,251.81,251.81,251.81,251.81,112
11/20/2002,11:24,251.63,251.63,251.27,251.27,921
11/20/2002,11:29,252.39,252.39,252.39,252.39,67
11/20/2002,11:39,252.16,252.16,252.16,252.16,1123
11/20/2002,11:41,252.47,252.47,252.47,252.47,225
11/20/2002,11:46,252.43,252.43,252.43,252.43,22
11/20/2002,11:47,252.39,252.39,252.39,252.39,225
11/20/2002,11:49,252.61,252.83,252.61,252.61,2494
11/20/2002,11:55,253.05,253.05,253.05,253.05,225
11/20/2002,11:56,253.05,253.05,253.05,253.05,3010
11/20/2002,11:58,253.23,253.23,252.83,252.83,494
11/20/2002,11:59,253.28,253.28,253.28,253.28,921
11/20/2002,12:03,253.28,253.28,253.28,253.28,1123
11/20/2002,12:04,253.72,253.72,253.72,253.72,2247
11/20/2002,12:05,253.72,253.72,253.72,253.72,899
11/20/2002,12:07,253.94,253.94,253.94,253.94,112
11/20/2002,12:08,254.39,254.39,254.17,254.17,831
11/20/2002,12:13,253.41,253.41,253.41,253.41,45
11/20/2002,12:14,253.72,253.72,253.72,253.72,1123
11/20/2002,12:15,253.72,253.72,253.72,253.72,1797
11/20/2002,12:18,254.17,254.17,254.17,254.17,2247
11/20/2002,12:20,254.52,254.52,254.52,254.52,90
11/20/2002,12:22,254.17,254.17,254.17,254.17,899
11/20/2002,12:23,253.72,253.72,253.72,253.72,112
11/20/2002,12:27,253.54,253.54,253.54,253.54,67
11/20/2002,12:29,253.45,253.45,253.32,253.32,225
11/20/2002,12:30,253.28,253.36,253.28,253.36,135
11/20/2002,12:31,253.36,253.59,253.36,253.59,180
11/20/2002,12:33,253.72,253.72,253.72,253.72,2247
11/20/2002,12:35,254.17,254.17,254.08,254.08,1236
11/20/2002,12:36,254.39,254.39,254.39,254.39,225
11/20/2002,12:43,253.77,254.17,253.77,254.17,494
11/20/2002,12:46,254.12,254.12,254.12,254.12,2247
11/20/2002,12:47,254.39,254.39,254.39,254.39,22
11/20/2002,12:48,254.39,254.39,254.39,254.39,449
11/20/2002,12:49,254.39,254.39,254.39,254.39,225
11/20/2002,12:53,254.21,254.21,254.21,254.21,45
11/20/2002,13:04,254.17,254.17,254.17,254.17,5616
11/20/2002,13:08,254.17,254.17,254.17,254.17,45
11/20/2002,13:10,254.17,254.17,254.17,254.17,1123
11/20/2002,13:11,254.61,254.61,254.61,254.61,719
11/20/2002,13:13,254.57,254.83,254.48,254.48,4673
11/20/2002,13:15,254.34,254.34,254.34,254.34,2247
11/20/2002,13:17,254.39,254.39,254.34,254.34,2247
11/20/2002,13:18,254.52,254.52,254.52,254.52,2247
11/20/2002,13:21,254.52,254.52,254.52,254.52,1123
11/20/2002,13:22,254.25,254.25,254.25,254.25,22
11/20/2002,13:23,254.25,254.39,254.25,254.39,1146
11/20/2002,13:24,254.39,254.83,254.39,254.83,67
11/20/2002,13:25,254.83,255.28,254.83,255.28,225
11/20/2002,13:26,254.61,254.61,254.61,254.61,225
11/20/2002,13:30,254.66,254.66,254.52,254.52,1348
11/20/2002,13:31,254.66,254.66,254.66,254.66,22
11/20/2002,13:36,255.28,255.28,255.28,255.28,449
11/20/2002,13:37,255.06,255.06,255.06,255.06,1123
11/20/2002,13:42,254.61,254.61,254.61,254.61,2696
11/20/2002,13:43,254.61,254.61,254.61,254.61,1797
11/20/2002,13:44,254.52,254.52,254.52,254.52,562
11/20/2002,13:45,254.7,254.7,254.7,254.7,562
11/20/2002,13:54,254.61,254.61,254.61,254.61,22
11/20/2002,13:55,254.61,254.61,254.61,254.61,90
11/20/2002,13:56,255.06,255.06,255.06,255.06,449
11/20/2002,13:57,254.83,254.83,254.83,254.83,90
11/20/2002,13:59,255.46,255.46,255.46,255.46,67
11/20/2002,14:02,255.41,255.41,255.41,255.41,22
11/20/2002,14:10,255.86,255.86,255.86,255.86,899
11/20/2002,14:11,255.32,255.32,255.32,255.32,1123
11/20/2002,14:12,255.77,255.77,255.77,255.77,225
11/20/2002,14:17,255.81,255.81,255.81,255.81,2247
11/20/2002,14:20,255.41,255.86,255.41,255.86,674
11/20/2002,14:21,255.81,255.81,255.81,255.81,22
11/20/2002,14:22,255.19,255.72,255.19,255.72,2539
11/20/2002,14:25,255.86,255.86,255.86,255.86,112
11/20/2002,14:27,255.86,255.86,255.86,255.86,1123
11/20/2002,14:28,255.86,255.95,255.86,255.95,1348
11/20/2002,14:31,255.95,255.95,255.86,255.86,1348
11/20/2002,14:32,255.86,255.86,255.86,255.86,5616
11/20/2002,14:33,255.95,255.95,255.86,255.86,4044
11/20/2002,14:34,255.86,255.86,255.86,255.86,449
11/20/2002,14:35,255.72,255.72,255.59,255.59,4942
11/20/2002,14:36,255.5,255.5,255.5,255.5,4493
11/20/2002,14:38,255.72,255.72,255.72,255.72,899
11/20/2002,14:40,255.72,255.72,255.72,255.72,22
11/20/2002,14:41,255.5,255.5,255.5,255.5,1123
11/20/2002,14:46,255.68,255.68,255.19,255.19,1146
11/20/2002,14:49,255.72,255.72,255.72,255.72,562
11/20/2002,14:56,255.95,255.95,255.95,255.95,2247
11/20/2002,14:57,255.99,256.17,255.99,256.17,831
11/20/2002,14:58,256.17,256.17,256.17,256.17,1415
11/20/2002,14:59,256.17,256.21,256.17,256.21,584
11/20/2002,15:02,256.3,256.3,256.3,256.3,45
11/20/2002,15:04,255.72,255.72,255.72,255.72,674
11/20/2002,15:05,255.72,255.72,255.72,255.72,562
11/20/2002,15:06,255.41,255.41,255.41,255.41,1123
11/20/2002,15:08,255.5,255.5,255.5,255.5,45
11/20/2002,15:13,255.28,255.28,255.06,255.06,3617
11/20/2002,15:15,255.15,255.15,255.15,255.15,22
11/20/2002,15:16,255.15,255.15,255.15,255.15,112
11/20/2002,15:17,255.5,255.5,255.5,255.5,270
11/20/2002,15:18,255.5,255.5,255.5,255.5,180
11/20/2002,15:20,255.15,255.15,255.15,255.15,2247
11/20/2002,15:24,255.28,255.28,255.28,255.28,539
11/20/2002,15:25,255.5,255.5,255.5,255.5,112
11/20/2002,15:28,255.28,255.46,255.01,255.01,1078
11/20/2002,15:29,254.83,254.83,254.83,254.83,2247
11/20/2002,15:30,254.83,254.83,254.83,254.83,1123
11/20/2002,15:31,254.97,255.01,254.61,254.61,3437
11/20/2002,15:32,255.01,255.01,255.01,255.01,112
11/20/2002,15:33,255.01,255.01,254.66,254.74,8312
11/20/2002,15:34,254.74,254.74,254.74,254.74,1123
11/20/2002,15:35,254.61,254.61,254.61,254.61,2247
11/20/2002,15:36,254.57,254.57,254.57,254.57,1123
11/20/2002,15:37,254.52,254.52,254.52,254.52,1123
11/20/2002,15:38,254.39,254.52,254.25,254.25,6088
11/20/2002,15:39,254.03,254.39,253.99,254.39,4605
11/20/2002,15:40,254.39,254.57,254.39,254.57,1303
11/20/2002,15:41,254.34,254.34,254.34,254.34,449
11/20/2002,15:43,254.03,254.61,254.03,254.61,1056
11/20/2002,15:44,254.57,254.57,254.57,254.57,22
11/20/2002,15:45,254.61,254.61,254.61,254.61,674
11/20/2002,15:47,254.79,254.79,254.79,254.79,449
11/20/2002,15:48,255.28,255.28,255.28,255.28,1123
11/20/2002,15:50,255.5,255.72,255.5,255.72,2247
11/20/2002,15:52,255.95,255.95,255.68,255.95,472
11/20/2002,15:53,255.86,255.86,255.86,255.86,225
11/20/2002,15:54,255.95,255.95,255.95,255.95,1438
11/20/2002,15:55,255.95,255.95,255.95,255.95,247
11/20/2002,15:56,255.86,256.39,255.86,256.39,2965
11/20/2002,15:57,256.61,256.61,256.61,256.61,472
11/20/2002,15:58,256.3,256.3,256.3,256.3,112
11/20/2002,15:59,256.39,256.39,256.39,256.39,359
11/21/2002,09:35,257.73,257.73,257.73,257.73,2044
11/21/2002,09:36,257.73,257.73,257.73,257.73,22
11/21/2002,09:37,259.06,259.28,258.62,259.28,1146
11/21/2002,09:38,259.28,260.04,259.06,260.04,831
11/21/2002,09:40,259.28,259.28,259.28,259.28,2247
11/21/2002,09:41,258.84,259.86,258.84,259.86,315
11/21/2002,09:42,259.95,259.95,259.95,259.95,674
11/21/2002,09:43,260.4,260.4,260.4,260.4,539
11/21/2002,09:44,260.84,260.84,260.4,260.4,719
11/21/2002,09:45,260.49,261.29,260.49,261.29,225
11/21/2002,09:46,260.93,260.93,260.93,260.93,45
11/21/2002,09:47,260.84,261.51,260.62,261.47,2831
11/21/2002,09:48,260.84,260.84,260.84,260.84,225
11/21/2002,09:49,260.8,260.8,260.8,260.8,315
11/21/2002,09:50,260.44,261.24,260.44,261.24,6515
11/21/2002,09:51,261.24,261.24,261.24,261.24,225
11/21/2002,09:53,261.24,261.24,260.8,260.8,1236
11/21/2002,09:55,261.29,261.29,261.29,261.29,1438
11/21/2002,09:56,261.24,261.24,261.24,261.24,22
11/21/2002,09:57,260.84,261.2,260.84,261.2,2786
11/21/2002,09:58,261.29,261.29,261.29,261.29,2584
11/21/2002,10:00,261.24,261.29,261.24,261.29,247
11/21/2002,10:01,261.42,261.42,261.07,261.07,674
11/21/2002,10:03,261.29,261.73,261.29,261.73,270
11/21/2002,10:04,261.51,261.51,260.84,261.51,2157
11/21/2002,10:05,261.51,261.51,260.71,260.71,741
11/21/2002,10:06,260.66,260.66,260.4,260.4,292
11/21/2002,10:07,260.4,260.4,260.4,260.4,22
11/21/2002,10:09,259.95,260.4,259.95,260.4,2741
11/21/2002,10:10,260.4,260.4,259.95,259.95,1662
11/21/2002,10:11,260.17,260.17,260.17,260.17,1236
11/21/2002,10:12,261.07,261.07,261.07,261.07,404
11/21/2002,10:13,260.26,260.84,260.26,260.84,1146
11/21/2002,10:15,260.17,260.89,260.17,260.89,315
11/21/2002,10:16,260.93,260.98,260.44,260.98,4516
11/21/2002,10:18,261.51,261.51,260.93,260.93,1213
11/21/2002,10:19,261.51,261.51,261.29,261.33,5616
11/21/2002,10:20,261.07,261.07,260.62,260.62,247
11/21/2002,10:21,260.84,260.84,260.4,260.4,3752
11/21/2002,10:22,260.84,260.84,260.4,260.4,1999
11/21/2002,10:23,260.4,260.4,260.4,260.4,1123
11/21/2002,10:24,260.4,260.62,260.4,260.62,11323
11/21/2002,10:25,260.4,260.4,259.95,260.4,15748
11/21/2002,10:26,260.17,260.44,260,260.44,539
11/21/2002,10:27,260.58,260.58,260.58,260.58,3370
11/21/2002,10:28,260.26,260.31,260.26,260.31,292
11/21/2002,10:29,259.91,259.91,259.82,259.82,180
11/21/2002,10:30,259.82,259.86,259.06,259.46,5998
11/21/2002,10:31,259.46,259.46,258.84,258.84,3415
11/21/2002,10:32,258.17,258.17,258.17,258.17,11233
11/21/2002,10:33,259.06,259.06,259.06,259.06,3370
11/21/2002,10:34,259.06,259.06,259.06,259.06,11457
11/21/2002,10:35,258.93,259.95,258.62,259.95,13592
11/21/2002,10:36,258.62,259.51,258.62,258.66,11502
11/21/2002,10:37,258.75,258.75,258.75,258.75,112
11/21/2002,10:38,258.71,259.06,258.71,259.06,584
11/21/2002,10:39,258.71,258.71,258.71,258.71,90
11/21/2002,10:40,259.28,259.28,258.75,259.06,20803
11/21/2002,10:41,259.28,259.28,258.88,258.88,3819
11/21/2002,10:42,259.64,259.64,259.64,259.64,202
11/21/2002,10:44,258.97,259.51,258.97,259.51,2449
11/21/2002,10:45,259.06,259.06,259.06,259.06,22
11/21/2002,10:46,259.42,259.42,259.06,259.06,899
11/21/2002,10:47,259.06,259.06,258.66,258.66,1932
11/21/2002,10:49,258.75,258.93,258.62,258.93,2988
11/21/2002,10:50,258.93,259.06,258.93,259.06,337
11/21/2002,10:51,259.28,259.28,259.28,259.28,3595
11/21/2002,10:52,259.37,259.37,259.37,259.37,45
11/21/2002,10:53,259.51,259.51,259.11,259.11,1662
11/21/2002,10:54,259.15,259.15,259.15,259.15,67
11/21/2002,10:57,259.28,259.73,259.28,259.73,11502
11/21/2002,10:59,260.04,260.04,260.04,260.04,1685
11/21/2002,11:00,260.13,260.13,260.13,260.13,202
11/21/2002,11:03,259.73,259.95,259.73,259.95,67
11/21/2002,11:04,259.37,259.37,259.37,259.37,135
11/21/2002,11:05,259.37,260.17,259.37,260.17,225
11/21/2002,11:07,260.49,260.49,260.49,260.49,202
11/21/2002,11:08,260.04,261.02,260.04,261.02,1191
11/21/2002,11:10,260.58,260.58,260.58,260.58,67
11/21/2002,11:11,261.11,261.11,261.11,261.11,22
11/21/2002,11:13,260.4,260.4,260.4,260.4,90
11/21/2002,11:15,260.4,260.4,260.4,260.4,1123
11/21/2002,11:16,260.62,260.62,260.62,260.62,22
11/21/2002,11:19,260.44,260.62,260.44,260.62,202
11/21/2002,11:20,259.95,259.95,259.95,259.95,67
11/21/2002,11:23,259.77,259.77,259.51,259.51,292
11/21/2002,11:24,259.51,260.04,259.51,260.04,1325
11/21/2002,11:25,259.64,259.64,259.64,259.64,22
11/21/2002,11:26,259.42,259.42,259.28,259.33,3392
11/21/2002,11:27,259.42,259.42,259.42,259.42,112
11/21/2002,11:28,259.51,259.51,259.51,259.51,225
11/21/2002,11:29,259.69,259.69,259.69,259.69,449
11/21/2002,11:30,259.69,259.69,259.51,259.51,854
11/21/2002,11:31,259.6,259.6,259.6,259.6,22
11/21/2002,11:32,259.69,259.69,259.69,259.69,674
11/21/2002,11:33,259.86,259.86,259.86,259.86,225
11/21/2002,11:34,259.77,260.04,259.77,260.04,1146
11/21/2002,11:35,260.04,260.13,260.04,260.13,247
11/21/2002,11:36,260.4,260.4,260.4,260.4,45
11/21/2002,11:38,260.04,260.04,260.04,260.04,449
11/21/2002,11:39,260.04,260.04,260.04,260.04,607
11/21/2002,11:41,259.73,259.73,259.73,259.73,135
11/21/2002,11:42,260.04,260.35,260.04,260.35,202
11/21/2002,11:44,260.4,260.4,260.4,260.4,225
11/21/2002,11:46,260.04,260.04,260.04,260.04,67
11/21/2002,11:47,259.95,259.95,259.95,259.95,157
11/21/2002,11:49,260.4,260.4,260.04,260.35,472
11/21/2002,11:51,259.95,259.95,259.95,259.95,225
11/21/2002,11:53,259.95,259.95,259.95,259.95,45
11/21/2002,11:56,260.13,260.13,259.95,259.95,202
11/21/2002,11:57,260.13,260.26,260.13,260.26,45
11/21/2002,12:00,260.58,260.58,260.58,260.58,225
11/21/2002,12:04,260.53,260.53,260.53,260.53,90
11/21/2002,12:05,260.66,260.66,260.66,260.66,112
11/21/2002,12:06,260.93,260.93,260.66,260.66,112
11/21/2002,12:08,260.4,260.4,260.4,260.4,22
11/21/2002,12:12,259.55,259.55,259.55,259.55,112
11/21/2002,12:15,259.6,259.6,259.6,259.6,45
11/21/2002,12:16,260.22,260.22,259.95,259.95,1146
11/21/2002,12:18,260.75,260.75,260.75,260.75,2359
11/21/2002,12:21,260.26,260.26,260.26,260.26,45
11/21/2002,12:22,259.95,259.95,259.95,259.95,45
11/21/2002,12:23,259.95,259.95,259.95,259.95,67
11/21/2002,12:25,260.84,260.84,260.84,260.84,13479
11/21/2002,12:27,260,260,260,260,45
11/21/2002,12:28,260.4,260.4,260.4,260.4,225
11/21/2002,12:29,260,260,260,260,45
11/21/2002,12:32,260.44,260.44,260.17,260.17,225
11/21/2002,12:35,260.22,260.22,260.22,260.22,45
11/21/2002,12:36,260.22,260.62,260.22,260.26,135
11/21/2002,12:38,260.75,260.75,260.53,260.53,382
11/21/2002,12:39,260.8,260.8,260.8,260.8,2247
11/21/2002,12:43,260.17,260.17,260.17,260.17,67
11/21/2002,12:45,260.53,260.53,260.53,260.53,45
11/21/2002,12:46,260.58,260.58,260.58,260.58,202
11/21/2002,12:47,260.22,260.22,260.22,260.22,22
11/21/2002,12:53,260.4,260.4,260.4,260.4,90
11/21/2002,12:58,260.66,260.66,260.44,260.44,2336
11/21/2002,13:00,260.71,260.71,260.71,260.71,45
11/21/2002,13:05,261.2,261.2,261.2,261.2,45
11/21/2002,13:07,261.2,261.2,261.2,261.2,22
11/21/2002,13:09,261.64,262.13,261.64,262.13,292
11/21/2002,13:12,261.64,261.64,261.64,261.64,22
11/21/2002,13:15,261.55,261.55,261.55,261.55,45
11/21/2002,13:16,261.87,262.53,261.87,262.53,315
11/21/2002,13:17,261.6,261.6,261.6,261.6,22
11/21/2002,13:21,261.51,262,261.51,262,45
11/21/2002,13:22,261.91,261.91,261.91,261.91,67
11/21/2002,13:23,262,262,262,262,90
11/21/2002,13:25,261.96,262.49,261.96,262.49,270
11/21/2002,13:29,262.22,262.22,262.22,262.22,90
11/21/2002,13:31,261.96,261.96,261.96,261.96,67
11/21/2002,13:32,261.96,261.96,261.96,261.96,1123
11/21/2002,13:33,262.36,262.4,262.36,262.4,584
11/21/2002,13:34,262.4,262.44,262.4,262.44,607
11/21/2002,13:35,262.22,262.22,262.22,262.22,67
11/21/2002,13:37,262.58,262.58,262.58,262.58,67
11/21/2002,13:38,262.36,262.62,262.36,262.62,337
11/21/2002,13:39,262.36,262.44,262.36,262.44,180
11/21/2002,13:42,262.22,262.22,262.22,262.22,674
11/21/2002,13:43,261.96,261.96,261.96,261.96,112
11/21/2002,13:44,261.51,261.51,261.51,261.51,45
11/21/2002,13:46,261.29,261.29,261.29,261.29,45
11/21/2002,13:48,261.29,261.29,261.29,261.29,22
11/21/2002,13:49,261.91,261.91,261.33,261.33,135
11/21/2002,13:50,261.69,261.87,261.51,261.87,270
11/21/2002,13:51,261.51,261.51,261.51,261.51,157
11/21/2002,13:54,261.47,261.47,261.47,261.47,22
11/21/2002,13:56,261.64,261.64,261.64,261.64,19770
11/21/2002,13:57,261.69,261.69,261.69,261.69,67
11/21/2002,13:58,261.69,261.69,261.69,261.69,22
11/21/2002,14:00,261.69,261.69,261.69,261.69,67
11/21/2002,14:01,261.96,261.96,261.91,261.96,2696
11/21/2002,14:03,261.87,261.87,261.87,261.87,225
11/21/2002,14:04,261.96,262.13,261.96,262.13,45
11/21/2002,14:06,261.96,261.96,261.96,261.96,45
11/21/2002,14:07,262.09,262.22,261.82,262.22,562
11/21/2002,14:08,262.18,262.22,261.96,261.96,270
11/21/2002,14:09,261.96,261.96,261.96,261.96,382
11/21/2002,14:11,262,262.18,262,262.18,315
11/21/2002,14:12,262.22,262.22,262.22,262.22,202
11/21/2002,14:14,261.82,261.82,261.82,261.82,45
11/21/2002,14:15,261.91,261.91,261.91,261.91,45
11/21/2002,14:16,261.78,261.78,261.51,261.64,629
11/21/2002,14:19,261.73,261.73,261.6,261.6,157
11/21/2002,14:20,261.82,261.82,261.82,261.82,22
11/21/2002,14:22,261.82,261.82,261.82,261.82,45
11/21/2002,14:23,262.18,262.18,262.18,262.18,359
11/21/2002,14:24,261.87,262.09,261.87,262.09,202
11/21/2002,14:25,261.51,261.51,261.51,261.51,45
11/21/2002,14:26,261.51,261.51,261.47,261.47,315
11/21/2002,14:27,262,262,262,262,22
11/21/2002,14:28,261.64,261.64,261.55,261.55,270
11/21/2002,14:29,261.64,262.09,261.64,262.09,1146
11/21/2002,14:30,262.13,262.13,262.13,262.13,22
11/21/2002,14:31,262.04,262.04,262.04,262.04,225
11/21/2002,14:32,261.73,262.13,261.73,262.13,270
11/21/2002,14:33,261.73,261.73,261.73,261.73,494
11/21/2002,14:34,261.78,261.78,261.78,261.78,22
11/21/2002,14:35,261.78,262,261.78,262,45
11/21/2002,14:38,261.87,261.96,261.87,261.87,270
11/21/2002,14:39,262.18,262.18,262.18,262.18,764
11/21/2002,14:40,261.78,261.78,261.78,261.78,22
11/21/2002,14:41,261.78,261.78,261.78,261.78,404
11/21/2002,14:42,261.82,261.82,261.82,261.82,45
11/21/2002,14:43,262.18,262.18,262.18,262.18,449
11/21/2002,14:44,262.18,262.18,262.18,262.18,225
11/21/2002,14:45,261.96,261.96,261.96,261.96,225
11/21/2002,14:46,261.82,261.82,261.82,261.82,67
11/21/2002,14:47,261.82,262.22,261.82,262.22,225
11/21/2002,14:49,262.13,262.31,261.82,262.31,270
11/21/2002,14:50,262,262.18,261.78,261.78,247
11/21/2002,14:52,262.18,262.18,262.18,262.18,45
11/21/2002,14:53,262.22,262.22,262.22,262.22,1123
11/21/2002,14:54,261.96,262.49,261.96,262.49,3707
11/21/2002,14:55,262,262,262,262,112
11/21/2002,14:56,262.31,262.31,262.31,262.31,67
11/21/2002,14:59,261.96,262,261.96,262,741
11/21/2002,15:00,262.18,262.18,261.96,261.96,11368
11/21/2002,15:01,262,262,262,262,22
11/21/2002,15:02,261.96,261.96,261.96,261.96,22
11/21/2002,15:06,262,262.18,262,262.18,202
11/21/2002,15:07,261.96,261.96,261.96,261.96,449
11/21/2002,15:10,261.78,262.18,261.78,262.04,157
11/21/2002,15:11,261.82,261.96,261.78,261.78,741
11/21/2002,15:12,261.87,261.96,261.69,261.96,494
11/21/2002,15:15,261.55,261.78,261.55,261.78,67
11/21/2002,15:16,261.6,261.96,261.6,261.87,337
11/21/2002,15:18,261.6,261.82,261.6,261.82,112
11/21/2002,15:19,261.96,261.96,261.96,261.96,180
11/21/2002,15:20,261.91,261.96,261.91,261.96,3190
11/21/2002,15:21,261.96,262.22,261.73,261.73,5751
11/21/2002,15:22,261.6,261.6,261.6,261.6,225
11/21/2002,15:23,261.73,261.73,261.73,261.73,1236
11/21/2002,15:24,261.47,261.47,261.33,261.33,112
11/21/2002,15:25,261.29,261.29,261.29,261.29,90
11/21/2002,15:27,260.84,260.98,260.84,260.98,45
11/21/2002,15:28,260.93,260.93,260.71,260.71,1550
11/21/2002,15:29,260.49,260.49,260.4,260.4,674
11/21/2002,15:30,260.53,260.89,260.53,260.53,809
11/21/2002,15:31,260.53,260.53,260.53,260.53,22
11/21/2002,15:33,260.53,260.53,260.4,260.53,5684
11/21/2002,15:34,260.17,260.17,260.17,260.17,135
11/21/2002,15:35,260.17,260.17,260.17,260.17,67
11/21/2002,15:36,260.66,260.66,260.66,260.66,90
11/21/2002,15:37,261.29,261.33,261.24,261.33,337
11/21/2002,15:38,261.55,261.64,261.07,261.64,180
11/21/2002,15:39,261.47,261.51,261.47,261.51,4403
11/21/2002,15:40,261.51,261.51,261.11,261.11,1325
11/21/2002,15:41,261.38,261.42,261.11,261.42,337
11/21/2002,15:43,261.07,261.07,261.07,261.07,112
11/21/2002,15:44,261.11,261.29,261.11,261.29,786
11/21/2002,15:45,261.11,261.51,261.07,261.29,13097
11/21/2002,15:48,261.15,261.15,260.75,260.75,67
11/21/2002,15:49,261.29,261.29,260.84,260.84,225
11/21/2002,15:50,260.84,261.24,260.84,261.24,112
11/21/2002,15:51,261.51,261.51,261.51,261.51,270
11/21/2002,15:52,261.24,261.24,261.24,261.24,90
11/21/2002,15:53,260.84,261.24,260.84,261.24,315
11/21/2002,15:56,260.84,260.84,260.84,260.84,67
11/21/2002,15:57,261.07,261.07,260.71,260.71,157
11/21/2002,15:58,260.71,260.71,260.71,260.71,22
11/21/2002,15:59,260.98,261.07,260.98,261.07,472
11/22/2002,09:34,259.51,259.51,259.51,259.51,1146
11/22/2002,09:36,258.62,258.62,258.62,258.62,1123
11/22/2002,09:37,258.62,258.62,258.62,258.62,112
11/22/2002,09:42,259.11,259.73,259.06,259.06,2584
11/22/2002,09:44,259.11,259.11,259.06,259.06,225
11/22/2002,09:45,258.84,259.02,258.66,258.66,315
11/22/2002,09:47,258.26,258.26,257.73,257.73,1932
11/22/2002,09:48,257.73,257.73,256.88,256.88,1550
11/22/2002,09:49,256.17,256.21,256.04,256.21,3392
11/22/2002,09:50,255.55,255.55,255.55,255.55,674
11/22/2002,09:51,255.55,256.21,255.5,255.55,6111
11/22/2002,09:52,255.5,256.12,255.5,256.12,3213
11/22/2002,09:53,256.17,256.3,256.17,256.3,1303
11/22/2002,09:54,256.21,256.21,256.21,256.21,247
11/22/2002,09:55,256.08,256.26,255.86,255.86,1505
11/22/2002,09:57,256.12,256.12,256.12,256.12,1123
11/22/2002,09:58,255.99,255.99,255.99,255.99,22
11/22/2002,10:00,256.12,256.12,255.86,255.86,67
11/22/2002,10:02,255.95,255.95,255.95,255.95,45
11/22/2002,10:03,256.39,256.39,256.39,256.39,22
11/22/2002,10:04,256.39,256.39,256.12,256.39,157
11/22/2002,10:05,257.19,257.19,257.19,257.19,2471
11/22/2002,10:06,256.97,256.97,256.97,256.97,5639
11/22/2002,10:08,257.73,257.73,257.5,257.5,22488
11/22/2002,10:10,257.73,258.35,257.73,258.35,270
11/22/2002,10:11,257.73,257.73,257.55,257.55,786
11/22/2002,10:12,256.84,257.01,256.84,257.01,674
11/22/2002,10:13,256.66,257.01,256.66,257.01,1573
11/22/2002,10:14,255.99,255.99,255.99,255.99,1123
11/22/2002,10:15,256.61,256.61,256.61,256.61,112
11/22/2002,10:16,256.61,256.75,256.61,256.75,135
11/22/2002,10:20,256.75,256.75,256.75,256.75,247
11/22/2002,10:23,255.77,255.86,255.77,255.86,2808
11/22/2002,10:24,255.77,255.86,255.77,255.86,5729
11/22/2002,10:27,255.5,255.5,255.5,255.5,674
11/22/2002,10:29,255.59,255.59,255.59,255.59,225
11/22/2002,10:30,256.35,256.75,255.77,256.75,11390
11/22/2002,10:31,256.84,256.84,256.84,256.84,786
11/22/2002,10:32,257.06,257.06,256.84,256.84,337
11/22/2002,10:37,257.42,257.42,257.42,257.42,674
11/22/2002,10:39,257.46,257.46,257.46,257.46,45
11/22/2002,10:40,257.46,257.46,257.01,257.01,247
11/22/2002,10:41,256.7,256.7,256.7,256.7,1573
11/22/2002,10:42,256.79,256.79,256.79,256.79,112
11/22/2002,10:43,256.88,256.88,256.88,256.88,22
11/22/2002,10:49,256.84,256.84,256.84,256.84,270
11/22/2002,10:50,256.75,256.75,256.75,256.75,225
11/22/2002,10:55,257.01,257.01,256.44,256.44,1213
11/22/2002,10:58,257.55,257.55,257.55,257.55,1123
11/22/2002,10:59,257.01,257.01,257.01,257.01,22
11/22/2002,11:00,257.73,258.04,257.73,258.04,2336
11/22/2002,11:01,257.9,257.99,257.9,257.99,90
11/22/2002,11:03,258.57,258.57,258.57,258.57,202
11/22/2002,11:05,258.17,258.62,258.17,258.62,247
11/22/2002,11:07,258.53,258.53,258.53,258.53,11233
11/22/2002,11:11,258.57,258.57,258.57,258.57,67
11/22/2002,11:12,258.17,258.17,258.17,258.17,5616
11/22/2002,11:17,257.9,257.9,257.9,257.9,382
11/22/2002,11:18,257.9,257.9,257.9,257.9,449
11/22/2002,11:19,257.9,257.9,257.9,257.9,966
11/22/2002,11:24,257.15,257.15,257.15,257.15,90
11/22/2002,11:25,256.84,256.84,256.84,256.84,2808
11/22/2002,11:26,256.75,256.75,256.75,256.75,1146
11/22/2002,11:27,256.75,256.75,256.75,256.75,1685
11/22/2002,11:35,256.7,256.7,256.7,256.7,45
11/22/2002,11:36,256.61,256.61,256.61,256.61,157
11/22/2002,11:38,256.48,256.48,256.48,256.48,45
11/22/2002,11:41,256.84,256.84,256.84,256.84,45
11/22/2002,11:42,256.48,256.48,256.48,256.48,22
11/22/2002,11:46,256.48,256.48,256.48,256.48,22
11/22/2002,11:47,256.61,256.61,256.61,256.61,45
11/22/2002,11:48,256.57,256.57,256.57,256.57,157
11/22/2002,11:49,256.39,256.39,256.39,256.39,135
11/22/2002,11:52,256.35,256.35,256.35,256.35,45
11/22/2002,11:53,256.3,256.3,256.3,256.3,112
11/22/2002,11:55,256.17,256.17,256.17,256.17,562
11/22/2002,11:59,256.17,256.17,256.17,256.17,112
11/22/2002,12:02,256.21,256.21,256.21,256.21,22
11/22/2002,12:05,257.19,257.19,257.19,257.19,315
11/22/2002,12:21,256.75,256.75,256.75,256.75,45
11/22/2002,12:22,256.75,256.75,256.75,256.75,67
11/22/2002,12:23,256.75,256.75,256.75,256.75,67
11/22/2002,12:27,256.39,256.39,256.39,256.39,22
11/22/2002,12:42,256.84,257.01,256.84,257.01,2943
11/22/2002,12:51,257.06,257.06,257.06,257.06,2247
11/22/2002,12:54,257.33,257.33,257.33,257.33,45
11/22/2002,12:55,257.37,257.37,257.37,257.37,157
11/22/2002,13:01,256.88,256.88,256.53,256.53,225
11/22/2002,13:02,256.53,256.75,256.53,256.75,247
11/22/2002,13:04,256.57,256.57,256.57,256.57,67
11/22/2002,13:06,256.57,256.57,256.57,256.57,225
11/22/2002,13:07,256.39,256.48,256.39,256.48,1707
11/22/2002,13:08,256.3,256.3,256.3,256.3,2247
11/22/2002,13:11,256.17,256.17,256.17,256.17,1123
11/22/2002,13:12,256.21,256.21,256.21,256.21,45
11/22/2002,13:15,256.39,256.39,256.39,256.39,225
11/22/2002,13:19,256.08,256.08,256.08,256.08,90
11/22/2002,13:20,256.08,256.08,256.08,256.08,22
11/22/2002,13:22,256.04,256.04,255.63,255.63,1258
11/22/2002,13:23,255.68,256.04,255.68,256.04,1932
11/22/2002,13:25,255.81,255.81,255.81,255.81,45
11/22/2002,13:29,255.95,256.17,255.95,256.17,5639
11/22/2002,13:33,256.39,256.39,256.08,256.08,45
11/22/2002,13:34,256.39,256.48,256.39,256.48,494
11/22/2002,13:39,256.35,256.35,256.35,256.35,90
11/22/2002,13:40,256.35,256.35,256.35,256.35,45
11/22/2002,13:43,256.39,256.39,256.39,256.39,1123
11/22/2002,13:45,256.21,256.21,256.21,256.21,270
11/22/2002,13:48,256.44,256.44,256.44,256.44,22
11/22/2002,13:54,256.48,256.48,256.48,256.48,135
11/22/2002,13:55,256.21,256.21,256.21,256.21,292
11/22/2002,14:02,255.95,255.95,255.95,255.95,719
11/22/2002,14:04,255.59,255.59,255.59,255.59,22
11/22/2002,14:05,255.55,255.55,255.32,255.32,157
11/22/2002,14:07,255.28,255.28,255.28,255.28,90
11/22/2002,14:08,255.68,255.68,255.59,255.68,1213
11/22/2002,14:09,255.77,255.77,255.59,255.59,202
11/22/2002,14:10,255.95,255.95,255.77,255.77,11233
11/22/2002,14:11,255.72,255.95,255.72,255.95,337
11/22/2002,14:12,255.95,255.95,255.95,255.95,225
11/22/2002,14:13,255.9,256.04,255.5,256.04,180
11/22/2002,14:14,255.95,255.95,255.86,255.86,786
11/22/2002,14:15,255.72,255.72,255.72,255.72,112
11/22/2002,14:16,255.77,255.77,255.77,255.77,22
11/22/2002,14:17,255.77,255.77,255.77,255.77,337
11/22/2002,14:20,255.1,255.1,255.1,255.1,45
11/22/2002,14:21,255.06,255.06,255.06,255.06,45
11/22/2002,14:24,255.63,255.63,255.63,255.63,90
11/22/2002,14:26,255.77,255.77,255.77,255.77,22
11/22/2002,14:29,255.5,255.5,255.5,255.5,135
11/22/2002,14:31,255.06,255.06,255.06,255.06,337
11/22/2002,14:33,255.41,255.41,255.41,255.41,1033
11/22/2002,14:34,255.28,255.28,255.28,255.28,157
11/22/2002,14:35,255.23,255.23,255.23,255.23,22
11/22/2002,14:36,255.28,255.28,255.15,255.15,180
11/22/2002,14:38,255.77,255.77,255.77,255.77,1123
11/22/2002,14:40,255.95,255.95,255.95,255.95,225
11/22/2002,14:41,256.08,256.08,255.9,255.9,1168
11/22/2002,14:42,255.86,256.04,255.86,256.04,157
11/22/2002,14:46,256.04,256.21,256.04,256.17,10110
11/22/2002,14:47,256.17,256.21,256.17,256.17,4493
11/22/2002,14:49,255.99,255.99,255.81,255.81,1078
11/22/2002,14:50,255.95,255.95,255.95,255.95,90
11/22/2002,14:51,255.86,255.86,255.86,255.86,22
11/22/2002,14:54,255.86,255.86,255.86,255.86,2247
11/22/2002,14:55,255.5,255.5,255.5,255.5,45
11/22/2002,14:56,255.5,255.5,255.5,255.5,472
11/22/2002,14:59,255.72,255.72,255.72,255.72,2247
11/22/2002,15:02,255.72,255.72,255.72,255.72,22
11/22/2002,15:03,255.95,255.95,255.95,255.95,45
11/22/2002,15:04,255.68,256.12,255.68,255.9,6178
11/22/2002,15:06,256.3,256.3,256.21,256.3,5616
11/22/2002,15:07,256.17,256.17,256.17,256.17,45
11/22/2002,15:08,256.08,256.08,256.08,256.08,2247
11/22/2002,15:10,256.12,256.12,256.12,256.12,67
11/22/2002,15:11,256.26,256.61,256.26,256.61,112
11/22/2002,15:21,256.75,256.75,256.7,256.7,247
11/22/2002,15:26,256.3,256.3,256.08,256.12,472
11/22/2002,15:27,256.39,256.57,256.39,256.57,225
11/22/2002,15:28,256.53,256.53,256.53,256.53,22
11/22/2002,15:30,256.48,256.48,256.48,256.48,180
11/22/2002,15:31,256.17,256.17,256.17,256.17,449
11/22/2002,15:33,256.17,256.17,256.17,256.17,315
11/22/2002,15:34,255.86,255.86,255.86,255.86,225
11/22/2002,15:38,255.72,255.72,255.72,255.72,157
11/22/2002,15:40,255.5,255.5,255.5,255.5,786
11/22/2002,15:42,255.46,255.46,255.46,255.46,90
11/22/2002,15:44,255.95,255.95,255.68,255.68,5841
11/22/2002,15:45,255.63,255.68,255.63,255.68,135
11/22/2002,15:48,255.5,255.5,255.28,255.28,11278
11/22/2002,15:50,255.46,255.46,255.32,255.32,247
11/22/2002,15:51,255.5,255.5,255.5,255.5,494
11/22/2002,15:52,255.5,255.5,255.5,255.5,67
11/22/2002,15:53,255.46,255.46,255.46,255.46,22
11/22/2002,15:54,255.46,255.46,255.46,255.46,1348
11/22/2002,15:57,255.28,255.28,255.28,255.28,180
11/22/2002,15:58,255.06,255.06,255.06,255.06,67
11/22/2002,15:59,255.28,255.28,255.28,255.28,180
11/25/2002,09:35,255.4,255.4,255.4,255.4,135
11/25/2002,09:36,255.18,255.18,255,255,3368
11/25/2002,09:39,253.89,253.89,253.89,253.89,22
11/25/2002,09:40,253.84,253.84,253.67,253.67,1662
11/25/2002,09:41,253.67,253.67,253.53,253.53,1033
11/25/2002,09:42,253.49,253.84,253.49,253.84,5277
11/25/2002,09:44,253.35,253.35,253.35,253.35,1123
11/25/2002,09:45,253.76,253.76,253.76,253.76,225
11/25/2002,09:46,253.8,253.8,253.8,253.8,67
11/25/2002,09:47,253.84,253.84,253.84,253.84,472
11/25/2002,09:48,253.84,254.29,253.84,254.29,27395
11/25/2002,09:49,254.29,254.29,254.29,254.29,5614
11/25/2002,09:50,255.36,255.85,255.36,255.85,1684
11/25/2002,09:51,256.07,256.07,256.07,256.07,135
11/25/2002,09:52,256.07,256.07,256.07,256.07,67
11/25/2002,09:53,256.96,256.96,256.96,256.96,1123
11/25/2002,09:55,257.18,257.18,257.18,257.18,5614
11/25/2002,09:56,256.52,256.52,256.52,256.52,22
11/25/2002,09:57,255.8,255.94,255.8,255.94,45
11/25/2002,10:00,256.69,256.69,256.69,256.69,225
11/25/2002,10:02,256.47,256.47,256.47,256.47,45
11/25/2002,10:05,256.07,256.07,256.07,256.07,45
11/25/2002,10:08,255.85,255.85,255.85,255.85,225
11/25/2002,10:10,256.52,256.52,256.52,256.52,4491
11/25/2002,10:15,255.76,255.76,255.76,255.76,22
11/25/2002,10:17,255.54,255.54,255.54,255.54,90
11/25/2002,10:18,254.91,254.91,254.91,254.91,45
11/25/2002,10:19,255.18,255.18,255.18,255.18,225
11/25/2002,10:20,256.29,256.29,256.29,256.29,225
11/25/2002,10:22,256.38,256.38,256.38,256.38,1123
11/25/2002,10:23,256.38,256.38,256.07,256.07,269
11/25/2002,10:31,256.74,256.74,256.74,256.74,45
11/25/2002,10:33,257.14,257.14,257.14,257.14,1168
11/25/2002,10:36,256.52,256.52,256.52,256.52,225
11/25/2002,10:37,256.96,256.96,256.96,256.96,67
11/25/2002,10:40,257.14,257.14,257.14,257.14,1123
11/25/2002,10:41,257.14,257.14,257.14,257.14,22
11/25/2002,10:42,257.27,257.27,257.27,257.27,1123
11/25/2002,10:43,257.27,257.27,257.27,257.27,45
11/25/2002,10:48,256.74,256.74,256.16,256.16,449
11/25/2002,10:52,256.29,256.29,256.29,256.29,449
11/25/2002,10:54,256.52,256.52,256.52,256.52,225
11/25/2002,11:03,256.38,256.38,256.38,256.38,45
11/25/2002,11:11,256.38,256.38,256.38,256.38,180
11/25/2002,11:14,255.4,255.85,255.4,255.85,19086
11/25/2002,11:15,255.89,255.89,255.4,255.4,225
11/25/2002,11:19,255.85,255.85,255.85,255.85,18413
11/25/2002,11:22,255.85,255.85,255.85,255.85,45
11/25/2002,11:26,255.49,255.49,255.49,255.49,45
11/25/2002,11:28,255.05,255.05,255.05,255.05,45
11/25/2002,11:31,255.63,255.63,255.63,255.63,22
11/25/2002,11:32,255.49,255.71,255.49,255.71,67
11/25/2002,11:33,255.71,255.71,255.71,255.71,1572
11/25/2002,11:35,256.07,256.07,256.07,256.07,225
11/25/2002,11:37,255.98,255.98,255.98,255.98,22
11/25/2002,11:38,256.03,256.03,256.03,256.03,22
11/25/2002,11:43,255.58,255.58,255.58,255.58,135
11/25/2002,11:44,255.18,255.18,255.18,255.18,112
11/25/2002,11:46,255.54,255.54,255.45,255.45,45
11/25/2002,11:49,255.18,255.18,254.91,254.91,674
11/25/2002,11:52,254.74,254.74,254.74,254.74,1123
11/25/2002,11:53,254.87,254.87,254.56,254.56,292
11/25/2002,11:54,254.42,254.42,254.42,254.42,45
11/25/2002,11:55,254.33,254.33,254.33,254.33,449
11/25/2002,11:56,254.2,254.2,254.2,254.2,2245
11/25/2002,11:58,254.51,254.51,254.51,254.51,449
11/25/2002,11:59,253.84,253.84,253.84,253.84,135
11/25/2002,12:00,253.62,253.76,253.62,253.76,584
11/25/2002,12:01,253.4,253.4,253.4,253.4,225
11/25/2002,12:02,253.04,253.04,253.04,253.04,494
11/25/2002,12:03,253.4,253.4,253.4,253.4,112
11/25/2002,12:08,253.98,253.98,253.98,253.98,135
11/25/2002,12:11,254.07,254.07,254.07,254.07,853
11/25/2002,12:12,254.38,254.38,254.38,254.38,225
11/25/2002,12:24,254.29,254.29,254.29,254.29,45
11/25/2002,12:31,254.2,254.2,254.2,254.2,449
11/25/2002,12:33,253.93,253.93,253.93,253.93,1123
11/25/2002,12:40,254.33,254.33,254.33,254.33,225
11/25/2002,12:41,254.25,254.25,254.25,254.25,45
11/25/2002,13:02,254.11,254.11,254.11,254.11,225
11/25/2002,13:15,254.74,254.74,254.74,254.74,22
11/25/2002,13:20,254.38,254.82,254.38,254.82,135
11/25/2002,13:24,254.82,254.82,254.82,254.82,22
11/25/2002,13:38,254.74,254.74,254.74,254.74,382
11/25/2002,13:41,254.74,254.74,254.74,254.74,1684
11/25/2002,13:46,255.09,255.09,255.09,255.09,561
11/25/2002,13:47,255.14,255.14,255.14,255.14,225
11/25/2002,13:54,255.63,255.63,255.63,255.63,561
11/25/2002,13:59,255.14,255.14,254.96,254.96,1123
11/25/2002,14:02,254.96,255.05,254.96,255.05,16976
11/25/2002,14:12,255.4,255.4,255.4,255.4,112
11/25/2002,14:15,255.4,255.4,255.4,255.4,67
11/25/2002,14:16,255.63,255.63,255.63,255.63,225
11/25/2002,14:23,255.45,255.45,255.45,255.45,22
11/25/2002,14:24,255.4,255.4,255.4,255.4,22
11/25/2002,14:31,255.31,255.31,255.31,255.31,1415
11/25/2002,14:32,255.31,255.31,255.18,255.18,4491
11/25/2002,14:44,255.63,255.67,255.18,255.67,9229
11/25/2002,14:45,255.71,255.71,255.71,255.71,2245
11/25/2002,14:46,255.98,256.07,255.98,256.07,4491
11/25/2002,14:50,255.63,255.63,255.63,255.63,22
11/25/2002,14:51,255.4,255.4,255.4,255.4,45
11/25/2002,14:54,256.07,256.07,256.07,256.07,2245
11/25/2002,14:59,256.16,256.16,256.16,256.16,45
11/25/2002,15:09,256.12,256.12,256.12,256.12,135
11/25/2002,15:11,256.16,256.16,256.16,256.16,3368
11/25/2002,15:12,256.16,256.16,256.16,256.16,90
11/25/2002,15:17,256.52,256.52,256.52,256.52,561
11/25/2002,15:20,256.74,256.74,256.74,256.74,11227
11/25/2002,15:30,256.47,256.47,256.47,256.47,6400
11/25/2002,15:31,256.38,256.38,256.25,256.25,359
11/25/2002,15:32,256.12,256.12,256.12,256.12,22
11/25/2002,15:37,256.61,256.61,256.61,256.61,1123
11/25/2002,15:45,255.85,255.85,255.85,255.85,247
11/25/2002,15:49,255.85,255.85,255.85,255.85,22
11/25/2002,15:52,256.03,256.03,256.03,256.03,22
11/25/2002,15:55,256.07,256.07,255.71,255.71,7298
11/25/2002,15:59,256.16,256.16,256.16,256.16,22
11/26/2002,09:34,254.74,254.74,254.74,254.74,1213
11/26/2002,09:38,255.31,255.31,255.31,255.31,112
11/26/2002,09:39,255.4,255.4,255.4,255.4,2245
11/26/2002,09:41,255.4,255.4,255.4,255.4,449
11/26/2002,09:44,256.07,256.2,256.07,256.2,1684
11/26/2002,09:45,255.98,256.07,255.98,256.07,4042
11/26/2002,09:46,256.07,256.07,256.07,256.07,2245
11/26/2002,09:47,256.07,256.07,256.07,256.07,112
11/26/2002,09:51,254.56,254.56,254.56,254.56,1123
11/26/2002,09:52,254.74,254.74,254.74,254.74,112
11/26/2002,09:53,254.29,254.29,254.07,254.07,2245
11/26/2002,09:55,253.89,253.89,253.89,253.89,1460
11/26/2002,09:56,253.89,253.89,253.89,253.89,225
11/26/2002,09:57,254.2,254.2,253.84,253.84,696
11/26/2002,09:58,254.11,254.11,254.11,254.11,225
11/26/2002,09:59,254.29,254.29,254.29,254.29,45
11/26/2002,10:00,254.29,254.29,253.89,253.89,1168
11/26/2002,10:01,253.84,253.84,253.84,253.84,674
11/26/2002,10:03,252.95,252.95,252.95,252.95,157
11/26/2002,10:04,252.82,252.82,252.82,252.82,22
11/26/2002,10:05,254.02,254.02,254.02,254.02,22
11/26/2002,10:08,252.51,252.51,252.33,252.33,1145
11/26/2002,10:09,252.69,252.69,252.24,252.24,135
11/26/2002,10:10,252.73,252.73,252.73,252.73,561
11/26/2002,10:11,253.13,253.13,252.42,252.42,10509
11/26/2002,10:12,252.02,252.02,252.02,252.02,22
11/26/2002,10:14,252.06,252.42,252.06,252.42,898
11/26/2002,10:17,251.97,251.97,251.97,251.97,112
11/26/2002,10:18,251.62,251.62,251.62,251.62,90
11/26/2002,10:20,251.71,251.71,251.71,251.71,225
11/26/2002,10:21,251.84,251.84,251.71,251.71,1123
11/26/2002,10:22,252.29,252.29,252.29,252.29,45
11/26/2002,10:23,251.8,252.29,251.8,252.29,808
11/26/2002,10:24,252.73,252.73,252.73,252.73,112
11/26/2002,10:25,252.64,252.64,252.64,252.64,4491
11/26/2002,10:26,252.29,252.29,252.29,252.29,22
11/26/2002,10:27,253.22,253.22,253.22,253.22,112
11/26/2002,10:30,253.62,253.62,253.62,253.62,898
11/26/2002,10:31,252.55,252.55,252.55,252.55,112
11/26/2002,10:37,252.73,252.73,252.73,252.73,112
11/26/2002,10:39,252.06,252.06,252.06,252.06,449
11/26/2002,10:40,252.06,252.06,252.06,252.06,898
11/26/2002,10:56,252.06,252.06,252.06,252.06,225
11/26/2002,11:02,251.71,251.71,251.62,251.62,2897
11/26/2002,11:03,251.62,251.62,251.31,251.31,921
11/26/2002,11:04,251.93,251.93,251.93,251.93,22
11/26/2002,11:06,251.97,251.97,251.97,251.97,112
11/26/2002,11:07,252.73,252.73,252.73,252.73,22
11/26/2002,11:11,253.09,253.09,253.09,253.09,45
11/26/2002,11:12,253.13,253.13,253.13,253.13,22
11/26/2002,11:15,252.95,252.95,252.95,252.95,22
11/26/2002,11:21,252.95,252.95,252.95,252.95,45
11/26/2002,11:28,252.95,252.95,252.95,252.95,449
11/26/2002,11:32,252.64,252.64,252.64,252.64,112
11/26/2002,11:35,252.6,252.6,252.6,252.6,22
11/26/2002,11:43,252.64,252.64,252.64,252.64,22
11/26/2002,11:47,252.51,252.51,252.51,252.51,1123
11/26/2002,11:48,252.51,252.6,252.51,252.6,3368
11/26/2002,12:09,252.73,252.73,252.73,252.73,67
11/26/2002,12:16,252.86,252.86,252.86,252.86,1123
11/26/2002,12:36,252.69,252.69,252.69,252.69,22
11/26/2002,12:39,252.51,252.51,252.37,252.37,157
11/26/2002,12:43,251.93,251.93,251.93,251.93,90
11/26/2002,12:49,251.97,252.06,251.97,252.06,2290
11/26/2002,12:50,251.97,252.06,251.97,252.06,449
11/26/2002,12:52,251.84,251.84,251.84,251.84,2470
11/26/2002,12:57,252.06,252.06,252.06,252.06,225
11/26/2002,13:17,252.2,252.29,252.2,252.29,90
11/26/2002,13:18,252.06,252.06,252.06,252.06,11227
11/26/2002,13:19,252.02,252.02,252.02,252.02,67
11/26/2002,13:26,252.02,252.02,252.02,252.02,45
11/26/2002,13:27,251.89,251.89,251.89,251.89,1123
11/26/2002,13:28,252.06,252.06,252.06,252.06,22
11/26/2002,13:29,252.06,252.06,252.06,252.06,22
11/26/2002,13:32,251.93,251.93,251.93,251.93,45
11/26/2002,13:33,251.66,251.66,251.62,251.62,494
11/26/2002,13:38,251.4,251.4,251.4,251.4,11227
11/26/2002,13:45,251.4,251.4,251.4,251.4,225
11/26/2002,13:47,251.17,251.17,251.17,251.17,472
11/26/2002,13:55,250.73,250.73,250.73,250.73,22
11/26/2002,13:56,250.73,250.73,250.73,250.73,225
11/26/2002,13:58,250.95,250.95,250.95,250.95,45
11/26/2002,14:00,250.73,250.73,250.73,250.73,112
11/26/2002,14:02,250.28,250.28,250.28,250.28,225
11/26/2002,14:03,250.06,250.06,250.06,250.06,449
11/26/2002,14:05,250.28,250.28,250.28,250.28,2245
11/26/2002,14:06,251.04,251.04,250.19,250.19,14596
11/26/2002,14:08,250.1,250.1,250.1,250.1,225
11/26/2002,14:09,249.97,249.97,249.97,249.97,2245
11/26/2002,14:10,249.75,249.75,249.75,249.75,2245
11/26/2002,14:11,249.97,249.97,249.84,249.84,15943
11/26/2002,14:12,249.84,249.84,249.84,249.84,22
11/26/2002,14:15,250.06,250.06,250.06,250.06,4491
11/26/2002,14:19,250.06,250.06,250.06,250.06,112
11/26/2002,14:22,249.84,249.84,249.84,249.84,6736
11/26/2002,14:24,250.28,250.28,250.15,250.15,2695
11/26/2002,14:26,250.28,250.28,250.28,250.28,5165
11/26/2002,14:34,249.84,249.84,249.84,249.84,157
11/26/2002,14:44,250.06,250.06,250.06,250.06,1123
11/26/2002,14:55,250.06,250.06,249.84,249.84,2358
11/26/2002,14:58,250.28,250.28,250.28,250.28,1123
11/26/2002,15:00,250.28,250.28,250.28,250.28,1572
11/26/2002,15:03,250.28,250.28,250.28,250.28,225
11/26/2002,15:06,250.19,250.19,250.19,250.19,135
11/26/2002,15:07,249.97,249.97,249.97,249.97,2021
11/26/2002,15:08,250.28,250.28,250.28,250.28,112
11/26/2002,15:09,250.06,250.06,249.97,249.97,2245
11/26/2002,15:10,250.06,250.06,250.06,250.06,180
11/26/2002,15:11,250.19,250.19,250.06,250.06,157
11/26/2002,15:17,250.06,250.28,250.06,250.28,1796
11/26/2002,15:18,250.15,250.15,250.15,250.15,1123
11/26/2002,15:21,250.28,250.28,250.15,250.15,853
11/26/2002,15:25,250.28,250.28,250.28,250.28,1123
11/26/2002,15:29,250.19,250.19,250.19,250.19,45
11/26/2002,15:30,250.19,250.19,250.19,250.19,1123
11/26/2002,15:31,250.28,250.28,250.28,250.28,1123
11/26/2002,15:33,250.42,250.42,250.42,250.42,22
11/26/2002,15:34,250.42,250.42,250.42,250.42,1123
11/26/2002,15:37,249.84,249.84,249.84,249.84,67
11/26/2002,15:38,249.7,249.7,249.7,249.7,45
11/26/2002,15:42,249.61,249.61,249.61,249.61,1123
11/26/2002,15:46,249.61,249.61,249.61,249.61,898
11/26/2002,15:48,249.39,249.39,249.39,249.39,1123
11/26/2002,15:49,249.21,249.39,249.17,249.39,11789
11/26/2002,15:50,249.39,249.39,249.17,249.17,2133
11/26/2002,15:51,248.95,248.95,248.72,248.72,359
11/26/2002,15:52,248.95,248.95,248.95,248.95,225
11/26/2002,15:53,248.95,248.95,248.95,248.95,3480
11/26/2002,15:54,248.86,248.86,248.86,248.86,269
11/26/2002,15:57,248.95,248.95,248.59,248.59,11879
11/26/2002,15:58,248.59,248.59,248.59,248.59,359
11/26/2002,15:59,248.9,248.95,248.9,248.95,2021
11/27/2002,09:36,252.1,252.1,252.1,252.1,516
11/27/2002,09:37,251.03,251.03,251.03,251.03,45
11/27/2002,09:38,250.36,250.36,250.32,250.32,1123
11/27/2002,09:39,250.67,250.67,250.67,250.67,22
11/27/2002,09:40,250.14,250.14,250.14,250.14,45
11/27/2002,09:44,250.99,250.99,250.99,250.99,112
11/27/2002,09:45,251.21,251.21,251.21,251.21,247
11/27/2002,09:46,251.21,251.21,250.32,250.32,13471
11/27/2002,09:54,250.99,250.99,250.99,250.99,135
11/27/2002,09:56,251.74,251.74,251.74,251.74,11226
11/27/2002,09:57,251.25,251.25,251.25,251.25,67
11/27/2002,09:58,251.3,251.3,251.3,251.3,22
11/27/2002,10:00,251.52,251.74,251.52,251.74,359
11/27/2002,10:02,252.1,252.54,252.1,252.54,112
11/27/2002,10:03,252.54,252.54,252.54,252.54,2155
11/27/2002,10:04,252.9,252.9,252.77,252.77,112
11/27/2002,10:05,252.41,252.41,252.32,252.32,449
11/27/2002,10:06,252.14,252.14,252.14,252.14,112
11/27/2002,10:07,251.7,252.37,251.7,252.37,90
11/27/2002,10:08,251.92,252.77,251.92,252.77,202
11/27/2002,10:09,252.77,252.86,252.77,252.86,67
11/27/2002,10:11,252.19,252.19,252.19,252.19,67
11/27/2002,10:13,251.74,251.74,251.07,251.07,1212
11/27/2002,10:20,252.28,252.28,252.28,252.28,1190
11/27/2002,10:21,252.99,252.99,252.99,252.99,1572
11/27/2002,10:24,253.88,254.1,253.88,254.1,2806
11/27/2002,10:28,253.66,253.66,253.66,253.66,112
11/27/2002,10:30,253.52,253.52,253.52,253.52,22
11/27/2002,10:31,253.52,253.52,253.52,253.52,2245
11/27/2002,10:36,253.88,253.88,253.88,253.88,4490
11/27/2002,10:37,254.19,254.19,253.88,253.88,2290
11/27/2002,10:38,253.88,254.01,253.88,254.01,2470
11/27/2002,10:45,253.3,253.3,253.3,253.3,90
11/27/2002,10:49,253.84,253.84,252.86,252.86,135
11/27/2002,10:50,253.61,253.61,253.61,253.61,67
11/27/2002,10:51,253.44,253.75,253.44,253.75,2245
11/27/2002,10:54,253.88,253.88,253.88,253.88,22
11/27/2002,11:00,253.88,253.88,253.88,253.88,90
11/27/2002,11:02,254.19,254.19,254.19,254.19,22
11/27/2002,11:09,253.35,253.35,253.35,253.35,67
11/27/2002,11:11,253.97,253.97,253.97,253.97,22
11/27/2002,11:12,254.06,254.06,254.06,254.06,45
11/27/2002,11:21,253.88,253.88,253.88,253.88,4490
11/27/2002,11:26,253.88,253.88,253.7,253.7,14481
11/27/2002,11:27,253.7,253.7,253.7,253.7,22
11/27/2002,11:44,252.81,252.81,252.81,252.81,22
11/27/2002,11:47,252.37,252.37,252.32,252.32,2245
11/27/2002,11:48,252.32,252.32,252.32,252.32,22
11/27/2002,11:53,252.32,252.32,252.32,252.32,1123
11/27/2002,11:55,252.41,252.41,252.41,252.41,1706
11/27/2002,11:56,251.79,251.79,251.65,251.65,202
11/27/2002,11:59,251.88,251.88,251.88,251.88,22
11/27/2002,12:01,251.65,251.65,251.65,251.65,449
11/27/2002,12:04,251.48,251.48,251.48,251.48,135
11/27/2002,12:06,251.65,251.65,251.65,251.65,16839
11/27/2002,12:12,252.28,252.28,252.28,252.28,112
11/27/2002,12:13,252.28,252.28,252.28,252.28,67
11/27/2002,12:14,252.28,252.28,252.28,252.28,112
11/27/2002,12:21,252.1,252.1,252.1,252.1,3368
11/27/2002,12:22,252.1,252.32,252.1,252.32,1033
11/27/2002,12:23,252.54,252.72,252.54,252.72,225
11/27/2002,12:24,252.72,252.72,252.72,252.72,337
11/27/2002,12:26,252.99,252.99,252.99,252.99,225
11/27/2002,12:27,252.99,252.99,252.99,252.99,225
11/27/2002,12:28,252.99,252.99,252.99,252.99,449
11/27/2002,12:29,252.99,252.99,252.77,252.99,1392
11/27/2002,12:30,252.99,252.99,252.81,252.81,718
11/27/2002,12:31,252.77,252.77,252.77,252.77,45
11/27/2002,12:32,252.99,252.99,252.81,252.81,5680
11/27/2002,12:33,252.99,252.99,252.99,252.99,2245
11/27/2002,12:34,253.26,253.26,253.26,253.26,22
11/27/2002,12:35,253.21,253.21,253.21,253.21,2245
11/27/2002,12:37,253.21,253.21,252.99,252.99,5635
11/27/2002,12:38,252.99,252.99,252.99,252.99,11226
11/27/2002,12:39,252.99,252.99,252.99,252.99,1123
11/27/2002,12:40,253.21,253.21,252.99,253.21,2357
11/27/2002,12:41,253.44,253.44,253.44,253.44,2245
11/27/2002,12:43,253.44,253.66,253.44,253.66,22519
11/27/2002,12:46,253.44,253.61,253.44,253.61,5725
11/27/2002,12:49,253.44,253.44,253.44,253.44,112
11/27/2002,12:50,253.35,253.35,253.35,253.35,112
11/27/2002,12:51,253.26,253.26,253.26,253.26,112
11/27/2002,12:57,254.06,254.55,254.06,254.55,876
11/27/2002,12:58,254.33,254.64,254.33,254.33,3637
11/27/2002,12:59,254.33,254.77,254.33,254.68,4715
11/27/2002,13:00,254.73,254.77,254.73,254.77,3615
11/27/2002,13:01,254.77,254.77,254.77,254.77,11226
11/27/2002,13:02,254.99,254.99,254.99,254.99,45
11/27/2002,13:12,254.91,254.91,254.91,254.91,45
11/27/2002,13:17,254.86,254.86,254.86,254.86,22
11/27/2002,13:19,254.46,254.55,254.46,254.55,90
11/27/2002,13:21,254.55,254.55,254.55,254.55,202
11/27/2002,13:23,254.68,254.68,254.68,254.68,786
11/27/2002,13:27,253.79,253.79,253.79,253.79,449
11/27/2002,13:29,253.88,253.88,253.88,253.88,2245
11/27/2002,13:40,253.84,253.84,253.84,253.84,67
11/27/2002,13:41,253.93,253.97,253.93,253.97,45
11/27/2002,13:50,253.88,253.88,253.88,253.88,45
11/27/2002,13:52,254.19,254.19,254.19,254.19,45
11/27/2002,13:57,254.1,254.1,254.1,254.1,22
11/27/2002,13:58,254.1,254.1,254.1,254.1,225
11/27/2002,14:03,253.97,253.97,253.97,253.97,22
11/27/2002,14:25,254.42,254.42,254.42,254.42,22
11/27/2002,14:27,254.06,254.06,254.06,254.06,5613
11/27/2002,14:54,254.33,254.33,254.33,254.33,22
11/27/2002,14:56,254.33,254.33,254.33,254.33,112
11/27/2002,15:04,254.15,254.15,254.15,254.15,22
11/27/2002,15:05,254.5,254.5,254.06,254.06,135
11/27/2002,15:23,253.88,253.88,253.88,253.88,22
11/27/2002,15:24,253.75,253.88,253.75,253.75,135
11/27/2002,15:29,254.15,254.15,254.15,254.15,67
11/27/2002,15:30,254.01,254.01,254.01,254.01,112
11/27/2002,15:36,254.77,254.77,254.77,254.77,4490
11/27/2002,15:37,254.33,254.33,254.33,254.33,112
11/27/2002,15:45,254.99,254.99,254.99,254.99,135
11/27/2002,15:47,254.64,254.64,254.64,254.64,135
11/27/2002,15:51,255.13,255.13,255.13,255.13,90
11/27/2002,15:52,254.99,254.99,254.99,254.99,2021
11/27/2002,15:53,255.13,255.13,255.13,255.13,45
11/27/2002,15:55,255.22,255.22,255.22,255.22,314
11/27/2002,15:56,255.53,255.53,255.53,255.53,67
11/27/2002,15:58,255.35,255.35,255.35,255.35,135
11/27/2002,15:59,255.35,255.35,255.35,255.35,90
11/29/2002,09:38,260.13,260.58,260.13,260.58,965
11/29/2002,09:39,261.24,261.24,261.24,261.24,135
11/29/2002,09:41,261.91,261.91,261.91,261.91,337
11/29/2002,09:42,261.47,261.47,261.47,261.47,449
11/29/2002,09:43,261.78,261.78,261.78,261.78,225
11/29/2002,09:44,260.8,260.8,260.8,260.8,22450
11/29/2002,09:47,261.69,261.96,261.69,261.96,225
11/29/2002,09:48,262.13,262.13,262.13,262.13,11225
11/29/2002,09:53,260.22,260.22,260.22,260.22,112
11/29/2002,09:54,259.6,259.6,259.6,259.6,22
11/29/2002,09:58,259.24,259.6,259.24,259.6,247
11/29/2002,10:00,259.91,259.91,259.91,259.91,22
11/29/2002,10:03,260,260,260,260,449
11/29/2002,10:05,260.13,260.13,260.13,260.13,1796
11/29/2002,10:06,259.46,259.46,259.46,259.46,22
11/29/2002,10:07,259.33,259.33,259.33,259.33,22
11/29/2002,10:08,259.68,259.68,259.68,259.68,2357
11/29/2002,10:11,259.68,259.73,259.68,259.73,202
11/29/2002,10:15,259.91,259.91,259.91,259.91,225
11/29/2002,10:16,260.22,260.22,260.22,260.22,90
11/29/2002,10:24,259.55,259.55,259.55,259.55,112
11/29/2002,10:31,259.24,259.24,259.24,259.24,2245
11/29/2002,10:35,259.02,259.02,259.02,259.02,2986
11/29/2002,10:37,259.24,259.24,259.24,259.24,2245
11/29/2002,10:38,259.24,259.24,259.24,259.24,2245
11/29/2002,10:42,259.46,259.46,259.46,259.46,180
11/29/2002,10:46,259.46,259.46,259.46,259.46,2065
11/29/2002,10:47,259.6,259.6,259.46,259.46,1190
11/29/2002,10:48,259.68,259.68,259.68,259.68,1123
11/29/2002,10:49,259.91,259.91,259.91,259.91,561
11/29/2002,10:50,260,260,260,260,1123
11/29/2002,10:51,260.04,260.04,260.04,260.04,2245
11/29/2002,10:58,260.04,260.04,260.04,260.04,1123
11/29/2002,11:01,260,260,260,260,2245
11/29/2002,11:07,259.82,259.82,259.82,259.82,1123
11/29/2002,11:10,259.77,259.77,259.77,259.77,2245
11/29/2002,11:13,260,260,260,260,449
11/29/2002,11:14,260.04,260.04,260.04,260.04,2245
11/29/2002,11:18,260.31,260.31,260.31,260.31,674
11/29/2002,11:19,260.35,260.35,260.35,260.35,2245
11/29/2002,11:25,260.4,260.4,260.4,260.4,1123
11/29/2002,11:26,260.62,260.62,260.58,260.58,2694
11/29/2002,11:28,260.58,260.58,260.58,260.58,1123
11/29/2002,11:30,260.58,260.58,260.58,260.58,1123
11/29/2002,11:33,260.58,260.58,260.58,260.58,1123
11/29/2002,11:34,260.58,260.58,260.58,260.58,1123
11/29/2002,11:35,260.8,260.8,260.8,260.8,1123
11/29/2002,11:36,260.8,260.8,260.8,260.8,337
11/29/2002,11:38,260.8,260.8,260.8,260.8,1257
11/29/2002,11:40,260.8,260.8,260.8,260.8,1123
11/29/2002,11:41,261.02,261.02,261.02,261.02,67
11/29/2002,11:42,260.84,261.02,260.84,261.02,1796
11/29/2002,11:45,261.02,261.02,261.02,261.02,1123
11/29/2002,11:46,261.24,261.24,261.24,261.24,674
11/29/2002,11:48,261.24,261.24,261.24,261.24,674
11/29/2002,11:49,261.47,261.47,261.24,261.24,1347
11/29/2002,11:50,261.51,261.6,261.29,261.6,1392
11/29/2002,11:51,261.69,261.69,261.69,261.69,561
11/29/2002,11:54,261.69,261.69,261.69,261.69,1145
11/29/2002,11:55,261.69,261.69,261.69,261.69,1123
11/29/2002,11:58,261.69,261.69,261.69,261.69,1123
11/29/2002,11:59,261.87,261.87,261.87,261.87,90
11/29/2002,12:00,261.87,261.87,261.87,261.87,225
11/29/2002,12:01,261.64,261.64,261.64,261.64,2245
11/29/2002,12:02,261.82,261.82,261.82,261.82,45
11/29/2002,12:04,260.93,260.93,260.93,260.93,90
11/29/2002,12:06,260.93,260.93,260.93,260.93,112
11/29/2002,12:07,261.24,261.24,261.24,261.24,45
11/29/2002,12:08,261.24,261.24,261.24,261.24,90
11/29/2002,12:11,261.91,261.91,261.91,261.91,1123
11/29/2002,12:12,261.64,261.91,261.64,261.91,2245
11/29/2002,12:15,261.91,261.91,261.73,261.73,2290
11/29/2002,12:17,262.13,262.13,262.13,262.13,1123
11/29/2002,12:18,262.13,262.13,262.13,262.13,22
11/29/2002,12:20,261.96,261.96,261.91,261.91,135
11/29/2002,12:21,262.13,262.13,262.13,262.13,1123
11/29/2002,12:22,262.36,262.36,262.36,262.36,1123
11/29/2002,12:23,262.45,262.45,262.22,262.36,292
11/29/2002,12:24,262.54,262.54,262.54,262.54,22
11/29/2002,12:25,262,262,262,262,112
11/29/2002,12:27,261.91,261.91,261.91,261.91,180
11/29/2002,12:28,262.13,262.13,262.13,262.13,561
11/29/2002,12:30,262,262,261.91,261.91,2267
11/29/2002,12:31,261.91,261.91,261.91,261.91,2245
11/29/2002,12:32,262.09,262.09,262.09,262.09,45
11/29/2002,12:33,261.82,261.82,261.82,261.82,1347
11/29/2002,12:37,262.13,262.13,262.13,262.13,561
11/29/2002,12:43,262.13,262.13,262.13,262.13,561
11/29/2002,12:44,262.36,262.36,262.36,262.36,225
11/29/2002,12:45,262.45,262.45,262.45,262.45,225
11/29/2002,12:46,262.58,262.58,262.58,262.58,22
11/29/2002,12:47,262.58,262.58,262.36,262.58,2627
11/29/2002,12:48,262.58,262.58,262.27,262.27,696
11/29/2002,12:49,262.05,262.05,262.05,262.05,67
11/29/2002,12:52,262.45,262.45,262.45,262.45,22
11/29/2002,12:57,261.15,261.15,261.15,261.15,135
11/29/2002,12:59,261.47,261.47,261.47,261.47,157
12/02/2002,09:33,262.13,262.13,262.13,262.13,3592
12/02/2002,09:34,265.25,265.25,263.92,263.92,269
12/02/2002,09:35,265.25,265.25,265.25,265.25,247
12/02/2002,09:37,262.58,262.58,262.58,262.58,786
12/02/2002,09:38,262.8,262.8,262.58,262.58,157
12/02/2002,09:39,262.8,262.8,262.36,262.36,359
12/02/2002,09:40,262.8,262.8,262.76,262.8,337
12/02/2002,09:41,262.8,263.34,262.8,263.34,22697
12/02/2002,09:42,263.47,263.47,263.47,263.47,225
12/02/2002,09:43,264.36,264.81,264.36,264.81,471
12/02/2002,09:45,264.36,264.36,264.36,264.36,225
12/02/2002,09:46,264.58,264.85,264.36,264.85,1414
12/02/2002,09:47,264.99,264.99,264.99,264.99,157
12/02/2002,09:48,265.03,265.03,265.03,265.03,90
12/02/2002,09:49,265.03,265.3,265.03,265.3,696
12/02/2002,09:50,265.03,265.03,265.03,265.03,4490
12/02/2002,09:51,265.12,265.56,265.12,265.12,2627
12/02/2002,09:52,265.7,265.7,265.7,265.7,22
12/02/2002,09:53,265.21,265.65,265.21,265.65,337
12/02/2002,09:54,265.7,265.7,265.48,265.48,2492
12/02/2002,09:56,265.7,266.14,265.61,266.14,8082
12/02/2002,09:57,265.92,266.37,265.92,266.37,269
12/02/2002,09:59,266.19,266.59,266.19,266.59,180
12/02/2002,10:00,266.77,266.9,266.77,266.9,5613
12/02/2002,10:01,266.59,266.59,266.59,266.59,449
12/02/2002,10:02,265.56,265.56,265.56,265.56,225
12/02/2002,10:03,265.48,266.19,265.03,265.03,5860
12/02/2002,10:04,265.25,265.25,264.72,264.72,135
12/02/2002,10:06,264.72,264.72,264.72,264.72,67
12/02/2002,10:07,264.14,264.14,264.14,264.14,67
12/02/2002,10:08,264.14,264.14,264.14,264.14,2245
12/02/2002,10:09,263.96,264.58,263.87,264.58,3659
12/02/2002,10:10,264.58,264.58,264.58,264.58,2245
12/02/2002,10:11,264.58,264.58,264.58,264.58,1123
12/02/2002,10:14,265.03,265.03,265.03,265.03,3368
12/02/2002,10:18,264.63,264.99,264.63,264.94,1190
12/02/2002,10:22,265.34,265.34,265.34,265.34,22
12/02/2002,10:23,265.16,265.16,265.16,265.16,45
12/02/2002,10:24,265.16,265.16,265.16,265.16,45
12/02/2002,10:25,265.16,265.16,264.85,265.12,4670
12/02/2002,10:26,265.03,265.03,264.67,264.67,67
12/02/2002,10:27,264.58,264.58,264.58,264.58,67
12/02/2002,10:28,264.14,264.14,264.14,264.14,45
12/02/2002,10:30,264.94,264.94,264.94,264.94,22
12/02/2002,10:31,265.16,265.16,265.16,265.16,22
12/02/2002,10:33,264.54,264.54,264.54,264.54,112
12/02/2002,10:34,264.23,264.23,264.23,264.23,45
12/02/2002,10:35,264.14,264.14,264.14,264.14,3480
12/02/2002,10:37,263.92,264.54,263.92,264.54,5635
12/02/2002,10:39,263.92,263.92,263.92,263.92,651
12/02/2002,10:40,263.34,263.34,263.34,263.34,1123
12/02/2002,10:41,263.34,263.34,263.16,263.25,988
12/02/2002,10:45,263.25,263.25,263.25,263.25,225
12/02/2002,10:48,263.03,263.03,263.03,263.03,22
12/02/2002,10:50,263.03,263.03,263.03,263.03,1123
12/02/2002,10:53,263.07,263.07,263.07,263.07,1123
12/02/2002,10:55,263.69,263.69,263.69,263.69,1482
12/02/2002,10:56,263.96,263.96,263.69,263.69,90
12/02/2002,10:57,264.23,264.23,264.23,264.23,269
12/02/2002,11:00,263.92,263.92,263.92,263.92,898
12/02/2002,11:01,264.14,264.14,264.14,264.14,22
12/02/2002,11:02,263.96,263.96,263.96,263.96,2245
12/02/2002,11:04,263.69,263.96,263.69,263.96,1190
12/02/2002,11:05,264.14,264.14,264.14,264.14,1123
12/02/2002,11:06,263.96,263.96,263.96,263.96,876
12/02/2002,11:08,264.81,264.81,264.81,264.81,22
12/02/2002,11:17,264.9,264.9,264.9,264.9,1123
12/02/2002,11:22,264.67,264.67,264.67,264.67,45
12/02/2002,11:31,265.48,265.48,265.48,265.48,225
12/02/2002,11:32,265.48,265.48,265.48,265.48,898
12/02/2002,11:33,265.7,265.7,265.7,265.7,225
12/02/2002,11:34,265.34,265.34,265.34,265.34,22
12/02/2002,11:35,265.25,265.25,265.25,265.25,45
12/02/2002,11:40,265.79,265.79,265.79,265.79,67
12/02/2002,11:45,265.03,265.03,265.03,265.03,22
12/02/2002,11:52,265.25,265.25,265.25,265.25,67
12/02/2002,11:56,264.81,264.81,264.81,264.81,1572
12/02/2002,12:05,265.97,265.97,265.97,265.97,22
12/02/2002,12:06,266.05,266.05,266.05,266.05,1123
12/02/2002,12:07,266.05,266.05,266.05,266.05,67
12/02/2002,12:08,265.88,265.88,265.56,265.56,1684
12/02/2002,12:09,265.43,265.43,265.43,265.43,157
12/02/2002,12:12,265.74,265.92,265.74,265.92,90
12/02/2002,12:15,265.92,265.92,265.92,265.92,112
12/02/2002,12:20,266.05,266.05,266.05,266.05,225
12/02/2002,12:22,266.14,266.14,266.14,266.14,22
12/02/2002,12:25,266.32,266.72,266.32,266.72,786
12/02/2002,12:26,266.63,266.63,266.63,266.63,90
12/02/2002,12:30,266.81,266.81,266.81,266.81,225
12/02/2002,12:31,266.81,267.03,266.81,267.03,449
12/02/2002,12:32,266.9,267.12,266.9,267.12,45
12/02/2002,12:34,267.26,267.26,267.26,267.26,1482
12/02/2002,12:35,267.26,267.26,267.08,267.26,9945
12/02/2002,12:36,267.44,267.44,267.44,267.44,112
12/02/2002,12:37,267.79,267.79,267.7,267.7,67
12/02/2002,12:39,267.7,267.7,267.7,267.7,202
12/02/2002,12:40,267.93,267.93,267.93,267.93,1482
12/02/2002,12:41,267.88,267.88,267.88,267.88,449
12/02/2002,12:42,267.84,267.84,267.84,267.84,6735
12/02/2002,12:43,267.26,267.7,267.26,267.7,314
12/02/2002,12:47,268.24,268.24,268.24,268.24,225
12/02/2002,12:48,267.88,267.88,267.88,267.88,22
12/02/2002,12:50,268.15,268.15,267.79,267.79,1167
12/02/2002,12:51,267.7,267.7,267.7,267.7,112
12/02/2002,12:53,268.01,268.01,268.01,268.01,22
12/02/2002,12:55,268.06,268.06,268.06,268.06,22
12/02/2002,12:57,267.97,267.97,267.97,267.97,112
12/02/2002,12:58,267.79,267.79,267.79,267.79,1123
12/02/2002,12:59,267.57,267.57,267.48,267.48,1369
12/02/2002,13:00,267.44,267.44,267.44,267.44,22
12/02/2002,13:02,267.57,267.57,267.48,267.48,90
12/02/2002,13:05,267.7,267.7,267.7,267.7,45
12/02/2002,13:07,267.66,267.66,267.66,267.66,90
12/02/2002,13:08,267.26,267.26,267.26,267.26,112
12/02/2002,13:09,267.26,267.26,267.26,267.26,225
12/02/2002,13:10,267.48,267.48,267.17,267.39,180
12/02/2002,13:13,267.48,267.48,267.48,267.48,112
12/02/2002,13:18,267.66,267.66,267.61,267.61,449
12/02/2002,13:24,268.15,268.15,268.15,268.15,67
12/02/2002,13:25,268.06,268.06,268.06,268.06,1123
12/02/2002,13:26,268.06,268.06,267.75,267.75,1818
12/02/2002,13:28,267.97,267.97,267.97,267.97,45
12/02/2002,13:42,267.88,267.88,267.88,267.88,225
12/02/2002,13:43,267.7,267.75,267.7,267.75,157
12/02/2002,13:44,267.7,267.7,267.7,267.7,651
12/02/2002,13:46,267.12,267.12,267.12,267.12,22
12/02/2002,13:51,267.26,267.26,267.26,267.26,225
12/02/2002,13:55,267.26,267.26,267.26,267.26,4580
12/02/2002,13:56,267.21,267.26,267.21,267.26,90
12/02/2002,13:57,267.26,267.26,267.26,267.26,180
12/02/2002,14:00,267.26,267.26,267.03,267.26,1998
12/02/2002,14:05,266.9,266.9,266.9,266.9,22
12/02/2002,14:07,266.81,266.81,266.81,266.81,16838
12/02/2002,14:11,266.86,266.86,266.86,266.86,22
12/02/2002,14:12,266.81,266.81,266.81,266.81,90
12/02/2002,14:15,267.03,267.03,267.03,267.03,112
12/02/2002,14:16,266.63,266.95,266.63,266.95,157
12/02/2002,14:17,266.59,266.59,266.59,266.59,45
12/02/2002,14:26,267.12,267.12,267.12,267.12,90
12/02/2002,14:28,267.17,267.17,267.17,267.17,90
12/02/2002,14:32,266.59,266.59,266.59,266.59,112
12/02/2002,14:34,266.81,266.81,266.81,266.81,22
12/02/2002,14:37,267.26,267.26,267.26,267.26,225
12/02/2002,14:38,267.03,267.52,267.03,267.52,45
12/02/2002,14:39,267.48,267.48,267.48,267.48,225
12/02/2002,14:40,267.93,267.93,267.93,267.93,225
12/02/2002,14:43,268.42,268.42,268.42,268.42,67
12/02/2002,14:46,268.64,268.64,268.64,268.64,22
12/02/2002,14:48,268.59,268.59,268.59,268.59,359
12/02/2002,14:49,268.73,268.73,268.73,268.73,22
12/02/2002,14:56,268.86,268.86,268.86,268.86,449
12/02/2002,14:57,269.04,269.35,269.04,269.35,1414
12/02/2002,14:58,269.04,269.48,269.04,269.48,90
12/02/2002,14:59,269.48,269.66,269.48,269.66,247
12/02/2002,15:01,269.48,269.93,269.48,269.93,17781
12/02/2002,15:02,269.71,269.97,269.71,269.97,2582
12/02/2002,15:04,270.02,270.02,270.02,270.02,561
12/02/2002,15:05,270.11,270.11,269.93,269.93,427
12/02/2002,15:09,269.93,270.06,269.93,270.06,1145
12/02/2002,15:11,269.57,269.57,269.57,269.57,225
12/02/2002,15:12,269.71,269.71,269.71,269.71,45
12/02/2002,15:13,269.71,269.71,269.71,269.71,2245
12/02/2002,15:14,269.71,269.71,269.71,269.71,112
12/02/2002,15:15,269.89,269.89,269.89,269.89,67
12/02/2002,15:17,270.11,270.11,270.11,270.11,22
12/02/2002,15:21,270.6,270.6,270.2,270.2,225
12/02/2002,15:22,270.38,270.38,270.38,270.38,1459
12/02/2002,15:23,270.55,270.55,270.55,270.55,22
12/02/2002,15:24,270.38,270.38,270.38,270.38,22
12/02/2002,15:25,270.55,270.55,270.55,270.55,225
12/02/2002,15:28,270.11,270.11,270.11,270.11,45
12/02/2002,15:37,269.93,269.93,269.93,269.93,112
12/02/2002,15:38,270.2,270.38,270.11,270.38,763
12/02/2002,15:40,270.6,270.78,270.6,270.78,157
12/02/2002,15:46,270.42,270.42,270.42,270.42,22
12/02/2002,15:47,270.6,270.6,270.6,270.6,1684
12/02/2002,15:50,271.04,271.04,271.04,271.04,337
12/02/2002,15:53,270.91,270.91,270.91,270.91,67
12/02/2002,15:54,271.27,271.35,271.18,271.35,3727
12/02/2002,15:56,271.4,271.4,271.18,271.18,943
12/02/2002,15:57,271.18,271.18,271.18,271.18,1347
12/02/2002,15:58,271.18,271.18,271.18,271.18,135
12/02/2002,15:59,271.18,271.18,271.18,271.18,763
12/03/2002,09:33,271.71,271.71,271.71,271.71,45
12/03/2002,09:34,270.82,272.38,270.82,271.71,3794
12/03/2002,09:35,272.6,272.6,271.49,271.49,1437
12/03/2002,09:36,272.16,272.16,271.49,271.49,5702
12/03/2002,09:37,271.49,272.16,271.49,271.49,6443
12/03/2002,09:38,271.49,271.93,271.27,271.58,4894
12/03/2002,09:39,271.53,272.38,271.53,272.38,225
12/03/2002,09:40,272.02,272.16,272.02,272.16,314
12/03/2002,09:41,272.2,272.6,272.2,272.6,112
12/03/2002,09:42,272.16,272.33,272.16,272.16,24179
12/03/2002,09:44,270.6,271.71,270.6,271.22,2963
12/03/2002,09:45,270.86,271.04,270.86,271.04,90
12/03/2002,09:46,270.86,271.22,270.86,271.22,718
12/03/2002,09:47,271.04,271.04,271.04,271.04,22
12/03/2002,09:49,271.22,271.71,271.22,271.71,2133
12/03/2002,09:50,272.6,272.6,272.6,272.6,22
12/03/2002,09:51,272.56,272.56,272.56,272.56,292
12/03/2002,09:52,273,273,273,273,22
12/03/2002,09:53,273.27,273.27,272.47,273.27,2582
12/03/2002,09:54,273.27,273.72,273.27,273.72,112
12/03/2002,09:56,273.27,273.85,273.27,273.72,2492
12/03/2002,09:57,273.36,273.36,273.36,273.36,112
12/03/2002,09:58,273.58,273.89,273.49,273.89,337
12/03/2002,09:59,273.58,273.94,273.58,273.94,1616
12/03/2002,10:00,274.87,274.96,274.87,274.96,90
12/03/2002,10:01,274.21,274.38,274.16,274.16,1616
12/03/2002,10:02,274.74,274.74,274.74,274.74,157
12/03/2002,10:03,274.43,275.23,274.43,275.01,2223
12/03/2002,10:05,275.01,275.27,275.01,275.27,247
12/03/2002,10:06,275.27,275.27,275.27,275.27,135
12/03/2002,10:07,274.56,275.19,274.38,275.19,674
12/03/2002,10:08,274.43,275.1,274.43,274.61,1033
12/03/2002,10:09,274.92,274.92,274.92,274.92,22
12/03/2002,10:10,274.92,274.92,274.65,274.65,180
12/03/2002,10:12,274.03,274.03,274.03,274.03,1123
12/03/2002,10:16,274.92,275.05,274.92,275.05,606
12/03/2002,10:18,275.27,275.27,275.05,275.05,539
12/03/2002,10:19,275.05,275.05,275.05,275.05,45
12/03/2002,10:20,274.29,274.29,274.29,274.29,22
12/03/2002,10:22,274.07,274.07,274.07,274.07,22
12/03/2002,10:24,273.98,273.98,273.98,273.98,22
12/03/2002,10:26,273.94,273.94,273.94,273.94,135
12/03/2002,10:27,273.72,273.72,273.72,273.72,180
12/03/2002,10:28,273.85,273.85,273.85,273.85,112
12/03/2002,10:29,273.8,273.8,273.8,273.8,22
12/03/2002,10:30,273.54,273.54,273.54,273.54,22
12/03/2002,10:31,273.8,273.8,273.8,273.8,90
12/03/2002,10:33,273.89,273.94,273.89,273.94,45
12/03/2002,10:34,273.54,273.54,273.54,273.54,2245
12/03/2002,10:35,273.31,273.4,273.31,273.4,45
12/03/2002,10:36,273.27,273.49,273.27,273.49,1931
12/03/2002,10:37,273,273,272.69,272.82,494
12/03/2002,10:38,272.87,272.87,272.69,272.78,471
12/03/2002,10:40,272.29,272.29,272.29,272.29,494
12/03/2002,10:41,272.6,272.6,272.6,272.6,22450
12/03/2002,10:42,272.6,272.87,272.6,272.87,2267
12/03/2002,10:43,272.69,272.69,272.69,272.69,22
12/03/2002,10:44,272.82,272.82,272.6,272.6,359
12/03/2002,10:46,272.6,272.6,272.6,272.6,2963
12/03/2002,10:47,272.6,272.6,272.6,272.6,1908
12/03/2002,10:48,272.38,272.56,272.07,272.07,1572
12/03/2002,10:49,272.07,272.07,272.07,272.07,22
12/03/2002,10:51,272.16,272.16,272.16,272.16,225
12/03/2002,10:54,271.89,271.89,271.89,271.89,22
12/03/2002,10:56,272.42,272.42,272.42,272.42,202
12/03/2002,10:57,272.47,272.47,272.47,272.47,202
12/03/2002,11:02,272.6,272.6,272.51,272.51,112
12/03/2002,11:03,272.51,272.51,272.51,272.51,22
12/03/2002,11:04,272.47,272.47,272.47,272.47,45
12/03/2002,11:06,272.51,272.6,272.51,272.6,157
12/03/2002,11:07,272.6,272.6,272.6,272.6,2806
12/03/2002,11:08,272.6,272.6,272.6,272.6,2245
12/03/2002,11:09,272.96,272.96,272.96,272.96,67
12/03/2002,11:10,272.69,272.69,272.69,272.69,112
12/03/2002,11:12,272.6,272.6,272.6,272.6,11225
12/03/2002,11:15,272.87,272.87,272.65,272.87,314
12/03/2002,11:16,273,273,273,273,45
12/03/2002,11:17,272.82,272.82,272.82,272.82,292
12/03/2002,11:19,272.38,272.38,272.38,272.38,22
12/03/2002,11:25,272.38,272.38,272.38,272.38,561
12/03/2002,11:26,272.69,272.69,272.69,272.69,22
12/03/2002,11:30,272.69,272.69,272.69,272.69,22
12/03/2002,11:32,272.25,272.25,272.25,272.25,337
12/03/2002,11:33,272.16,272.25,272.16,272.25,157
12/03/2002,11:34,272.16,272.47,272.16,272.47,67
12/03/2002,11:35,272.16,272.16,271.98,271.98,314
12/03/2002,11:37,272.25,272.25,272.25,272.25,67
12/03/2002,11:39,272.25,272.25,272.25,272.25,45
12/03/2002,11:41,272.16,272.16,272.16,272.16,45
12/03/2002,11:44,271.8,271.8,271.49,271.49,516
12/03/2002,11:46,271.09,271.09,271.09,271.09,67
12/03/2002,11:47,271.04,271.09,270.73,271.09,292
12/03/2002,11:49,270.64,270.64,270.64,270.64,22450
12/03/2002,11:53,270.73,270.73,270.73,270.73,269
12/03/2002,11:54,270.6,270.6,270.2,270.2,1212
12/03/2002,11:57,270.78,270.78,270.78,270.78,45
12/03/2002,11:58,270.69,270.69,270.29,270.29,67
12/03/2002,12:00,270.64,270.64,270.64,270.64,112
12/03/2002,12:04,270.69,270.69,270.69,270.69,22
12/03/2002,12:08,270.73,270.73,270.73,270.73,2245
12/03/2002,12:09,270.64,271.04,270.64,270.69,11652
12/03/2002,12:10,270.95,270.95,270.69,270.69,2155
12/03/2002,12:12,270.73,270.73,270.73,270.73,157
12/03/2002,12:13,270.46,270.46,270.46,270.46,45
12/03/2002,12:14,270.69,270.69,270.69,270.69,22
12/03/2002,12:15,270.69,270.69,270.46,270.46,45
12/03/2002,12:16,270.69,270.69,270.69,270.69,4490
12/03/2002,12:19,270.78,270.78,270.78,270.78,67
12/03/2002,12:24,270.82,270.82,270.82,270.82,90
12/03/2002,12:25,270.78,270.78,270.78,270.78,135
12/03/2002,12:26,270.82,270.82,270.82,270.82,1123
12/03/2002,12:29,271.18,271.18,271.18,271.18,1123
12/03/2002,12:31,271.13,271.13,271.13,271.13,112
12/03/2002,12:33,271.18,271.18,270.95,270.95,292
12/03/2002,12:34,271.13,271.13,271.13,271.13,112
12/03/2002,12:35,271.04,271.04,271.04,271.04,22
12/03/2002,12:36,270.6,270.6,270.6,270.6,337
12/03/2002,12:37,270.82,270.82,270.82,270.82,22
12/03/2002,12:38,270.82,270.82,270.82,270.82,22
12/03/2002,12:43,271.62,271.62,271.62,271.62,90
12/03/2002,12:44,271.71,271.71,271.71,271.71,1572
12/03/2002,12:45,271.71,271.71,271.71,271.71,22
12/03/2002,12:46,271.8,271.8,271.8,271.8,45
12/03/2002,12:50,271.98,271.98,271.98,271.98,337
12/03/2002,12:53,272.25,272.25,271.89,271.89,202
12/03/2002,12:54,271.93,271.93,271.93,271.93,22
12/03/2002,12:55,271.93,271.93,271.93,271.93,11225
12/03/2002,13:05,271.44,271.44,271.44,271.44,45
12/03/2002,13:15,271.49,271.49,271.49,271.49,22
12/03/2002,13:18,271.53,271.53,271.53,271.53,112
12/03/2002,13:19,271.27,271.27,271.27,271.27,404
12/03/2002,13:24,271.44,271.44,271.44,271.44,45
12/03/2002,13:31,271.35,271.35,271.35,271.35,22
12/03/2002,13:32,271.35,271.35,271.35,271.35,202
12/03/2002,13:33,271.35,271.35,271.35,271.35,22
12/03/2002,13:35,271.04,271.44,271.04,271.04,9923
12/03/2002,13:36,271.04,271.04,271.04,271.04,1347
12/03/2002,13:49,271.04,271.04,271.04,271.04,22
12/03/2002,13:53,271.04,271.04,271.04,271.04,6735
12/03/2002,14:08,271.04,271.04,271.04,271.04,516
12/03/2002,14:09,271.04,271.04,271.04,271.04,45
12/03/2002,14:11,271.04,271.04,270.82,271.04,157
12/03/2002,14:14,270.95,270.95,270.95,270.95,157
12/03/2002,14:15,270.91,270.91,270.91,270.91,22
12/03/2002,14:17,270.91,270.91,270.91,270.91,22
12/03/2002,14:18,270.91,270.91,270.91,270.91,90
12/03/2002,14:19,270.73,270.73,270.73,270.73,112
12/03/2002,14:20,270.69,270.69,270.69,270.69,112
12/03/2002,14:22,270.38,270.38,270.38,270.38,225
12/03/2002,14:23,270.29,270.29,270.15,270.15,202
12/03/2002,14:24,269.93,269.93,269.93,269.93,404
12/03/2002,14:29,269.97,269.97,269.93,269.97,180
12/03/2002,14:30,269.93,269.93,269.93,269.93,90
12/03/2002,14:31,269.93,269.93,269.84,269.84,314
12/03/2002,14:32,269.53,269.53,269.53,269.53,269
12/03/2002,14:34,269.48,269.48,269.4,269.4,2021
12/03/2002,14:35,269.08,269.08,269.04,269.04,247
12/03/2002,14:36,269.4,269.4,269.4,269.4,2335
12/03/2002,14:37,269.4,269.4,269.4,269.4,67
12/03/2002,14:39,269.44,269.44,269.44,269.44,22
12/03/2002,14:40,269.48,269.48,269.48,269.48,1123
12/03/2002,14:41,269.97,269.97,269.97,269.97,831
12/03/2002,14:42,270.11,270.11,270.11,270.11,135
12/03/2002,14:43,269.93,270.11,269.93,270.11,45
12/03/2002,14:44,269.93,270.02,269.93,270.02,247
12/03/2002,14:46,269.71,269.71,269.71,269.71,135
12/03/2002,14:51,270.02,270.02,270.02,270.02,135
12/03/2002,14:53,269.97,269.97,269.97,269.97,67
12/03/2002,14:54,269.8,270.06,269.8,269.84,3749
12/03/2002,14:55,269.71,269.71,269.48,269.48,494
12/03/2002,14:56,269.48,269.48,269.08,269.08,2447
12/03/2002,14:58,269.53,269.53,269.53,269.53,22
12/03/2002,14:59,269.48,269.48,269.48,269.48,22
12/03/2002,15:00,269.48,269.48,269.48,269.48,90
12/03/2002,15:02,269.57,269.57,269.48,269.48,112
12/03/2002,15:08,269.62,269.62,269.62,269.62,45
12/03/2002,15:10,269.4,269.4,269.4,269.4,1167
12/03/2002,15:12,269.48,269.48,269.48,269.48,22
12/03/2002,15:14,269.93,269.93,269.93,269.93,337
12/03/2002,15:17,269.57,269.57,269.57,269.57,90
12/03/2002,15:19,269.71,269.71,269.71,269.71,22
12/03/2002,15:20,269.71,269.71,269.57,269.57,67
12/03/2002,15:22,269.71,269.71,269.48,269.48,1841
12/03/2002,15:23,269.48,269.57,269.48,269.57,1190
12/03/2002,15:24,269.48,269.48,268.86,269.48,2716
12/03/2002,15:26,269.48,269.71,269.48,269.71,180
12/03/2002,15:27,269.35,269.8,269.35,269.8,90
12/03/2002,15:28,269.93,269.93,269.93,269.93,22
12/03/2002,15:29,269.75,269.75,269.75,269.75,225
12/03/2002,15:30,269.57,269.57,269.57,269.57,22
12/03/2002,15:33,269.62,269.62,269.62,269.62,135
12/03/2002,15:34,269.13,269.13,269.13,269.13,1123
12/03/2002,15:35,269.75,269.75,269.48,269.48,5635
12/03/2002,15:36,269.4,269.4,269.4,269.4,45
12/03/2002,15:38,269.66,269.93,269.66,269.93,5657
12/03/2002,15:39,269.93,269.93,269.93,269.93,180
12/03/2002,15:41,269.93,270.29,269.93,270.29,157
12/03/2002,15:44,269.84,269.84,269.84,269.84,45
12/03/2002,15:45,269.75,269.75,269.75,269.75,269
12/03/2002,15:46,269.89,269.89,269.89,269.89,180
12/03/2002,15:47,269.66,269.66,269.35,269.35,5702
12/03/2002,15:50,269.48,269.48,269.48,269.48,22
12/03/2002,15:51,269.71,269.71,269.71,269.71,112
12/03/2002,15:53,270.06,270.06,269.93,269.93,292
12/03/2002,15:55,269.57,269.97,269.57,269.97,1302
12/03/2002,15:57,270.06,270.06,270.06,270.06,404
12/03/2002,15:59,269.8,269.93,269.62,269.93,539
12/04/2002,09:40,260.58,260.58,260.58,260.58,34663
12/04/2002,09:41,261.24,261.24,260.58,261.02,314
12/04/2002,09:42,261.02,261.24,260.58,261.24,359
12/04/2002,09:43,261.07,261.24,260.66,260.66,157
12/04/2002,09:45,261.42,261.42,260.8,260.8,12909
12/04/2002,09:46,261.24,261.24,260.58,261.02,3031
12/04/2002,09:47,260.71,260.71,260.53,260.58,1235
12/04/2002,09:48,260.58,260.71,260.58,260.58,1504
12/04/2002,09:49,260.58,261.02,260.58,261.02,16052
12/04/2002,09:50,260.93,260.93,260.93,260.93,180
12/04/2002,09:51,261.02,261.02,261.02,261.02,7970
12/04/2002,09:54,260.62,260.62,260.58,260.58,943
12/04/2002,10:01,261.15,261.15,261.15,261.15,67
12/04/2002,10:04,262.18,262.18,261.91,261.91,13919
12/04/2002,10:05,261.91,261.91,261.69,261.69,1796
12/04/2002,10:06,261.24,261.24,261.24,261.24,1123
12/04/2002,10:07,261.15,261.15,261.15,261.15,45
12/04/2002,10:08,260.71,260.71,260.71,260.71,22
12/04/2002,10:12,260.58,260.58,260.58,260.58,22
12/04/2002,10:13,260.58,260.58,260.58,260.58,449
12/04/2002,10:14,260.04,260.58,260.04,260.58,135
12/04/2002,10:17,259.6,259.6,259.6,259.6,67
12/04/2002,10:18,259.68,260,259.68,260,786
12/04/2002,10:20,259.82,259.82,259.51,259.51,157
12/04/2002,10:21,259.51,259.51,259.51,259.51,67
12/04/2002,10:29,259.68,259.68,259.68,259.68,337
12/04/2002,10:30,259.91,259.91,259.91,259.91,90
12/04/2002,10:32,260.13,260.13,260.13,260.13,67
12/04/2002,10:33,260.13,260.13,260.13,260.13,67
12/04/2002,10:36,260.75,260.75,260.75,260.75,3368
12/04/2002,10:38,261.02,261.02,260.98,260.98,786
12/04/2002,10:39,261.02,261.02,261.02,261.02,2245
12/04/2002,10:40,261.15,261.15,261.15,261.15,269
12/04/2002,10:41,261.56,261.56,261.51,261.51,943
12/04/2002,10:48,262.05,262.05,261.91,261.91,11674
12/04/2002,10:49,261.91,261.91,261.91,261.91,225
12/04/2002,10:50,262.13,262.13,262.13,262.13,449
12/04/2002,10:53,262.13,262.13,262.13,262.13,45
12/04/2002,10:56,262.13,262.13,262.13,262.13,112
12/04/2002,10:57,261.91,261.91,261.91,261.91,225
12/04/2002,10:59,262.13,262.13,262.13,262.13,225
12/04/2002,11:00,262.13,262.13,262.13,262.13,898
12/04/2002,11:01,262.22,262.22,261.73,262.05,359
12/04/2002,11:02,261.69,261.69,261.69,261.69,225
12/04/2002,11:03,261.02,261.02,261.02,261.02,449
12/04/2002,11:05,261.47,261.47,261.47,261.47,1796
12/04/2002,11:07,261.47,261.47,261.47,261.47,1123
12/04/2002,11:09,261.11,261.11,261.02,261.02,3435
12/04/2002,11:10,260.62,260.62,260.62,260.62,157
12/04/2002,11:12,260.89,260.89,260.62,260.62,1167
12/04/2002,11:15,260.62,260.62,260.58,260.58,1639
12/04/2002,11:17,260.13,260.13,260.13,260.13,1123
12/04/2002,11:18,260.13,260.13,259.68,259.68,2267
12/04/2002,11:20,260.09,260.09,260.09,260.09,1257
12/04/2002,11:21,260.09,260.31,260.09,260.31,1145
12/04/2002,11:22,260.31,260.31,260.31,260.31,67
12/04/2002,11:23,260.13,260.13,260.13,260.13,786
12/04/2002,11:24,260.04,260.04,260.04,260.04,674
12/04/2002,11:26,260.35,260.4,260.35,260.4,157
12/04/2002,11:27,260.44,260.44,260.44,260.44,674
12/04/2002,11:32,260.71,260.93,260.71,260.93,180
12/04/2002,11:34,260.93,260.93,260.71,260.71,718
12/04/2002,11:35,260.66,260.66,260.66,260.66,449
12/04/2002,11:39,261.33,261.33,261.33,261.33,1572
12/04/2002,11:40,260.84,261.33,260.84,261.33,67
12/04/2002,11:46,261.33,261.33,261.24,261.24,45
12/04/2002,11:49,261.69,261.69,261.69,261.69,22
12/04/2002,11:50,261.24,261.24,261.24,261.24,45
12/04/2002,11:52,261.91,261.91,261.91,261.91,449
12/04/2002,11:54,262.18,262.36,262.18,262.36,2470
12/04/2002,11:55,262.54,262.62,262.54,262.58,2470
12/04/2002,11:56,262.8,262.8,262.8,262.8,112
12/04/2002,11:59,262.09,262.09,261.73,261.73,157
12/04/2002,12:04,262.45,262.45,262.45,262.45,1123
12/04/2002,12:07,262,262,262,262,67
12/04/2002,12:08,262.36,262.36,262.36,262.36,22
12/04/2002,12:09,261.82,261.82,261.82,261.82,45
12/04/2002,12:11,262,262,262,262,22
12/04/2002,12:25,262.09,262.09,262.09,262.09,45
12/04/2002,12:26,261.96,261.96,261.96,261.96,269
12/04/2002,12:27,262.05,262.05,262.05,262.05,561
12/04/2002,12:47,260.89,260.89,260.89,260.89,225
12/04/2002,12:49,261.02,261.02,261.02,261.02,135
12/04/2002,12:50,261.02,261.02,260.66,260.66,2110
12/04/2002,12:51,261.11,261.11,261.02,261.02,1123
12/04/2002,12:52,260.58,260.58,260.58,260.58,112
12/04/2002,12:58,260.62,260.62,260.62,260.62,22
12/04/2002,13:02,260.8,260.8,260.8,260.8,225
12/04/2002,13:06,260.66,260.66,260.66,260.66,22
12/04/2002,13:07,261.15,261.15,261.15,261.15,225
12/04/2002,13:08,261.24,261.24,261.24,261.24,22
12/04/2002,13:09,261.15,261.15,261.15,261.15,674
12/04/2002,13:17,261.38,261.38,261.38,261.38,786
12/04/2002,13:21,261.15,261.15,261.15,261.15,90
12/04/2002,13:27,260.66,260.66,260.66,260.66,225
12/04/2002,13:28,260.58,260.84,260.58,260.84,988
12/04/2002,13:29,260.58,260.58,260.58,260.58,2245
12/04/2002,13:45,260.58,260.58,260.58,260.58,6286
12/04/2002,14:00,260.04,260.04,260.04,260.04,674
12/04/2002,14:03,260.17,260.17,260.17,260.17,45
12/04/2002,14:04,260.04,260.04,260.04,260.04,22
12/04/2002,14:07,260.13,260.13,260.13,260.13,1123
12/04/2002,14:08,260.13,260.13,260.13,260.13,1123
12/04/2002,14:11,260.09,260.09,260.09,260.09,3435
12/04/2002,14:15,260.13,260.13,260.13,260.13,561
12/04/2002,14:16,259.86,259.86,259.86,259.86,22
12/04/2002,14:17,259.86,259.86,259.86,259.86,22
12/04/2002,14:18,260.49,260.49,260.49,260.49,1123
12/04/2002,14:20,260.66,260.66,260.62,260.62,584
12/04/2002,14:23,260.4,260.4,260.4,260.4,1459
12/04/2002,14:27,260.71,260.71,260.71,260.71,22
12/04/2002,14:29,260.71,260.71,260.4,260.4,135
12/04/2002,14:30,260.4,260.4,260.4,260.4,2357
12/04/2002,14:32,260.58,260.58,260.58,260.58,1123
12/04/2002,14:33,260.58,260.58,260.58,260.58,3368
12/04/2002,14:34,260.53,260.53,260.49,260.49,786
12/04/2002,14:35,260.58,260.58,260.58,260.58,1123
12/04/2002,14:37,261.11,261.11,261.11,261.11,67
12/04/2002,14:38,261.24,261.24,261.24,261.24,561
12/04/2002,14:39,261.69,261.69,261.38,261.38,5702
12/04/2002,14:40,261.51,261.6,261.15,261.6,1976
12/04/2002,14:43,261.82,261.82,261.82,261.82,22
12/04/2002,14:45,262.05,262.05,262.05,262.05,135
12/04/2002,14:46,262.45,262.45,262.45,262.45,112
12/04/2002,14:47,262.85,262.85,262.85,262.85,112
12/04/2002,14:49,262.8,262.8,261.96,261.96,22899
12/04/2002,14:50,262.36,262.36,262.36,262.36,22450
12/04/2002,14:51,262.54,262.54,262.54,262.54,22
12/04/2002,14:54,262.36,262.36,262.36,262.36,22
12/04/2002,14:55,262.36,262.36,262.36,262.36,2245
12/04/2002,14:57,262.36,262.36,262.36,262.36,6892
12/04/2002,14:59,262.27,262.27,262.27,262.27,1123
12/04/2002,15:02,262.67,262.67,262.67,262.67,33675
12/04/2002,15:07,261.96,261.96,261.96,261.96,112
12/04/2002,15:08,261.73,261.73,261.73,261.73,22
12/04/2002,15:09,262,262,262,262,45
12/04/2002,15:10,262,262,262,262,22
12/04/2002,15:13,262.31,262.31,262.31,262.31,943
12/04/2002,15:14,262.31,262.31,262.31,262.31,1123
12/04/2002,15:18,262,262,262,262,449
12/04/2002,15:19,262,262,261.51,261.51,45
12/04/2002,15:22,261.91,261.91,261.91,261.91,112
12/04/2002,15:26,261.69,261.69,261.69,261.69,157
12/04/2002,15:27,261.91,261.91,261.47,261.47,1235
12/04/2002,15:31,261.56,261.56,261.56,261.56,225
12/04/2002,15:32,261.64,261.64,261.64,261.64,112
12/04/2002,15:33,261.64,261.64,261.42,261.42,247
12/04/2002,15:34,261.42,261.42,261.42,261.42,157
12/04/2002,15:37,261.47,261.47,261.47,261.47,898
12/04/2002,15:38,261.64,261.64,261.64,261.64,2245
12/04/2002,15:40,261.87,261.87,261.87,261.87,561
12/04/2002,15:42,261.6,261.91,261.6,261.91,584
12/04/2002,15:43,261.87,261.87,261.87,261.87,22
12/04/2002,15:45,262,262,261.91,261.91,1123
12/04/2002,15:55,261.91,261.91,261.91,261.91,22
12/04/2002,15:56,261.91,261.91,261.91,261.91,45
12/04/2002,15:57,261.91,261.91,261.69,261.91,9025
12/04/2002,15:58,261.91,262.13,261.91,262.13,1684
12/04/2002,15:59,261.69,261.69,261.69,261.69,45
12/05/2002,09:35,262.36,262.36,262.36,262.36,629
12/05/2002,09:36,263.2,263.2,263.2,263.2,157
12/05/2002,09:37,264.14,264.14,264.14,264.14,674
12/05/2002,09:42,263.69,263.69,263.69,263.69,471
12/05/2002,09:44,264.58,264.58,264.58,264.58,1123
12/05/2002,09:45,264.14,264.14,264.14,264.14,15109
12/05/2002,09:46,263.69,263.69,263.52,263.69,1167
12/05/2002,09:48,264.23,264.23,264.23,264.23,2245
12/05/2002,09:49,265.03,265.16,265.03,265.16,494
12/05/2002,09:50,264.76,264.76,264.76,264.76,404
12/05/2002,09:54,264.81,264.81,264.81,264.81,90
12/05/2002,09:55,265.03,265.03,265.03,265.03,45
12/05/2002,09:56,264.23,264.23,264.23,264.23,314
12/05/2002,09:58,264.14,264.32,264.14,264.32,9586
12/05/2002,09:59,264.36,264.36,264.36,264.36,674
12/05/2002,10:00,264.23,264.23,264.23,264.23,3368
12/05/2002,10:01,264.67,264.67,264.45,264.45,1459
12/05/2002,10:02,264.5,264.5,264.5,264.5,404
12/05/2002,10:07,264.9,264.9,264.9,264.9,269
12/05/2002,10:08,265.3,265.3,265.3,265.3,314
12/05/2002,10:09,264.67,264.67,264.67,264.67,90
12/05/2002,10:10,264.5,264.63,264.5,264.63,67
12/05/2002,10:12,264.36,264.36,264.36,264.36,561
12/05/2002,10:13,264.23,264.5,264.23,264.5,3255
12/05/2002,10:14,264.58,264.58,264.58,264.58,449
12/05/2002,10:15,263.6,263.6,263.6,263.6,1123
12/05/2002,10:16,263.25,263.25,262.94,262.94,1123
12/05/2002,10:17,262.8,262.98,262.09,262.09,2986
12/05/2002,10:18,262.71,262.71,262.71,262.71,225
12/05/2002,10:19,261.24,261.24,261.24,261.24,1123
12/05/2002,10:20,260.98,261.02,260.13,260.13,12056
12/05/2002,10:21,258.48,258.48,258.48,258.48,225
12/05/2002,10:23,260.49,260.49,260.49,260.49,33675
12/05/2002,10:24,259.6,260.35,259.6,260.35,11360
12/05/2002,10:25,259.73,260.31,259.68,259.95,11899
12/05/2002,10:26,260.13,260.26,259.95,260.26,6376
12/05/2002,10:27,260.35,260.58,259.95,259.95,8980
12/05/2002,10:28,260.13,260.13,260,260.13,6421
12/05/2002,10:29,260.8,260.8,260.58,260.58,1594
12/05/2002,10:30,261.2,261.47,261.2,261.47,7319
12/05/2002,10:31,261.2,262.89,261.02,262.8,19240
12/05/2002,10:32,262.13,263.2,262.13,263.2,5770
12/05/2002,10:33,263.03,263.25,263.03,263.25,12348
12/05/2002,10:34,263.25,263.25,262.36,262.36,29994
12/05/2002,10:35,262.4,263.03,262.09,262.09,20564
12/05/2002,10:36,262.67,262.8,262.36,262.8,13807
12/05/2002,10:38,262.58,262.8,262.36,262.8,3390
12/05/2002,10:39,262.13,262.36,262.05,262.05,4131
12/05/2002,10:40,261.96,261.96,261.96,261.96,1729
12/05/2002,10:43,262.94,262.94,262.94,262.94,67
12/05/2002,10:44,262.98,262.98,262.98,262.98,45
12/05/2002,10:45,262.8,262.8,262.36,262.36,202
12/05/2002,10:47,262.8,262.8,262.36,262.8,5860
12/05/2002,10:48,263.03,263.03,262.36,262.36,898
12/05/2002,10:49,262.13,262.18,262.09,262.18,2627
12/05/2002,10:51,261.38,261.38,261.38,261.38,22
12/05/2002,10:52,261.02,261.02,260.89,260.89,2806
12/05/2002,10:53,260.84,260.84,260.8,260.8,3502
12/05/2002,10:54,260.8,260.8,260.8,260.8,5613
12/05/2002,10:56,261.02,261.02,260.62,260.62,606
12/05/2002,10:59,260.31,260.31,260.17,260.17,247
12/05/2002,11:00,260.13,260.13,260.13,260.13,2245
12/05/2002,11:02,260.53,260.53,260.53,260.53,22
12/05/2002,11:05,260.49,260.49,260.49,260.49,90
12/05/2002,11:13,259.68,260.35,259.68,260.35,718
12/05/2002,11:16,259.68,259.68,259.68,259.68,471
12/05/2002,11:18,259.51,259.51,259.51,259.51,2245
12/05/2002,11:19,259.51,259.51,259.51,259.51,2245
12/05/2002,11:21,259.15,259.24,259.15,259.24,90
12/05/2002,11:23,259.33,259.33,259.33,259.33,22
12/05/2002,11:25,259.51,260.17,259.51,260.17,584
12/05/2002,11:30,260.35,260.35,260.35,260.35,359
12/05/2002,11:33,260.13,260.13,260.13,260.13,112
12/05/2002,11:34,259.86,259.86,259.86,259.86,359
12/05/2002,11:36,259.91,259.95,259.91,259.95,561
12/05/2002,11:38,260.4,260.53,260.4,260.53,561
12/05/2002,11:48,260.58,260.58,260.09,260.09,67
12/05/2002,11:49,260.58,260.58,260.58,260.58,449
12/05/2002,11:51,260.4,260.4,260.4,260.4,225
12/05/2002,11:59,260.4,260.4,260.4,260.4,337
12/05/2002,12:00,260.93,260.93,260.93,260.93,292
12/05/2002,12:09,260.58,260.58,260.58,260.58,359
12/05/2002,12:10,260.58,260.58,260.58,260.58,225
12/05/2002,12:11,260.66,260.66,260.31,260.31,269
12/05/2002,12:16,260.84,260.84,260.84,260.84,269
12/05/2002,12:17,260.31,260.58,260.31,260.58,247
12/05/2002,12:18,260.31,260.31,260.31,260.31,90
12/05/2002,12:26,260.66,260.66,260.66,260.66,314
12/05/2002,12:31,260.49,260.49,260.49,260.49,112
12/05/2002,12:35,260,260,260,260,67
12/05/2002,12:37,260.58,260.58,260.58,260.58,4490
12/05/2002,12:41,260.84,260.84,260.84,260.84,247
12/05/2002,12:47,261.02,261.02,261.02,261.02,45
12/05/2002,12:48,261.29,261.29,261.29,261.29,337
12/05/2002,12:49,260.93,260.93,260.93,260.93,45
12/05/2002,12:55,261.02,261.02,261.02,261.02,67
12/05/2002,13:05,261.73,261.73,261.73,261.73,22
12/05/2002,13:10,261.47,261.47,261.47,261.47,225
12/05/2002,13:11,260.8,260.8,260.8,260.8,1123
12/05/2002,13:19,261.24,261.24,261.24,261.24,225
12/05/2002,13:22,261.47,261.47,261.47,261.47,225
12/05/2002,13:26,261.69,261.69,261.69,261.69,90
12/05/2002,13:29,261.64,261.64,261.64,261.64,269
12/05/2002,13:30,261.24,261.24,261.24,261.24,22
12/05/2002,13:34,261.96,261.96,261.96,261.96,292
12/05/2002,13:37,262.18,262.36,262.18,262.36,1055
12/05/2002,13:40,262.36,262.36,262.36,262.36,269
12/05/2002,13:41,262.49,262.49,262.49,262.49,269
12/05/2002,13:43,262.54,262.54,262.54,262.54,22
12/05/2002,13:44,262.36,262.36,262.36,262.36,225
12/05/2002,13:45,262.36,262.36,262.36,262.36,449
12/05/2002,13:46,261.91,261.91,261.91,261.91,449
12/05/2002,13:48,261.91,261.91,261.91,261.91,247
12/05/2002,13:49,261.91,261.91,261.91,261.91,8980
12/05/2002,13:57,261.91,261.91,261.91,261.91,45
12/05/2002,14:09,262.36,262.36,262.36,262.36,1123
12/05/2002,14:11,262.13,262.13,262.13,262.13,67
12/05/2002,14:16,262.54,262.54,262.54,262.54,135
12/05/2002,14:19,262.54,262.54,262.54,262.54,45
12/05/2002,14:20,262.36,262.36,262.27,262.27,112
12/05/2002,14:24,262.71,262.71,262.71,262.71,67
12/05/2002,14:26,262.27,262.27,262.27,262.27,314
12/05/2002,14:29,261.87,261.87,261.87,261.87,157
12/05/2002,14:30,262.36,262.36,262.36,262.36,247
12/05/2002,14:42,262.58,262.58,262.58,262.58,337
12/05/2002,14:43,262.36,262.54,262.36,262.54,269
12/05/2002,14:45,262.18,262.18,262.18,262.18,22
12/05/2002,14:46,262.94,262.94,262.58,262.58,2716
12/05/2002,14:48,262.54,262.54,262.54,262.54,22
12/05/2002,14:53,262.31,262.45,262.31,262.45,314
12/05/2002,14:58,262.58,262.58,262.58,262.58,135
12/05/2002,15:00,262.36,262.36,262.36,262.36,1123
12/05/2002,15:01,262.18,262.18,262.18,262.18,22
12/05/2002,15:03,261.91,262,261.91,262,741
12/05/2002,15:06,261.91,261.91,261.91,261.91,3368
12/05/2002,15:08,262.09,262.09,262.09,262.09,45
12/05/2002,15:11,261.69,261.69,261.69,261.69,67
12/05/2002,15:12,261.78,261.78,261.78,261.78,225
12/05/2002,15:16,261.69,261.69,261.69,261.69,202
12/05/2002,15:21,261.47,261.56,261.47,261.56,247
12/05/2002,15:28,261.38,261.38,261.38,261.38,67
12/05/2002,15:30,261.47,261.47,261.47,261.47,225
12/05/2002,15:33,261.33,261.33,261.33,261.33,247
12/05/2002,15:34,261.15,261.15,261.15,261.15,157
12/05/2002,15:35,261.42,261.42,261.42,261.42,22
12/05/2002,15:36,261.47,261.47,261.33,261.33,67
12/05/2002,15:37,261.38,261.38,261.2,261.2,90
12/05/2002,15:42,261.33,261.33,261.2,261.2,494
12/05/2002,15:43,261.2,261.2,261.2,261.2,561
12/05/2002,15:46,261.2,261.2,261.2,261.2,292
12/05/2002,15:47,261.11,261.11,261.11,261.11,3098
12/05/2002,15:48,261.2,261.2,260.93,260.93,3031
12/05/2002,15:49,260.89,260.89,260.89,260.89,157
12/05/2002,15:53,261.42,261.42,261.42,261.42,314
12/05/2002,15:55,261.29,261.29,261.29,261.29,67
12/05/2002,15:57,260.89,261.47,260.89,261.47,1055
12/05/2002,15:59,260.75,260.75,260.71,260.71,5613
12/06/2002,09:34,258.43,258.43,258.43,258.43,112
12/06/2002,09:35,259.55,259.55,259.55,259.55,1167
12/06/2002,09:36,259.73,259.73,259.55,259.55,471
12/06/2002,09:38,258.66,258.88,258.66,258.88,8528
12/06/2002,09:39,258.43,258.52,258.43,258.52,987
12/06/2002,09:40,258.35,258.35,258.35,258.35,449
12/06/2002,09:41,257.77,257.77,257.77,257.77,22
12/06/2002,09:42,258.43,258.43,258.43,258.43,898
12/06/2002,09:43,258.79,258.79,258.79,258.79,449
12/06/2002,09:46,258.75,258.75,258.75,258.75,898
12/06/2002,09:48,258.66,258.66,258.66,258.66,224
12/06/2002,09:49,258.88,258.88,258.88,258.88,337
12/06/2002,09:51,258.43,258.43,258.43,258.43,1347
12/06/2002,09:52,258.66,258.88,258.66,258.88,1436
12/06/2002,09:54,259.01,259.1,259.01,259.1,2693
12/06/2002,09:55,259.41,259.41,259.41,259.41,1347
12/06/2002,09:59,259.82,259.82,259.82,259.82,1347
12/06/2002,10:00,260.22,260.22,260.22,260.22,45
12/06/2002,10:02,260.89,260.89,260.89,260.89,45
12/06/2002,10:03,260.26,260.26,260.26,260.26,90
12/06/2002,10:04,260.22,260.22,260.22,260.22,67
12/06/2002,10:05,260.66,260.84,260.66,260.66,449
12/06/2002,10:06,260.39,260.89,260.39,260.89,45
12/06/2002,10:07,260.89,260.89,260.89,260.89,224
12/06/2002,10:08,260.89,261.55,260.89,261.55,1818
12/06/2002,10:10,262,262.67,262,262.67,763
12/06/2002,10:11,262.67,262.67,262.67,262.67,673
12/06/2002,10:17,261.69,261.69,261.69,261.69,404
12/06/2002,10:21,261.64,261.64,261.64,261.64,22
12/06/2002,10:22,261.87,261.87,261.87,261.87,449
12/06/2002,10:25,262.89,262.89,262.89,262.89,224
12/06/2002,10:26,263.11,263.11,262.36,262.36,471
12/06/2002,10:28,262.67,262.67,262.67,262.67,22
12/06/2002,10:29,262.18,262.18,262.18,262.18,224
12/06/2002,10:30,262.44,262.44,262.44,262.44,5633
12/06/2002,10:31,262.89,262.89,262.89,262.89,1122
12/06/2002,10:32,262.53,262.53,262.53,262.53,22
12/06/2002,10:34,262.98,262.98,262.98,262.98,449
12/06/2002,10:35,263.16,263.34,263.16,263.34,1795
12/06/2002,10:37,263.34,263.34,262.89,262.89,8057
12/06/2002,10:38,263.02,263.02,262.49,262.49,7361
12/06/2002,10:50,262.71,262.71,262.71,262.71,90
12/06/2002,10:56,260.66,260.66,260.57,260.57,449
12/06/2002,10:58,260.44,260.44,260.35,260.35,337
12/06/2002,11:10,261.29,261.29,261.29,261.29,157
12/06/2002,11:13,262.22,262.22,261.69,261.69,180
12/06/2002,11:16,261.78,261.78,261.78,261.78,2244
12/06/2002,11:24,262.27,262.27,262.27,262.27,494
12/06/2002,11:25,261.91,261.91,261.91,261.91,224
12/06/2002,11:34,262.58,262.58,262.58,262.58,314
12/06/2002,11:37,262.93,263.34,262.93,263.34,6800
12/06/2002,11:38,262.93,262.93,262.89,262.89,494
12/06/2002,11:44,262.89,262.89,262.89,262.89,1122
12/06/2002,11:45,262.62,262.76,262.62,262.76,5050
12/06/2002,11:50,262.76,262.76,262.67,262.67,180
12/06/2002,11:51,262.67,262.67,262.67,262.67,90
12/06/2002,11:52,262.67,262.67,262.67,262.67,112
12/06/2002,11:53,262.58,262.58,262.58,262.58,90
12/06/2002,11:54,262.27,262.53,262.27,262.53,2334
12/06/2002,11:55,262.53,262.53,262.53,262.53,112
12/06/2002,11:56,262.53,262.53,262.53,262.53,90
12/06/2002,11:58,263.02,263.02,262.89,262.89,135
12/06/2002,12:01,263.25,263.25,263.25,263.25,112
12/06/2002,12:02,263.16,263.16,263.16,263.16,157
12/06/2002,12:03,263.25,263.25,263.25,263.25,112
12/06/2002,12:04,262.93,262.93,262.93,262.93,449
12/06/2002,12:06,263.2,263.2,262.89,262.89,67
12/06/2002,12:30,263.74,263.74,263.74,263.74,22
12/06/2002,12:31,263.74,263.74,263.74,263.74,22
12/06/2002,12:32,264,264,264,264,224
12/06/2002,12:33,264,264,264,264,22
12/06/2002,12:35,263.78,264.14,263.78,264.14,45
12/06/2002,12:37,264.23,264.23,264.23,264.23,112
12/06/2002,12:47,264.41,264.41,264.41,264.41,1302
12/06/2002,12:49,264.23,264.23,264.23,264.23,22
12/06/2002,12:50,264.05,264.05,264.05,264.05,22
12/06/2002,12:53,264.05,264.05,264.05,264.05,45
12/06/2002,12:56,264.67,264.67,264.67,264.67,4040
12/06/2002,12:58,265.07,265.07,265.07,265.07,157
12/06/2002,12:59,265.12,265.34,265.12,265.34,337
12/06/2002,13:00,264.9,265.83,264.9,265.83,7204
12/06/2002,13:04,265.79,265.79,265.79,265.79,11221
12/06/2002,13:07,266.23,266.23,266.23,266.23,135
12/06/2002,13:08,266.37,266.37,266.37,266.37,67
12/06/2002,13:09,266.37,266.37,266.37,266.37,5611
12/06/2002,13:10,266.45,266.45,266.45,266.45,22
12/06/2002,13:11,266.01,266.01,266.01,266.01,5611
12/06/2002,13:12,266.23,266.23,266.1,266.1,5633
12/06/2002,13:13,266.23,266.23,266.23,266.23,22
12/06/2002,13:14,266.1,266.23,266.1,266.23,1167
12/06/2002,13:15,266.23,266.23,266.23,266.23,45
12/06/2002,13:16,266.14,266.14,266.14,266.14,22
12/06/2002,13:17,266.45,266.77,266.45,266.77,2491
12/06/2002,13:18,266.77,266.77,266.77,266.77,224
12/06/2002,13:19,266.77,266.77,266.77,266.77,898
12/06/2002,13:21,266.5,266.5,266.5,266.5,785
12/06/2002,13:22,266.5,266.5,266.5,266.5,337
12/06/2002,13:23,266.59,266.59,266.59,266.59,1122
12/06/2002,13:25,266.45,266.45,266.45,266.45,3366
12/06/2002,13:31,266.28,266.28,266.28,266.28,2244
12/06/2002,13:32,266.45,266.45,266.23,266.45,1571
12/06/2002,13:33,266.23,266.54,266.23,266.54,2356
12/06/2002,13:36,267.26,267.26,266.9,267.03,2289
12/06/2002,13:38,266.94,266.94,266.94,266.94,337
12/06/2002,13:41,266.9,266.9,266.9,266.9,449
12/06/2002,13:42,267.12,267.12,267.12,267.12,22
12/06/2002,13:43,266.81,266.81,266.81,266.81,112
12/06/2002,13:45,267.35,267.35,267.35,267.35,1459
12/06/2002,13:48,267.88,267.88,267.88,267.88,112
12/06/2002,13:51,267.79,267.79,267.66,267.66,494
12/06/2002,13:53,267.44,267.44,267.44,267.44,2244
12/06/2002,13:59,267.35,267.35,267.35,267.35,180
12/06/2002,14:00,267.12,267.12,267.12,267.12,7339
12/06/2002,14:04,267.35,267.39,267.26,267.39,157
12/06/2002,14:05,267.35,267.35,267.35,267.35,1145
12/06/2002,14:09,267.21,267.21,267.21,267.21,606
12/06/2002,14:10,266.28,266.28,266.28,266.28,45
12/06/2002,14:11,266.45,266.45,266.45,266.45,45
12/06/2002,14:14,266.72,266.72,266.72,266.72,67
12/06/2002,14:15,266.72,266.72,266.23,266.23,157
12/06/2002,14:17,266.81,266.81,266.59,266.59,67
12/06/2002,14:18,266.59,266.59,266.59,266.59,494
12/06/2002,14:22,266.14,266.14,266.14,266.14,22
12/06/2002,14:23,266.32,266.32,265.83,265.83,561
12/06/2002,14:25,265.61,265.61,265.61,265.61,269
12/06/2002,14:26,266.1,266.1,265.7,265.79,494
12/06/2002,14:29,265.83,265.83,265.83,265.83,22
12/06/2002,14:33,266.28,266.28,266.28,266.28,22
12/06/2002,14:34,266.28,266.37,266.28,266.28,696
12/06/2002,14:35,266.23,266.23,266.23,266.23,2244
12/06/2002,14:38,266.14,266.14,266.14,266.14,763
12/06/2002,14:39,266.19,266.19,266.19,266.19,22
12/06/2002,14:44,265.92,265.92,265.92,265.92,808
12/06/2002,14:45,265.92,265.92,265.92,265.92,67
12/06/2002,14:46,265.92,265.92,265.92,265.92,763
12/06/2002,14:50,265.79,265.79,265.61,265.61,920
12/06/2002,14:54,264.98,264.98,264.98,264.98,22
12/06/2002,14:55,264.76,264.76,264.76,264.76,112
12/06/2002,14:58,265.3,265.3,265.3,265.3,67
12/06/2002,14:59,265.3,265.3,265.07,265.07,1571
12/06/2002,15:00,265.07,265.07,264.9,264.9,404
12/06/2002,15:04,264.45,264.45,264.45,264.45,67
12/06/2002,15:05,264.67,264.67,264.41,264.41,628
12/06/2002,15:09,264.67,264.67,264.67,264.67,45
12/06/2002,15:11,264.72,264.72,264.72,264.72,45
12/06/2002,15:15,264.72,264.72,264.72,264.72,539
12/06/2002,15:16,264.45,264.45,264.45,264.45,90
12/06/2002,15:18,264.49,264.49,264.49,264.49,584
12/06/2002,15:20,264.45,264.45,264.45,264.45,584
12/06/2002,15:27,263.65,263.65,263.38,263.38,1706
12/06/2002,15:28,263.38,263.56,263.38,263.56,269
12/06/2002,15:29,263.78,263.78,263.78,263.78,224
12/06/2002,15:31,263.78,263.78,263.6,263.6,651
12/06/2002,15:32,263.6,263.6,263.6,263.6,1145
12/06/2002,15:39,263.74,263.74,263.74,263.74,561
12/06/2002,15:40,263.56,263.56,263.56,263.56,11221
12/06/2002,15:43,263.6,263.6,263.6,263.6,1526
12/06/2002,15:45,263.56,263.56,263.56,263.56,224
12/06/2002,15:46,263.34,263.34,263.34,263.34,224
12/06/2002,15:51,263.2,263.2,263.2,263.2,135
12/06/2002,15:52,262.89,263.2,262.89,263.2,22577
12/06/2002,15:53,262.93,263.2,262.93,263.16,292
12/06/2002,15:54,263.07,263.07,263.07,263.07,561
12/06/2002,15:55,262.89,262.89,262.89,262.89,11221
12/06/2002,15:56,263.2,263.2,263.2,263.2,561
12/06/2002,15:58,263.16,263.16,263.16,263.16,920
12/06/2002,15:59,263.25,263.25,263.25,263.25,561
12/09/2002,09:35,264.5,264.5,264.5,264.5,90
12/09/2002,09:36,264.5,264.5,264.5,264.5,45
12/09/2002,09:38,263.92,263.92,263.92,263.92,22
12/09/2002,09:39,265.03,265.03,264.14,264.14,11899
12/09/2002,09:40,265.74,266.32,265.74,266.32,157
12/09/2002,09:41,266.05,266.32,266.05,266.32,696
12/09/2002,09:42,266.19,266.19,266.19,266.19,112
12/09/2002,09:43,265.25,265.25,265.03,265.03,90
12/09/2002,09:44,265.39,265.39,265.25,265.25,606
12/09/2002,09:45,265.25,265.48,265.25,265.48,6511
12/09/2002,09:47,265.48,265.48,265.48,265.48,674
12/09/2002,09:48,265.48,266.32,265.48,266.32,4984
12/09/2002,09:52,266.81,266.81,266.81,266.81,22
12/09/2002,09:53,266.37,266.37,266.37,266.37,157
12/09/2002,09:54,266.77,266.77,266.37,266.37,2267
12/09/2002,09:56,267.17,267.84,267.17,267.84,965
12/09/2002,09:59,267.48,267.48,267.48,267.48,6735
12/09/2002,10:00,267.88,267.88,267.88,267.88,22
12/09/2002,10:01,267.3,267.88,267.26,267.26,741
12/09/2002,10:04,266.77,266.81,266.77,266.81,337
12/09/2002,10:05,267.17,267.17,267.17,267.17,225
12/09/2002,10:06,267.66,267.66,267.66,267.66,90
12/09/2002,10:07,267.75,267.75,267.75,267.75,112
12/09/2002,10:08,267.17,267.79,267.17,267.79,269
12/09/2002,10:09,267.17,267.48,267.17,267.48,5657
12/09/2002,10:10,267.75,267.75,267.75,267.75,22
12/09/2002,10:11,267.7,267.7,267.7,267.7,225
12/09/2002,10:12,268.37,268.37,268.37,268.37,22
12/09/2002,10:13,268.37,268.37,268.37,268.37,1684
12/09/2002,10:14,267.61,267.61,267.52,267.52,112
12/09/2002,10:20,267.7,268.28,267.48,268.15,11921
12/09/2002,10:21,268.28,268.28,268.15,268.15,2155
12/09/2002,10:22,267.93,267.93,267.93,267.93,674
12/09/2002,10:24,267.93,267.93,267.93,267.93,225
12/09/2002,10:25,268.06,268.06,268.06,268.06,22
12/09/2002,10:26,268.06,268.06,268.06,268.06,22
12/09/2002,10:28,268.06,268.06,268.06,268.06,22
12/09/2002,10:29,268.15,268.15,268.15,268.15,5613
12/09/2002,10:30,267.93,267.93,267.93,267.93,90
12/09/2002,10:31,267.93,267.93,267.21,267.21,2627
12/09/2002,10:32,267.66,267.66,267.66,267.66,225
12/09/2002,10:33,267.7,267.7,267.7,267.7,382
12/09/2002,10:34,268.06,268.06,268.06,268.06,45
12/09/2002,10:37,268.06,268.15,267.93,267.93,2694
12/09/2002,10:41,269.04,269.04,268.99,268.99,45
12/09/2002,10:42,269.08,269.08,269.04,269.04,6062
12/09/2002,10:45,269.04,269.04,268.28,268.28,337
12/09/2002,10:46,268.59,268.59,268.37,268.37,11450
12/09/2002,10:47,268.46,268.46,268.46,268.46,22
12/09/2002,10:50,268.19,268.37,268.19,268.37,67
12/09/2002,10:51,268.06,268.06,268.06,268.06,225
12/09/2002,10:52,267.57,267.57,267.57,267.57,2245
12/09/2002,10:53,267.75,267.75,267.75,267.75,2470
12/09/2002,10:54,267.7,267.7,267.7,267.7,1347
12/09/2002,10:55,267.75,267.93,267.75,267.93,180
12/09/2002,10:58,268.37,268.37,268.37,268.37,22
12/09/2002,10:59,267.93,267.93,267.93,267.93,22
12/09/2002,11:00,267.84,267.84,267.48,267.48,225
12/09/2002,11:02,267.79,267.79,267.26,267.26,11248
12/09/2002,11:03,267.26,267.35,267.26,267.35,2245
12/09/2002,11:04,267.26,267.26,267.21,267.21,1302
12/09/2002,11:05,267.17,267.17,266.95,266.95,1302
12/09/2002,11:06,266.95,266.95,266.95,266.95,90
12/09/2002,11:07,266.81,266.81,266.72,266.72,6735
12/09/2002,11:10,266.9,266.9,266.9,266.9,225
12/09/2002,11:12,266.77,266.77,266.77,266.77,22
12/09/2002,11:15,266.81,266.81,266.81,266.81,22
12/09/2002,11:17,266.81,266.81,266.81,266.81,90
12/09/2002,11:20,267.35,267.35,267.35,267.35,90
12/09/2002,11:22,267.35,267.35,267.35,267.35,22
12/09/2002,11:25,267.26,267.26,267.26,267.26,22
12/09/2002,11:26,266.86,266.86,266.86,266.86,135
12/09/2002,11:29,266.99,266.99,266.99,266.99,90
12/09/2002,11:30,266.63,266.63,266.63,266.63,22
12/09/2002,11:31,266.14,266.32,266.14,266.32,112
12/09/2002,11:33,265.65,265.65,265.3,265.3,45
12/09/2002,11:34,265.25,265.25,265.25,265.25,112
12/09/2002,11:35,265.25,265.25,265.25,265.25,112
12/09/2002,11:39,265.3,265.3,265.16,265.16,67
12/09/2002,11:40,265.03,265.03,265.03,265.03,1414
12/09/2002,11:41,265.21,265.21,264.81,264.81,90
12/09/2002,11:46,264.81,264.81,264.81,264.81,67
12/09/2002,11:47,264.67,264.67,264.67,264.67,180
12/09/2002,11:49,264.41,264.41,264.41,264.41,225
12/09/2002,11:50,264.36,264.36,264.18,264.18,225
12/09/2002,11:54,264.58,264.58,264.58,264.58,11225
12/09/2002,11:56,265.56,265.56,265.56,265.56,45
12/09/2002,11:57,265.07,265.07,265.07,265.07,112
12/09/2002,12:01,265.39,265.39,265.03,265.03,1841
12/09/2002,12:02,265.03,265.03,265.03,265.03,11225
12/09/2002,12:09,265.21,265.21,265.21,265.21,45
12/09/2002,12:12,265.03,265.21,265.03,265.21,471
12/09/2002,12:16,265.12,265.12,265.12,265.12,45
12/09/2002,12:18,264.81,264.81,264.5,264.5,112
12/09/2002,12:25,264.05,264.05,264.05,264.05,22
12/09/2002,12:28,263.92,263.92,263.92,263.92,22
12/09/2002,12:33,263.92,263.92,263.92,263.92,45
12/09/2002,12:35,264.14,264.14,264.14,264.14,22
12/09/2002,12:36,264.01,264.01,264.01,264.01,112
12/09/2002,12:39,264.01,264.01,264.01,264.01,22
12/09/2002,12:43,263.92,263.92,263.74,263.74,90
12/09/2002,12:44,263.52,263.6,263.52,263.6,90
12/09/2002,12:47,263.43,263.43,263.43,263.43,67
12/09/2002,13:02,262.85,262.85,262.85,262.85,45
12/09/2002,13:04,263.16,263.16,263.16,263.16,22
12/09/2002,13:08,263.25,263.25,263.25,263.25,22
12/09/2002,13:13,263.25,263.25,263.25,263.25,22
12/09/2002,13:18,262.8,262.8,262.8,262.8,561
12/09/2002,13:29,262.98,262.98,262.98,262.98,22
12/09/2002,13:36,262.94,262.94,262.94,262.94,674
12/09/2002,13:37,263.34,263.34,263.34,263.34,112
12/09/2002,13:41,263.34,263.34,263.34,263.34,22
12/09/2002,13:43,263.11,263.11,263.11,263.11,112
12/09/2002,13:44,263.25,263.25,263.25,263.25,22
12/09/2002,13:52,262.94,263.16,262.94,263.16,67
12/09/2002,13:53,262.54,262.54,262.54,262.54,112
12/09/2002,13:54,262.49,262.49,262.49,262.49,45
12/09/2002,13:57,262.49,262.49,262.18,262.18,225
12/09/2002,13:58,261.96,261.96,261.96,261.96,1123
12/09/2002,14:07,262.31,262.31,262.13,262.13,180
12/09/2002,14:13,262,262,262,262,225
12/09/2002,14:20,262.31,262.31,262.31,262.31,22
12/09/2002,14:24,262.36,262.36,262.36,262.36,45
12/09/2002,14:25,262.36,262.36,261.91,261.91,516
12/09/2002,14:26,262.13,262.54,262.13,262.54,90
12/09/2002,14:27,262.09,262.54,262.09,262.54,1145
12/09/2002,14:30,263.03,263.03,263.03,263.03,67
12/09/2002,14:31,263.07,263.07,263.07,263.07,45
12/09/2002,14:33,262.94,262.94,262.94,262.94,22
12/09/2002,14:34,262.8,262.8,262.8,262.8,45
12/09/2002,14:37,262.54,262.54,262.54,262.54,67
12/09/2002,14:40,262.31,262.31,261.87,261.87,135
12/09/2002,14:43,261.73,261.73,261.73,261.73,22
12/09/2002,14:44,262.09,262.09,262.09,262.09,112
12/09/2002,14:47,261.78,261.78,261.51,261.51,135
12/09/2002,14:48,262.4,262.4,262.4,262.4,135
12/09/2002,14:54,261.91,261.91,261.91,261.91,449
12/09/2002,14:59,262.36,262.36,262.36,262.36,22
12/09/2002,15:02,262.13,262.13,261.91,261.91,404
12/09/2002,15:04,261.47,261.69,261.47,261.69,6331
12/09/2002,15:08,260.8,260.8,260.58,260.58,584
12/09/2002,15:09,260.35,260.35,260.35,260.35,292
12/09/2002,15:15,261.15,261.15,261.15,261.15,22
12/09/2002,15:16,261.24,261.24,261.24,261.24,90
12/09/2002,15:21,261.02,261.02,261.02,261.02,22
12/09/2002,15:23,260.66,260.66,259.82,260.62,1347
12/09/2002,15:29,259.91,259.91,259.91,259.91,449
12/09/2002,15:32,259.82,259.82,259.82,259.82,22
12/09/2002,15:34,259.82,260.22,259.68,260.22,359
12/09/2002,15:35,259.91,260.31,259.91,260.31,247
12/09/2002,15:37,259.91,259.91,259.6,259.6,404
12/09/2002,15:38,259.91,259.91,259.91,259.91,90
12/09/2002,15:40,259.46,259.46,259.46,259.46,606
12/09/2002,15:41,259.46,259.46,259.46,259.46,22
12/09/2002,15:42,259.24,259.24,259.24,259.24,674
12/09/2002,15:43,259.28,259.28,258.79,258.84,292
12/09/2002,15:47,259.02,259.02,259.02,259.02,898
12/09/2002,15:48,259.24,259.24,259.24,259.24,22
12/09/2002,15:49,259.02,259.02,259.02,259.02,674
12/09/2002,15:50,259.15,259.15,259.15,259.15,22
12/09/2002,15:53,259.33,259.33,259.24,259.24,135
12/09/2002,15:54,259.24,259.24,259.24,259.24,45
12/09/2002,15:55,258.66,258.66,258.66,258.66,561
12/09/2002,15:57,258.66,258.66,258.53,258.53,112
12/09/2002,15:58,258.53,258.66,258.53,258.66,247
12/10/2002,09:34,260.13,260.13,260.13,260.13,2021
12/10/2002,09:36,258.79,258.79,258.79,258.79,449
12/10/2002,09:37,258.44,258.44,258.44,258.44,225
12/10/2002,09:40,259.15,259.15,259.15,259.15,225
12/10/2002,09:41,258.62,258.62,258.62,258.62,674
12/10/2002,09:42,258.44,258.44,258.17,258.17,382
12/10/2002,09:44,256.79,256.79,256.52,256.52,1212
12/10/2002,09:45,256.79,256.79,256.79,256.79,786
12/10/2002,09:46,256.57,256.57,256.12,256.12,13560
12/10/2002,09:47,256.34,256.34,256.21,256.21,1145
12/10/2002,09:48,256.03,256.12,256.03,256.12,292
12/10/2002,09:49,255.94,256.12,255.45,256.12,24448
12/10/2002,09:50,255.68,255.68,255.68,255.68,67
12/10/2002,09:51,255.14,255.5,255.14,255.14,1212
12/10/2002,09:52,255.45,255.45,255.45,255.45,1347
12/10/2002,09:53,255.45,255.45,255.23,255.23,1616
12/10/2002,09:55,255.23,255.23,255.23,255.23,449
12/10/2002,09:56,255.72,255.72,254.92,255.23,12437
12/10/2002,09:57,255.27,255.27,254.96,254.96,13021
12/10/2002,09:58,254.96,254.96,254.96,254.96,1123
12/10/2002,10:03,255.23,255.23,255.23,255.23,225
12/10/2002,10:04,255.23,255.23,255.01,255.01,2470
12/10/2002,10:05,255.23,255.23,255.23,255.23,5680
12/10/2002,10:10,256.39,256.39,256.39,256.39,2245
12/10/2002,10:11,256.12,256.12,256.12,256.12,269
12/10/2002,10:13,256.12,256.34,256.12,256.34,157
12/10/2002,10:16,256.79,256.79,256.79,256.79,67
12/10/2002,10:17,256.92,256.92,256.92,256.92,674
12/10/2002,10:18,256.79,256.79,256.79,256.79,1796
12/10/2002,10:20,257.01,257.01,257.01,257.01,584
12/10/2002,10:21,257.46,257.46,257.46,257.46,3368
12/10/2002,10:22,256.79,256.79,256.79,256.79,674
12/10/2002,10:23,256.79,256.97,256.79,256.97,11450
12/10/2002,10:26,257.23,257.23,257.23,257.23,22
12/10/2002,10:28,257.9,257.9,257.9,257.9,1123
12/10/2002,10:29,258.48,258.79,258.48,258.79,202
12/10/2002,10:30,258.35,258.35,258.35,258.35,1123
12/10/2002,10:31,258.75,258.75,258.75,258.75,1796
12/10/2002,10:33,258.3,258.3,258.3,258.3,22
12/10/2002,10:36,257.01,257.01,257.01,257.01,2245
12/10/2002,10:41,258.04,258.04,258.04,258.04,225
12/10/2002,10:49,256.79,256.79,256.79,256.79,225
12/10/2002,10:52,256.74,256.79,256.74,256.79,2043
12/10/2002,10:56,256.39,256.39,256.39,256.39,45
12/10/2002,10:58,256.79,256.79,256.21,256.21,135
12/10/2002,10:59,256.83,256.83,256.83,256.83,22
12/10/2002,11:01,257.64,257.64,257.64,257.64,45
12/10/2002,11:02,257.99,257.99,257.99,257.99,33675
12/10/2002,11:06,259.24,259.24,259.24,259.24,1796
12/10/2002,11:07,259.46,259.46,259.46,259.46,898
12/10/2002,11:08,259.64,259.64,259.64,259.64,225
12/10/2002,11:09,259.06,259.06,259.06,259.06,337
12/10/2002,11:11,259.68,259.68,259.68,259.68,404
12/10/2002,11:12,259.68,259.68,259.68,259.68,718
12/10/2002,11:15,259.46,259.46,259.46,259.46,22450
12/10/2002,11:17,260.35,260.35,260.35,260.35,1347
12/10/2002,11:22,260.35,260.4,260.35,260.4,404
12/10/2002,11:23,260.8,260.8,260.8,260.8,22
12/10/2002,11:24,261.24,261.24,261.24,261.24,22
12/10/2002,11:25,261.47,261.69,261.24,261.69,1437
12/10/2002,11:26,261.33,261.33,261.33,261.33,7409
12/10/2002,11:29,261.33,261.33,260.84,260.84,494
12/10/2002,11:30,260.75,260.75,260.75,260.75,22
12/10/2002,11:31,261.02,261.02,261.02,261.02,22
12/10/2002,11:34,261.56,261.56,261.56,261.56,2290
12/10/2002,11:35,261.56,261.56,261.56,261.56,1167
12/10/2002,11:38,260.84,260.84,260.84,260.84,314
12/10/2002,11:45,260.66,260.66,260.66,260.66,1123
12/10/2002,11:46,261.07,261.07,261.07,261.07,22
12/10/2002,11:47,261.02,261.02,261.02,261.02,45
12/10/2002,11:48,260.66,260.66,260.66,260.66,1123
12/10/2002,11:49,261.02,261.02,261.02,261.02,22
12/10/2002,11:54,261.02,261.02,261.02,261.02,45
12/10/2002,12:07,261.11,261.11,261.11,261.11,112
12/10/2002,12:10,260.66,260.66,260.66,260.66,5613
12/10/2002,12:14,261.11,261.51,261.11,261.51,1167
12/10/2002,12:21,261.78,261.78,261.78,261.78,22
12/10/2002,12:22,261.96,261.96,261.96,261.96,22
12/10/2002,12:23,261.78,261.78,261.78,261.78,22
12/10/2002,12:27,261.6,261.6,261.6,261.6,45
12/10/2002,12:28,261.82,261.91,261.82,261.91,2065
12/10/2002,12:29,261.69,261.69,261.69,261.69,180
12/10/2002,12:30,261.64,261.64,261.64,261.64,45
12/10/2002,12:42,261.38,261.38,261.38,261.38,22
12/10/2002,12:47,261.82,261.82,261.82,261.82,22
12/10/2002,13:04,262.13,262.13,262.13,262.13,67
12/10/2002,13:06,262.13,262.13,262.13,262.13,1123
12/10/2002,13:17,262.05,262.05,262.05,262.05,45
12/10/2002,13:18,262,262,262,262,112
12/10/2002,13:23,261.56,261.56,261.56,261.56,1123
12/10/2002,13:25,261.73,261.73,261.73,261.73,449
12/10/2002,13:26,262.09,262.09,262.09,262.09,2245
12/10/2002,13:27,261.91,261.91,261.91,261.91,67
12/10/2002,13:28,261.91,261.91,261.91,261.91,180
12/10/2002,13:32,261.69,261.69,261.69,261.69,112
12/10/2002,13:48,261.56,261.56,261.56,261.56,45
12/10/2002,13:51,261.24,261.24,261.24,261.24,2896
12/10/2002,13:52,261.47,261.47,261.47,261.47,2245
12/10/2002,13:55,261.15,261.15,261.15,261.15,1953
12/10/2002,13:58,261.24,261.24,260.93,260.93,2267
12/10/2002,14:01,261.15,261.15,261.15,261.15,157
12/10/2002,14:04,261.15,261.15,261.15,261.15,449
12/10/2002,14:07,261.07,261.07,261.07,261.07,135
12/10/2002,14:10,260.93,260.93,260.66,260.66,112
12/10/2002,14:14,260.58,260.58,260.58,260.58,1123
12/10/2002,14:15,260.58,260.58,260.58,260.58,1953
12/10/2002,14:16,260.93,260.93,260.58,260.62,1212
12/10/2002,14:17,260.58,260.58,260.58,260.58,202
12/10/2002,14:21,260.35,260.35,260.35,260.35,898
12/10/2002,14:27,260.26,260.26,260.26,260.26,45
12/10/2002,14:29,260.26,260.26,260.26,260.26,674
12/10/2002,14:32,260,260,260,260,22
12/10/2002,14:37,259.91,259.91,259.91,259.91,22
12/10/2002,14:38,260.26,260.26,260.26,260.26,1123
12/10/2002,14:41,260.8,260.8,260.8,260.8,22450
12/10/2002,14:52,260.75,260.75,260.75,260.75,22
12/10/2002,14:58,260.58,260.58,260.58,260.58,225
12/10/2002,14:59,260.17,260.17,260.17,260.17,1953
12/10/2002,15:02,260.22,260.22,260.22,260.22,45
12/10/2002,15:03,260.49,260.49,260.13,260.13,2537
12/10/2002,15:06,260.04,260.13,260.04,260.13,3368
12/10/2002,15:08,259.91,259.91,259.73,259.73,1953
12/10/2002,15:09,260.35,260.35,260.35,260.35,22
12/10/2002,15:10,260.35,260.35,260.35,260.35,225
12/10/2002,15:14,260.04,260.04,260.04,260.04,45
12/10/2002,15:17,260.13,260.13,260.13,260.13,1504
12/10/2002,15:27,260.35,260.35,260.31,260.31,1953
12/10/2002,15:28,260.4,260.71,260.4,260.71,1976
12/10/2002,15:32,260.93,260.93,260.93,260.93,22
12/10/2002,15:36,260.66,260.66,260.66,260.66,1953
12/10/2002,15:37,260.89,260.89,260.89,260.89,45
12/10/2002,15:40,261.15,261.15,261.15,261.15,67
12/10/2002,15:44,261.47,261.87,261.47,261.87,2290
12/10/2002,15:45,261.87,261.91,261.87,261.91,404
12/10/2002,15:46,261.51,261.51,261.02,261.02,6870
12/10/2002,15:47,261.29,261.42,261.29,261.42,2694
12/10/2002,15:49,261.33,261.33,261.02,261.02,4535
12/10/2002,15:50,261.15,261.15,261.15,261.15,2245
12/10/2002,15:51,261.15,261.15,261.15,261.15,1347
12/10/2002,15:52,260.71,260.71,260.71,260.71,2245
12/10/2002,15:53,261.11,261.11,260.62,260.71,4625
12/10/2002,15:54,260.8,261.02,260.8,261.02,2290
12/10/2002,15:55,260.89,261.15,260.84,261.15,8127
12/10/2002,15:56,261.02,261.02,261.02,261.02,898
12/10/2002,15:57,260.98,260.98,260.89,260.98,3727
12/10/2002,15:58,260.98,261.02,260.98,261.02,2155
12/10/2002,15:59,260.98,260.98,260.98,260.98,135
12/11/2002,09:36,258.35,258.35,258.35,258.35,696
12/11/2002,09:37,258.35,258.35,257.23,257.23,1392
12/11/2002,09:38,257.19,257.19,257.01,257.19,898
12/11/2002,09:40,257.15,257.15,257.15,257.15,1459
12/11/2002,09:41,255.9,257.9,255.9,257.01,4019
12/11/2002,09:43,257.01,257.01,257.01,257.01,45
12/11/2002,09:44,257.1,257.1,257.1,257.1,67
12/11/2002,09:45,256.57,256.57,256.57,256.57,67
12/11/2002,09:46,256.43,256.43,256.43,256.43,157
12/11/2002,09:48,257.06,257.06,257.06,257.06,112
12/11/2002,09:49,257.01,257.23,257.01,257.23,1235
12/11/2002,09:50,257.59,257.59,257.19,257.19,5792
12/11/2002,09:51,257.23,257.23,257.23,257.23,5613
12/11/2002,09:54,256.79,256.79,256.79,256.79,112
12/11/2002,09:55,256.57,256.57,256.57,256.57,1123
12/11/2002,09:57,256.12,256.12,256.12,256.12,561
12/11/2002,09:58,255.9,255.9,255.9,255.9,2245
12/11/2002,09:59,255.85,256.12,255.85,256.12,674
12/11/2002,10:01,256.12,256.12,256.12,256.12,269
12/11/2002,10:04,257.46,257.46,257.46,257.46,2245
12/11/2002,10:06,257.46,257.46,257.46,257.46,112
12/11/2002,10:07,256.92,257.15,256.92,257.15,6735
12/11/2002,10:13,258.13,258.13,258.13,258.13,651
12/11/2002,10:15,258.57,259.15,258.57,259.15,404
12/11/2002,10:16,259.24,259.24,259.24,259.24,449
12/11/2002,10:17,259.6,259.6,259.6,259.6,67
12/11/2002,10:20,259.77,259.95,259.77,259.95,5164
12/11/2002,10:21,260.17,260.17,259.86,260.13,1796
12/11/2002,10:22,260.58,260.58,260.58,260.58,112
12/11/2002,10:28,260.35,260.35,260.35,260.35,11225
12/11/2002,10:31,260.35,260.35,260.35,260.35,11225
12/11/2002,10:32,260.49,260.49,260.49,260.49,225
12/11/2002,10:33,260.49,260.58,260.49,260.58,1572
12/11/2002,10:35,260.35,260.35,260.35,260.35,112
12/11/2002,10:36,259.82,259.82,259.73,259.73,2357
12/11/2002,10:37,259.68,259.91,259.68,259.91,7296
12/11/2002,10:39,259.91,259.91,259.91,259.91,1459
12/11/2002,10:41,260.4,260.49,260.4,260.49,3682
12/11/2002,10:42,260.66,260.66,260.58,260.58,539
12/11/2002,10:43,260.62,260.71,260.62,260.71,2919
12/11/2002,10:44,260.71,260.71,260.53,260.53,449
12/11/2002,10:46,260.35,260.35,260.35,260.35,112
12/11/2002,10:47,260.62,260.62,260.62,260.62,1841
12/11/2002,10:48,260.71,260.89,260.71,260.89,8127
12/11/2002,10:49,261.11,261.11,261.11,261.11,22
12/11/2002,10:50,260.93,260.93,260.93,260.93,22
12/11/2002,10:51,260.62,260.84,260.62,260.84,90
12/11/2002,10:52,260.62,260.84,260.4,260.4,1235
12/11/2002,10:56,260.4,260.4,260.4,260.4,112
12/11/2002,10:57,260.98,260.98,260.98,260.98,22
12/11/2002,10:58,260.71,260.71,260.71,260.71,22
12/11/2002,11:00,260.44,260.44,260.44,260.44,90
12/11/2002,11:01,259.91,259.91,259.91,259.91,449
12/11/2002,11:02,259.51,259.55,259.51,259.55,449
12/11/2002,11:04,259.91,260.04,259.91,260.04,1347
12/11/2002,11:08,260.04,260.09,260.04,260.09,2357
12/11/2002,11:16,260.13,260.13,260.13,260.13,3143
12/11/2002,11:18,260.44,260.44,260.44,260.44,22
12/11/2002,11:22,260.04,260.04,260.04,260.04,1123
12/11/2002,11:24,259.46,259.46,259.46,259.46,4490
12/11/2002,11:25,259.37,259.37,259.37,259.37,90
12/11/2002,11:28,259.06,259.24,259.06,259.24,539
12/11/2002,11:30,259.24,259.24,259.24,259.24,2514
12/11/2002,11:31,259.24,259.24,258.93,258.93,5613
12/11/2002,11:35,258.57,258.57,258.57,258.57,2514
12/11/2002,11:37,258.53,258.53,258.48,258.53,16838
12/11/2002,11:38,258.97,258.97,258.97,258.97,135
12/11/2002,11:39,259.46,259.46,259.46,259.46,2694
12/11/2002,11:42,259.24,259.24,259.24,259.24,11225
12/11/2002,11:51,259.46,259.46,259.46,259.46,22
12/11/2002,11:54,259.15,259.15,259.15,259.15,2245
12/11/2002,11:55,259.02,259.02,259.02,259.02,5613
12/11/2002,11:57,258.84,258.84,258.84,258.84,112
12/11/2002,11:58,258.88,259.28,258.75,258.84,5051
12/11/2002,11:59,258.79,258.79,258.79,258.79,2245
12/11/2002,12:03,258.79,258.79,258.79,258.79,674
12/11/2002,12:04,259.02,259.02,258.79,258.79,10552
12/11/2002,12:08,258.7,258.7,258.7,258.7,225
12/11/2002,12:09,258.62,258.62,258.62,258.62,920
12/11/2002,12:10,258.66,258.66,258.66,258.66,2245
12/11/2002,12:12,258.93,258.93,258.93,258.93,22
12/11/2002,12:18,259.02,259.02,259.02,259.02,5972
12/11/2002,12:22,259.02,259.02,259.02,259.02,135
12/11/2002,12:23,259.02,259.02,259.02,259.02,3300
12/11/2002,12:26,259.02,259.02,259.02,259.02,22
12/11/2002,12:29,258.79,258.79,258.79,258.79,67
12/11/2002,12:34,259.24,259.24,259.24,259.24,539
12/11/2002,12:45,259.24,259.24,259.24,259.24,11225
12/11/2002,12:49,259.24,259.24,259.24,259.24,90
12/11/2002,13:01,258.79,258.79,258.79,258.79,112
12/11/2002,13:07,258.35,258.35,258.35,258.35,180
12/11/2002,13:23,258.13,258.53,258.13,258.53,1145
12/11/2002,13:24,258.13,258.13,258.13,258.13,45
12/11/2002,13:25,258.35,258.35,257.99,257.99,2312
12/11/2002,13:30,257.46,257.46,257.46,257.46,225
12/11/2002,13:31,257.46,257.46,257.32,257.32,2312
12/11/2002,13:32,257.37,257.46,257.37,257.46,314
12/11/2002,13:33,257.55,257.55,257.55,257.55,22
12/11/2002,13:34,257.64,257.64,257.55,257.55,67
12/11/2002,13:43,257.77,257.77,257.77,257.77,11225
12/11/2002,13:44,257.1,257.1,257.1,257.1,11225
12/11/2002,13:45,257.46,257.46,257.46,257.46,45
12/11/2002,13:47,257.15,257.15,257.15,257.15,45
12/11/2002,13:53,257.23,257.23,257.23,257.23,225
12/11/2002,13:54,257.23,257.23,257.23,257.23,45
12/11/2002,14:02,257.01,257.01,257.01,257.01,112
12/11/2002,14:15,257.01,257.01,257.01,257.01,112
12/11/2002,14:18,256.57,256.57,256.57,256.57,112
12/11/2002,14:21,256.88,256.88,256.88,256.88,1123
12/11/2002,14:22,257.01,257.01,257.01,257.01,112
12/11/2002,14:26,256.88,256.88,256.88,256.88,45
12/11/2002,14:30,257.28,257.28,257.1,257.1,2335
12/11/2002,14:32,257.1,257.1,257.1,257.1,90
12/11/2002,14:37,257.41,257.41,257.41,257.41,112
12/11/2002,14:45,257.37,257.37,257.37,257.37,2245
12/11/2002,14:51,257.46,257.46,257.46,257.46,22
12/11/2002,14:53,257.46,257.46,257.46,257.46,67
12/11/2002,14:57,257.23,257.23,257.23,257.23,157
12/11/2002,14:59,257.9,257.9,257.9,257.9,22
12/11/2002,15:04,257.55,257.55,257.55,257.55,22
12/11/2002,15:10,257.9,257.9,257.9,257.9,45
12/11/2002,15:12,257.81,257.81,257.81,257.81,22
12/11/2002,15:13,258.17,258.17,257.9,257.9,112
12/11/2002,15:22,257.95,257.95,257.95,257.95,112
12/11/2002,15:23,258.35,258.35,258.35,258.35,135
12/11/2002,15:29,258.53,258.53,258.53,258.53,449
12/11/2002,15:34,259.06,259.06,259.06,259.06,45
12/11/2002,15:42,259.06,259.28,259.06,259.28,1572
12/11/2002,15:45,259.19,259.19,259.19,259.19,5613
12/11/2002,15:47,259.37,259.37,258.84,258.84,157
12/11/2002,15:51,258.79,258.79,258.79,258.79,5613
12/11/2002,15:54,259.11,259.11,259.11,259.11,90
12/11/2002,15:55,259.42,259.42,259.42,259.42,225
12/11/2002,15:57,259.06,259.06,259.06,259.06,5613
12/11/2002,15:58,259.02,259.02,259.02,259.02,337
12/12/2002,09:35,260.13,260.13,260.13,260.13,898
12/12/2002,09:36,259.73,259.73,259.73,259.73,225
12/12/2002,09:37,260.13,260.13,260.13,260.13,5657
12/12/2002,09:38,260.13,260.13,260.13,260.13,1123
12/12/2002,09:39,260.13,260.13,260.13,260.13,45
12/12/2002,09:40,261.02,261.6,261.02,261.6,112
12/12/2002,09:41,261.69,261.69,261.47,261.47,2312
12/12/2002,09:42,262.13,262.13,261.69,261.69,12572
12/12/2002,09:44,262.36,262.36,262.36,262.36,5568
12/12/2002,09:45,262.36,262.36,261.47,261.91,539
12/12/2002,09:47,261.64,261.64,261.64,261.64,449
12/12/2002,09:48,261.02,261.33,261.02,261.33,674
12/12/2002,09:49,261.33,261.33,261.33,261.33,225
12/12/2002,09:50,260.8,260.8,260.8,260.8,449
12/12/2002,09:51,260.58,260.58,260.58,260.58,45
12/12/2002,09:53,260.66,260.66,260.58,260.58,180
12/12/2002,09:57,260.58,260.58,260.58,260.58,45
12/12/2002,09:58,261.47,261.47,261.47,261.47,22
12/12/2002,09:59,260.8,261.02,260.8,261.02,1055
12/12/2002,10:00,261.47,261.47,261.47,261.47,561
12/12/2002,10:03,261.24,261.24,261.24,261.24,561
12/12/2002,10:05,262.4,262.4,262.4,262.4,180
12/12/2002,10:07,262.18,262.18,261.51,261.51,314
12/12/2002,10:08,261.73,261.73,261.73,261.73,90
12/12/2002,10:11,261.2,261.82,261.2,261.82,1145
12/12/2002,10:14,261.47,261.47,261.47,261.47,225
12/12/2002,10:15,262.18,262.18,262.18,262.18,22
12/12/2002,10:17,261.15,261.15,261.15,261.15,45
12/12/2002,10:18,260.62,260.62,260.62,260.62,225
12/12/2002,10:21,260.8,260.93,260.8,260.93,584
12/12/2002,10:22,261.11,261.47,261.11,261.24,718
12/12/2002,10:25,260.4,260.4,259.86,259.86,6174
12/12/2002,10:26,259.68,259.68,259.55,259.55,1190
12/12/2002,10:27,259.51,259.73,259.51,259.73,1594
12/12/2002,10:30,260.13,261.02,260.09,260.66,4221
12/12/2002,10:31,260.66,261.91,260.66,261.69,7139
12/12/2002,10:32,261.69,262.09,261.33,261.69,7813
12/12/2002,10:33,261.69,262.18,261.69,262.18,7566
12/12/2002,10:34,261.69,261.82,261.47,261.69,8307
12/12/2002,10:35,261.73,261.73,261.02,261.69,12460
12/12/2002,10:37,262.62,262.62,262.36,262.36,674
12/12/2002,10:38,262.4,262.67,262.4,262.58,606
12/12/2002,10:39,262.8,262.8,262.8,262.8,382
12/12/2002,10:40,262.8,263.03,262.71,262.71,7072
12/12/2002,10:41,262.71,263.11,262.71,263.11,786
12/12/2002,10:43,263.25,263.25,263.25,263.25,225
12/12/2002,10:44,263.34,263.56,263.34,263.56,1504
12/12/2002,10:45,263.65,263.65,263.65,263.65,225
12/12/2002,10:48,262.8,262.8,262.8,262.8,202
12/12/2002,10:49,262.8,262.8,262.58,262.58,471
12/12/2002,10:51,262.76,262.76,262.76,262.76,22
12/12/2002,10:52,262.54,262.54,262.54,262.54,225
12/12/2002,10:55,262.62,262.8,262.62,262.8,1167
12/12/2002,10:56,263.07,263.07,263.07,263.07,225
12/12/2002,11:03,261.96,261.96,261.96,261.96,225
12/12/2002,11:04,262.18,262.18,261.96,261.96,1010
12/12/2002,11:05,261.91,262.18,261.91,262.18,6511
12/12/2002,11:06,262.36,262.36,262.36,262.36,112
12/12/2002,11:13,261.91,261.91,261.91,261.91,1123
12/12/2002,11:15,261.78,261.78,261.47,261.47,4041
12/12/2002,11:16,261.47,261.47,261.47,261.47,2694
12/12/2002,11:20,262.18,262.36,262.13,262.13,1257
12/12/2002,11:25,262.89,262.89,262.89,262.89,247
12/12/2002,11:26,262.62,262.62,262.62,262.62,22
12/12/2002,11:27,262.27,262.58,262.27,262.58,494
12/12/2002,11:28,262.27,262.49,262.13,262.13,876
12/12/2002,11:29,262.13,262.13,262.13,262.13,225
12/12/2002,11:32,262.22,262.22,262.22,262.22,112
12/12/2002,11:37,262.58,262.58,262.58,262.58,1123
12/12/2002,11:40,262.58,262.58,262.58,262.58,225
12/12/2002,11:46,262.13,262.13,261.91,261.91,1123
12/12/2002,11:51,262.13,262.13,262.13,262.13,90
12/12/2002,11:52,262.27,262.27,262.27,262.27,112
12/12/2002,11:55,262.89,262.89,262.89,262.89,3008
12/12/2002,11:56,263.07,263.07,263.07,263.07,1123
12/12/2002,11:58,262.8,262.8,262.8,262.8,112
12/12/2002,11:59,262.58,262.8,262.36,262.36,1078
12/12/2002,12:00,262.13,262.13,262.13,262.13,449
12/12/2002,12:01,262,262,262,262,22
12/12/2002,12:09,261.96,261.96,261.96,261.96,1123
12/12/2002,12:10,262.54,262.54,262.54,262.54,45
12/12/2002,12:14,262.45,262.45,262.45,262.45,90
12/12/2002,12:31,262.36,262.36,262.36,262.36,90
12/12/2002,12:35,262,262,262,262,67
12/12/2002,12:44,262.45,262.45,262.45,262.45,90
12/12/2002,12:47,262.45,262.45,262.45,262.45,112
12/12/2002,12:49,262.67,262.67,262.67,262.67,112
12/12/2002,13:07,262.09,262.09,262.09,262.09,3368
12/12/2002,13:08,262.45,262.45,262.45,262.45,22
12/12/2002,13:14,261.96,261.96,261.96,261.96,584
12/12/2002,13:21,262.67,262.71,262.67,262.71,67
12/12/2002,13:23,262.36,262.36,262.36,262.36,225
12/12/2002,13:29,263.03,263.03,263.03,263.03,225
12/12/2002,13:30,263.03,263.03,263.03,263.03,90
12/12/2002,13:32,262.62,262.62,262.62,262.62,67
12/12/2002,13:33,263.03,263.03,263.03,263.03,225
12/12/2002,13:34,263.25,263.25,263.25,263.25,382
12/12/2002,13:44,263.96,263.96,263.96,263.96,1123
12/12/2002,13:45,263.96,263.96,263.69,263.69,718
12/12/2002,13:46,263.87,263.87,263.87,263.87,2694
12/12/2002,13:48,263.69,263.69,263.69,263.69,1123
12/12/2002,13:49,263.56,263.56,263.56,263.56,449
12/12/2002,13:58,263.78,263.78,263.78,263.78,112
12/12/2002,14:03,263.69,263.69,263.69,263.69,225
12/12/2002,14:08,264.14,264.14,264.14,264.14,45
12/12/2002,14:09,263.83,263.83,263.83,263.83,90
12/12/2002,14:10,263.92,263.92,263.92,263.92,247
12/12/2002,14:13,264.23,264.23,264.23,264.23,22
12/12/2002,14:16,264.41,264.41,264.41,264.41,45
12/12/2002,14:17,264.45,264.45,264.45,264.45,1123
12/12/2002,14:19,264.5,264.5,264.36,264.36,449
12/12/2002,14:21,264.67,264.72,264.67,264.72,247
12/12/2002,14:22,264.81,264.81,264.81,264.81,180
12/12/2002,14:23,264.81,265.03,264.81,265.03,2470
12/12/2002,14:25,265.03,265.21,265.03,265.21,2874
12/12/2002,14:26,265.65,265.65,265.65,265.65,1123
12/12/2002,14:27,265.39,265.39,265.39,265.39,1167
12/12/2002,14:28,265.48,265.48,265.48,265.48,3368
12/12/2002,14:30,265.7,265.7,265.7,265.7,561
12/12/2002,14:32,265.25,265.83,265.25,265.83,6780
12/12/2002,14:34,265.34,265.34,265.34,265.34,90
12/12/2002,14:36,266.01,266.01,266.01,266.01,1123
12/12/2002,14:37,265.92,265.92,265.65,265.65,1369
12/12/2002,14:40,265.61,265.61,265.61,265.61,90
12/12/2002,14:42,265.83,265.83,265.83,265.83,225
12/12/2002,14:43,266.14,266.14,266.14,266.14,359
12/12/2002,14:45,266.37,266.37,266.37,266.37,7633
12/12/2002,14:48,266.95,267.03,266.95,267.03,90
12/12/2002,14:49,267.03,267.08,267.03,267.08,382
12/12/2002,14:51,267.66,267.66,267.66,267.66,22
12/12/2002,14:53,267.17,267.17,267.17,267.17,22
12/12/2002,14:55,267.26,267.26,267.21,267.26,696
12/12/2002,14:58,267.57,267.57,267.57,267.57,1123
12/12/2002,14:59,267.26,267.61,267.26,267.61,180
12/12/2002,15:00,268.06,268.06,268.06,268.06,45
12/12/2002,15:02,268.19,268.19,268.19,268.19,22
12/12/2002,15:03,268.15,268.15,268.15,268.15,22
12/12/2002,15:04,268.15,268.15,267.93,267.93,584
12/12/2002,15:06,267.93,267.93,267.93,267.93,225
12/12/2002,15:09,268.1,268.1,268.1,268.1,90
12/12/2002,15:10,267.93,267.93,267.93,267.93,674
12/12/2002,15:11,268.37,268.37,268.37,268.37,247
12/12/2002,15:12,267.93,267.93,267.93,267.93,606
12/12/2002,15:13,267.93,267.93,267.93,267.93,629
12/12/2002,15:14,267.79,267.79,267.79,267.79,225
12/12/2002,15:16,268.33,268.33,268.19,268.19,202
12/12/2002,15:18,267.88,267.88,267.88,267.88,2245
12/12/2002,15:20,267.48,267.48,267.26,267.26,3637
12/12/2002,15:21,267.26,267.26,267.26,267.26,2245
12/12/2002,15:22,267.03,267.03,267.03,267.03,1347
12/12/2002,15:23,267.26,267.26,267.26,267.26,2245
12/12/2002,15:24,267.21,267.26,267.21,267.26,3435
12/12/2002,15:25,267.48,267.48,267.48,267.48,2470
12/12/2002,15:26,267.48,267.48,267.48,267.48,4490
12/12/2002,15:27,267.3,267.3,267.3,267.3,22
12/12/2002,15:29,267.26,267.26,267.26,267.26,2021
12/12/2002,15:31,267.26,267.26,267.26,267.26,3368
12/12/2002,15:32,267.35,267.39,267.35,267.39,247
12/12/2002,15:34,267.7,267.7,267.7,267.7,1123
12/12/2002,15:37,267.48,267.48,267.48,267.48,11225
12/12/2002,15:38,267.52,267.52,267.52,267.52,22
12/12/2002,15:40,267.84,267.84,267.84,267.84,112
12/12/2002,15:43,268.01,268.01,268.01,268.01,67
12/12/2002,15:44,268.15,268.15,268.15,268.15,67
12/12/2002,15:46,268.24,268.24,268.24,268.24,5613
12/12/2002,15:47,268.5,268.5,268.5,268.5,22
12/12/2002,15:48,268.15,268.46,268.15,268.46,1908
12/12/2002,15:49,267.97,267.97,267.97,267.97,22
12/12/2002,15:50,268.06,268.06,268.06,268.06,2021
12/12/2002,15:51,268.28,268.28,268.28,268.28,112
12/12/2002,15:52,268.1,268.1,268.1,268.1,22
12/12/2002,15:54,268.15,268.15,268.15,268.15,1123
12/12/2002,15:55,268.37,268.37,268.1,268.1,67
12/12/2002,15:56,268.06,268.15,268.06,268.15,1145
12/12/2002,15:57,268.06,268.15,268.06,268.15,135
12/12/2002,15:58,268.68,268.68,268.33,268.33,292
12/12/2002,15:59,268.59,268.59,267.97,267.97,1392
12/13/2002,09:36,268.24,269.13,268.24,269.13,1840
12/13/2002,09:37,268.91,268.91,268.91,268.91,6374
12/13/2002,09:38,268.02,269.04,268.02,268.46,3075
12/13/2002,09:40,268.51,268.51,268.51,268.51,67
12/13/2002,09:44,269.09,269.09,269.09,269.09,22
12/13/2002,09:45,268.55,268.91,268.55,268.91,247
12/13/2002,09:46,268.91,269.31,268.91,269.27,4017
12/13/2002,09:47,269.31,269.53,269.31,269.4,449
12/13/2002,09:48,269.36,269.85,269.36,269.62,1302
12/13/2002,09:50,269.85,269.85,269.58,269.85,584
12/13/2002,09:53,269.8,269.8,269.67,269.67,112
12/13/2002,09:54,269.67,269.67,269.67,269.67,112
12/13/2002,09:55,269.89,269.89,269.58,269.58,471
12/13/2002,09:56,269.53,270.02,269.53,270.02,2356
12/13/2002,09:58,270.69,270.69,270.69,270.69,471
12/13/2002,09:59,270.65,270.65,270.65,270.65,561
12/13/2002,10:00,270.65,270.65,270.65,270.65,359
12/13/2002,10:02,270.69,270.69,270.69,270.69,449
12/13/2002,10:03,270.69,270.83,270.69,270.83,34786
12/13/2002,10:04,270.29,270.29,270.29,270.29,22
12/13/2002,10:05,271,271,271,271,22
12/13/2002,10:06,271.05,271.14,271.05,271.05,90
12/13/2002,10:07,270.69,271.09,270.69,271.09,247
12/13/2002,10:10,271.27,271.27,271.27,271.27,22
12/13/2002,10:11,270.69,270.69,270.25,270.25,224
12/13/2002,10:12,269.89,269.89,269.85,269.85,314
12/13/2002,10:13,270.16,270.16,269.8,269.8,12590
12/13/2002,10:14,269.89,269.89,269.89,269.89,67
12/13/2002,10:15,269.44,270.02,269.44,270.02,449
12/13/2002,10:16,269.8,270.02,269.8,270.02,112
12/13/2002,10:17,269.8,269.8,269.8,269.8,45
12/13/2002,10:18,269.58,269.58,269.58,269.58,5880
12/13/2002,10:19,269.76,269.76,269.13,269.13,404
12/13/2002,10:20,269.13,269.36,268.95,268.95,1122
12/13/2002,10:21,268.69,268.69,268.51,268.51,45
12/13/2002,10:22,268.6,268.6,268.6,268.6,45
12/13/2002,10:23,268.6,268.6,268.6,268.6,2244
12/13/2002,10:24,268.6,268.6,268.51,268.55,8999
12/13/2002,10:25,268.46,268.46,268.46,268.46,2244
12/13/2002,10:26,268.55,268.55,268.46,268.46,3479
12/13/2002,10:27,268.46,268.91,268.38,268.38,1369
12/13/2002,10:29,269.04,269.04,268.46,268.91,1234
12/13/2002,10:32,269.36,269.53,269.36,269.53,112
12/13/2002,10:34,269.89,270.02,269.89,270.02,135
12/13/2002,10:35,269.58,269.58,269.58,269.58,112
12/13/2002,10:36,269.36,269.36,269.36,269.36,112
12/13/2002,10:39,269.13,269.13,269.13,269.13,22
12/13/2002,10:40,268.91,268.91,268.91,268.91,5611
12/13/2002,10:41,268.91,268.91,268.91,268.91,1167
12/13/2002,10:42,268.91,268.91,268.91,268.91,112
12/13/2002,10:46,268.51,268.69,268.51,268.69,180
12/13/2002,10:47,268.69,268.69,268.69,268.69,67
12/13/2002,10:49,268.91,268.91,268.91,268.91,5566
12/13/2002,10:50,268.46,268.6,268.46,268.6,112
12/13/2002,10:51,268.73,268.73,268.73,268.73,1257
12/13/2002,10:52,268.73,268.73,268.73,268.73,1145
12/13/2002,10:53,268.91,268.91,268.91,268.91,1100
12/13/2002,10:54,268.91,268.91,268.91,268.91,5611
12/13/2002,10:55,268.69,268.73,268.69,268.73,471
12/13/2002,10:57,268.73,268.73,268.73,268.73,673
12/13/2002,10:58,268.91,268.91,268.73,268.73,4960
12/13/2002,11:02,268.46,268.46,268.46,268.46,449
12/13/2002,11:03,268.6,268.6,268.6,268.6,22
12/13/2002,11:07,268.69,268.69,268.69,268.69,112
12/13/2002,11:10,268.42,268.42,268.42,268.42,224
12/13/2002,11:11,268.02,268.02,268.02,268.02,22
12/13/2002,11:18,267.8,267.8,267.8,267.8,2244
12/13/2002,11:19,267.8,267.8,267.57,267.57,3815
12/13/2002,11:20,267.35,267.35,267.35,267.35,1189
12/13/2002,11:21,267.35,267.35,267.13,267.13,1145
12/13/2002,11:22,267.13,267.13,267.13,267.13,224
12/13/2002,11:27,267.35,267.35,267.35,267.35,22
12/13/2002,11:28,267.31,267.31,267.31,267.31,22
12/13/2002,11:29,266.9,266.9,266.9,266.9,180
12/13/2002,11:30,266.46,266.46,266.46,266.46,90
12/13/2002,11:31,266.46,266.46,266.46,266.46,314
12/13/2002,11:33,266.68,266.68,266.68,266.68,112
12/13/2002,11:38,266.99,266.99,266.99,266.99,224
12/13/2002,11:40,266.9,266.9,266.55,266.55,359
12/13/2002,11:42,266.24,266.24,266.24,266.24,1122
12/13/2002,11:43,266.24,266.24,266.24,266.24,45
12/13/2002,11:44,266.24,266.37,266.24,266.37,5835
12/13/2002,11:45,266.37,266.37,266.37,266.37,5611
12/13/2002,11:48,266.68,266.68,266.68,266.68,3366
12/13/2002,11:55,266.68,266.68,266.68,266.68,2244
12/13/2002,11:56,266.68,266.68,266.68,266.68,1347
12/13/2002,11:57,266.68,266.68,266.68,266.68,898
12/13/2002,12:00,266.46,266.46,266.46,266.46,67
12/13/2002,12:02,266.01,266.01,266.01,266.01,449
12/13/2002,12:04,266.01,266.01,266.01,266.01,247
12/13/2002,12:08,266.33,266.41,266.33,266.41,2469
12/13/2002,12:10,266.9,266.9,266.9,266.9,2020
12/13/2002,12:14,266.59,266.59,266.37,266.37,1571
12/13/2002,12:15,266.33,266.33,266.33,266.33,1683
12/13/2002,12:16,266.01,266.01,266.01,266.01,224
12/13/2002,12:18,266.01,266.59,266.01,266.59,987
12/13/2002,12:21,266.46,266.46,266.46,266.46,112
12/13/2002,12:26,266.9,266.9,266.9,266.9,224
12/13/2002,12:28,266.9,266.9,266.9,266.9,2244
12/13/2002,12:30,266.9,266.9,266.9,266.9,2244
12/13/2002,12:35,267.8,267.8,267.8,267.8,292
12/13/2002,12:38,267.93,267.93,267.93,267.93,224
12/13/2002,12:41,267.75,267.75,267.75,267.75,2244
12/13/2002,12:43,267.93,267.93,267.93,267.93,1122
12/13/2002,12:45,268.24,268.24,268.24,268.24,11221
12/13/2002,12:48,268.02,268.24,268.02,268.24,5723
12/13/2002,12:53,268.11,268.11,268.11,268.11,3366
12/13/2002,12:57,268.82,268.82,268.82,268.82,2244
12/13/2002,13:02,267.57,267.57,267.57,267.57,561
12/13/2002,13:04,267.71,267.71,267.71,267.71,449
12/13/2002,13:06,267.57,267.57,267.57,267.57,112
12/13/2002,13:10,267.26,267.26,267.26,267.26,45
12/13/2002,13:13,266.99,267.13,266.99,267.13,1145
12/13/2002,13:21,267.8,267.8,267.8,267.8,1122
12/13/2002,13:25,267.8,267.8,267.8,267.8,112
12/13/2002,13:28,267.57,267.57,267.57,267.57,112
12/13/2002,13:30,267.66,267.66,267.66,267.66,45
12/13/2002,13:35,267.66,267.66,267.66,267.66,22
12/13/2002,13:39,267.57,267.57,267.57,267.57,45
12/13/2002,13:52,267.35,267.35,267.35,267.35,3366
12/13/2002,13:53,267.26,267.26,267.26,267.26,22
12/13/2002,14:07,267.26,267.26,267.26,267.26,22
12/13/2002,14:10,267.26,267.26,267.26,267.26,5566
12/13/2002,14:13,267.17,267.17,267.17,267.17,2244
12/13/2002,14:14,266.46,266.46,266.46,266.46,224
12/13/2002,14:15,266.9,266.9,266.82,266.9,4488
12/13/2002,14:16,266.73,266.73,266.73,266.73,2244
12/13/2002,14:17,266.24,266.24,266.24,266.24,224
12/13/2002,14:19,266.55,266.73,266.55,266.73,471
12/13/2002,14:21,266.9,267.08,266.9,267.08,1908
12/13/2002,14:22,267.08,267.22,267.08,267.22,1189
12/13/2002,14:23,267.22,267.22,267.22,267.22,2469
12/13/2002,14:27,267.08,267.08,267.08,267.08,22
12/13/2002,14:28,266.9,266.9,266.9,266.9,224
12/13/2002,14:31,266.95,266.95,266.95,266.95,45
12/13/2002,14:38,266.9,266.9,266.9,266.9,337
12/13/2002,14:44,266.82,266.82,266.82,266.82,22
12/13/2002,14:49,266.01,266.01,266.01,266.01,673
12/13/2002,14:51,265.57,265.79,265.57,265.79,1122
12/13/2002,14:52,265.57,265.79,265.57,265.79,1369
12/13/2002,14:53,265.79,265.79,265.79,265.79,224
12/13/2002,14:54,265.35,265.35,265.35,265.35,67
12/13/2002,14:57,265.35,265.35,265.35,265.35,898
12/13/2002,14:58,265.35,265.35,265.35,265.35,45
12/13/2002,14:59,265.57,265.57,265.57,265.57,6733
12/13/2002,15:00,265.57,265.57,265.57,265.57,45
12/13/2002,15:02,265.75,265.75,265.7,265.7,180
12/13/2002,15:03,265.92,265.92,265.92,265.92,269
12/13/2002,15:04,265.66,265.75,265.66,265.75,90
12/13/2002,15:07,265.52,265.52,265.52,265.52,112
12/13/2002,15:09,265.52,265.52,265.52,265.52,90
12/13/2002,15:14,265.75,265.75,265.75,265.75,22
12/13/2002,15:15,265.84,265.84,265.84,265.84,22
12/13/2002,15:20,265.79,265.79,265.79,265.79,90
12/13/2002,15:30,265.35,265.35,265.35,265.35,112
12/13/2002,15:31,265.35,265.35,265.35,265.35,247
12/13/2002,15:32,265.12,265.35,265.12,265.35,11244
12/13/2002,15:34,265.03,265.17,265.03,265.17,135
12/13/2002,15:36,265.03,265.03,265.03,265.03,90
12/13/2002,15:41,264.99,264.99,264.9,264.9,157
12/13/2002,15:42,264.9,264.9,264.9,264.9,112
12/13/2002,15:46,265.12,265.21,265.12,265.21,1189
12/13/2002,15:47,265.12,265.12,264.9,264.9,2267
12/13/2002,15:48,264.99,264.99,264.99,264.99,90
12/13/2002,15:50,265.35,265.35,265.35,265.35,1167
12/13/2002,15:51,265.39,265.39,265.39,265.39,584
12/13/2002,15:53,265.12,265.12,265.12,265.12,1122
12/13/2002,15:54,265.21,265.21,265.21,265.21,5611
12/13/2002,15:56,265.21,265.21,265.21,265.21,673
12/13/2002,15:57,264.9,264.9,264.9,264.9,67
12/16/2002,09:36,266.24,266.46,266.24,266.46,382
12/16/2002,09:37,266.24,266.24,265.79,266.1,3007
12/16/2002,09:38,266.24,266.46,266.24,266.46,135
12/16/2002,09:41,267.35,267.35,267.35,267.35,359
12/16/2002,09:42,267.57,267.57,267.57,267.57,224
12/16/2002,09:43,267.57,267.57,267.48,267.48,1010
12/16/2002,09:46,267.35,267.35,267.35,267.35,1122
12/16/2002,09:47,267.97,267.97,267.97,267.97,180
12/16/2002,09:50,268.11,268.11,267.57,267.57,2379
12/16/2002,09:51,267.57,267.57,267.57,267.57,224
12/16/2002,09:52,267.31,267.71,267.31,267.39,269
12/16/2002,09:54,267.75,267.75,267.75,267.75,45
12/16/2002,09:56,268.33,268.33,268.33,268.33,67
12/16/2002,09:58,268.33,268.55,268.33,268.55,247
12/16/2002,10:00,268.46,268.46,268.46,268.46,45
12/16/2002,10:01,268.69,268.69,268.69,268.69,45
12/16/2002,10:02,268.24,268.24,268.24,268.24,45
12/16/2002,10:03,268.46,268.46,268.46,268.46,45
12/16/2002,10:05,268.33,268.33,268.33,268.33,5611
12/16/2002,10:07,268.86,269.04,268.86,269.04,337
12/16/2002,10:10,268.86,268.86,268.86,268.86,22
12/16/2002,10:12,268.69,268.69,268.69,268.69,112
12/16/2002,10:13,268.64,268.64,268.29,268.29,337
12/16/2002,10:15,268.24,268.64,268.24,268.64,1257
12/16/2002,10:16,268.69,268.69,268.69,268.69,22
12/16/2002,10:18,269.36,269.36,269.36,269.36,67
12/16/2002,10:22,269.18,269.36,269.04,269.36,1257
12/16/2002,10:25,269.58,269.58,269.58,269.58,112
12/16/2002,10:27,270.16,270.16,269.58,269.89,10548
12/16/2002,10:28,270.2,270.2,270.2,270.2,2244
12/16/2002,10:30,270.02,270.02,270.02,270.02,1122
12/16/2002,10:32,270.11,270.11,269.8,269.8,112
12/16/2002,10:33,270.38,270.38,270.38,270.38,45
12/16/2002,10:34,269.67,269.67,269.67,269.67,67
12/16/2002,10:37,269.8,269.8,269.8,269.8,45
12/16/2002,10:40,270.02,270.02,270.02,270.02,561
12/16/2002,10:44,269.62,269.62,269.58,269.58,4488
12/16/2002,10:45,269.62,269.62,269.62,269.62,8977
12/16/2002,10:46,269.31,269.31,269.31,269.31,2244
12/16/2002,10:49,269.71,269.71,269.71,269.71,359
12/16/2002,10:50,269.89,269.89,269.89,269.89,22
12/16/2002,10:52,269.8,269.8,269.8,269.8,67
12/16/2002,10:55,269.76,269.76,269.76,269.76,1122
12/16/2002,11:02,269.71,269.71,269.67,269.67,337
12/16/2002,11:03,269.93,269.93,269.93,269.93,90
12/16/2002,11:05,269.98,269.98,269.98,269.98,6733
12/16/2002,11:09,270.02,270.02,270.02,270.02,224
12/16/2002,11:15,269.98,270.02,269.98,270.02,1706
12/16/2002,11:17,269.67,269.67,269.67,269.67,673
12/16/2002,11:19,269.98,269.98,269.98,269.98,67
12/16/2002,11:22,270.2,270.2,270.2,270.2,45
12/16/2002,11:23,270.29,270.29,270.29,270.29,135
12/16/2002,11:24,269.76,269.76,269.76,269.76,1122
12/16/2002,11:27,269.85,269.85,269.85,269.85,2244
12/16/2002,11:28,270.25,270.25,270.25,270.25,157
12/16/2002,11:29,270.25,270.25,270.25,270.25,45
12/16/2002,11:33,270.42,270.42,270.42,270.42,987
12/16/2002,11:44,269.89,269.89,269.89,269.89,112
12/16/2002,11:49,269.89,270.25,269.89,270.25,11266
12/16/2002,11:50,269.89,269.89,269.89,269.89,45
12/16/2002,11:51,270.11,270.11,270.11,270.11,112
12/16/2002,11:53,269.89,269.89,269.89,269.89,22
12/16/2002,11:54,269.76,269.76,269.76,269.76,337
12/16/2002,11:55,269.93,269.93,269.93,269.93,22
12/16/2002,11:56,269.93,269.93,269.93,269.93,90
12/16/2002,11:57,269.93,269.93,269.93,269.93,135
12/16/2002,11:58,269.85,270.25,269.85,270.07,494
12/16/2002,11:59,270.34,270.47,270.25,270.25,3052
12/16/2002,12:00,270.69,270.69,270.69,270.69,224
12/16/2002,12:01,270.83,270.83,270.83,270.83,202
12/16/2002,12:03,271,271,271,271,224
12/16/2002,12:04,270.47,270.96,270.47,270.96,269
12/16/2002,12:07,270.91,270.91,270.91,270.91,5611
12/16/2002,12:15,271,271,271,271,1122
12/16/2002,12:16,270.47,270.47,270.47,270.47,45
12/16/2002,12:20,270.47,270.47,270.47,270.47,224
12/16/2002,12:21,270.69,270.69,270.69,270.69,45
12/16/2002,12:22,270.25,270.65,270.25,270.65,112
12/16/2002,12:31,270.65,270.65,270.65,270.65,90
12/16/2002,12:34,270.56,270.56,270.56,270.56,67
12/16/2002,12:36,270.47,270.47,270.47,270.47,22
12/16/2002,12:41,270.38,270.38,270.38,270.38,112
12/16/2002,12:47,269.89,269.89,269.89,269.89,224
12/16/2002,12:49,270.25,270.38,270.25,270.38,269
12/16/2002,12:50,270.2,270.2,270.2,270.2,22
12/16/2002,12:55,270.29,270.29,270.29,270.29,5611
12/16/2002,12:59,270.16,270.16,270.16,270.16,224
12/16/2002,13:02,270.42,270.42,270.42,270.42,1122
12/16/2002,13:04,269.93,269.93,269.93,269.93,112
12/16/2002,13:06,270.2,270.2,270.2,270.2,22
12/16/2002,13:08,269.71,269.71,269.71,269.71,2469
12/16/2002,13:13,270.38,270.38,270.38,270.38,22
12/16/2002,13:14,269.93,269.93,269.93,269.93,11221
12/16/2002,13:15,270.02,270.02,270.02,270.02,449
12/16/2002,13:19,270.11,270.11,270.11,270.11,22
12/16/2002,13:20,270.02,270.07,270.02,270.02,1145
12/16/2002,13:21,270.02,270.02,270.02,270.02,1122
12/16/2002,13:22,270.02,270.02,270.02,270.02,2244
12/16/2002,13:24,269.67,269.67,269.67,269.67,1122
12/16/2002,13:25,269.67,269.67,269.62,269.62,2356
12/16/2002,13:26,269.58,269.58,269.58,269.58,112
12/16/2002,13:27,269.71,269.71,269.71,269.71,1122
12/16/2002,13:28,269.71,269.71,269.71,269.71,1122
12/16/2002,13:29,270.02,270.02,269.58,269.58,5656
12/16/2002,13:30,269.8,269.8,269.8,269.8,22
12/16/2002,13:32,270.02,270.02,270.02,270.02,67
12/16/2002,13:35,269.98,269.98,269.98,269.98,45
12/16/2002,13:38,269.98,269.98,269.98,269.98,90
12/16/2002,13:40,269.93,269.93,269.93,269.93,22
12/16/2002,13:45,269.8,269.8,269.67,269.67,13712
12/16/2002,13:46,269.67,269.71,269.67,269.71,2312
12/16/2002,13:47,269.67,269.8,269.67,269.67,6957
12/16/2002,13:55,269.8,269.8,269.8,269.8,67
12/16/2002,13:59,270.02,270.02,270.02,270.02,1122
12/16/2002,14:01,270.2,270.2,270.2,270.2,67
12/16/2002,14:02,270.38,270.38,270.38,270.38,1122
12/16/2002,14:04,270.29,270.29,270.29,270.29,67
12/16/2002,14:06,270.38,270.38,270.11,270.11,696
12/16/2002,14:09,270.07,270.07,270.07,270.07,112
12/16/2002,14:10,270.42,270.42,270.42,270.42,785
12/16/2002,14:13,270.25,270.56,270.25,270.56,67
12/16/2002,14:17,270.56,270.56,270.56,270.56,112
12/16/2002,14:20,270.56,270.65,270.56,270.65,269
12/16/2002,14:22,270.51,270.87,270.51,270.87,5633
12/16/2002,14:26,270.56,270.56,270.56,270.56,45
12/16/2002,14:27,270.56,270.56,270.56,270.56,67
12/16/2002,14:28,270.87,270.87,270.87,270.87,898
12/16/2002,14:30,271.14,271.14,271.14,271.14,22
12/16/2002,14:33,271.27,271.27,271.18,271.18,5835
12/16/2002,14:35,271.05,271.32,271.05,271.32,337
12/16/2002,14:38,271.32,271.32,271.14,271.14,224
12/16/2002,14:39,271.14,271.14,271.14,271.14,112
12/16/2002,14:41,271.14,271.14,271.14,271.14,22
12/16/2002,14:42,271.32,271.58,271.32,271.58,1616
12/16/2002,14:43,271.81,271.81,271.76,271.76,4152
12/16/2002,14:45,271.76,271.76,271.76,271.76,112
12/16/2002,14:47,271.23,271.23,271.23,271.23,112
12/16/2002,14:51,271.36,271.36,271.36,271.36,224
12/16/2002,14:52,271.36,271.36,271.32,271.32,157
12/16/2002,14:53,271.54,271.54,271.36,271.36,426
12/16/2002,14:56,271.63,271.63,271.32,271.32,584
12/16/2002,14:57,271.36,271.36,271.36,271.36,1145
12/16/2002,14:58,271.36,271.36,271.36,271.36,1234
12/16/2002,15:00,271.23,271.23,271.23,271.23,22
12/16/2002,15:02,271.67,271.67,271.49,271.63,1234
12/16/2002,15:03,271.4,271.4,271.4,271.4,22
12/16/2002,15:06,271.36,271.36,271.36,271.36,112
12/16/2002,15:10,271.49,271.49,271.49,271.49,45
12/16/2002,15:11,271.54,271.54,271.54,271.54,67
12/16/2002,15:13,271.45,271.45,271.45,271.45,112
12/16/2002,15:14,271.45,271.45,271.45,271.45,224
12/16/2002,15:18,271.76,271.76,271.76,271.76,471
12/16/2002,15:19,271.72,272.07,271.72,272.07,67
12/16/2002,15:21,272.21,272.21,272.21,272.21,202
12/16/2002,15:22,272.43,272.43,272.43,272.43,135
12/16/2002,15:23,272.43,272.43,272.43,272.43,45
12/16/2002,15:25,272.25,272.25,272.25,272.25,1122
12/16/2002,15:26,272.25,272.25,272.25,272.25,180
12/16/2002,15:27,272.3,272.3,272.25,272.25,45
12/16/2002,15:28,272.34,272.34,272.34,272.34,45
12/16/2002,15:29,272.39,272.39,272.34,272.34,135
12/16/2002,15:30,272.43,272.43,272.43,272.43,45
12/16/2002,15:32,272.34,272.34,272.34,272.34,22
12/16/2002,15:35,272.47,272.47,272.39,272.47,382
12/16/2002,15:37,272.56,272.56,272.56,272.56,45
12/16/2002,15:38,272.47,272.47,272.25,272.47,606
12/16/2002,15:39,272.25,272.25,272.25,272.25,561
12/16/2002,15:40,272.25,272.25,272.25,272.25,224
12/16/2002,15:41,272.7,272.7,272.21,272.21,3546
12/16/2002,15:42,272.83,272.83,272.7,272.7,1234
12/16/2002,15:43,272.7,272.7,272.7,272.7,5274
12/16/2002,15:44,272.7,272.7,272.7,272.7,67
12/16/2002,15:45,272.7,272.7,272.34,272.7,292
12/16/2002,15:46,272.47,272.47,272.47,272.47,135
12/16/2002,15:48,272.7,272.88,272.7,272.88,584
12/16/2002,15:51,272.7,272.7,272.7,272.7,22
12/16/2002,15:53,272.16,272.16,272.16,272.16,67
12/16/2002,15:54,272.61,272.61,272.61,272.61,112
12/16/2002,15:55,272.16,272.16,272.16,272.16,1549
12/16/2002,15:56,272.61,272.61,272.61,272.61,269
12/16/2002,15:57,272.61,272.61,272.25,272.25,112
12/16/2002,15:58,272.61,273.01,272.25,273.01,2110
12/17/2002,09:35,272.87,272.87,272.87,272.87,1077
12/17/2002,09:36,273.81,273.81,273.81,273.81,112
12/17/2002,09:38,273.77,273.77,272.87,273.01,426
12/17/2002,09:39,272.43,272.87,272.07,272.07,4934
12/17/2002,09:40,271.76,272.3,271.76,272.07,381
12/17/2002,09:41,271.89,271.89,271.45,271.45,673
12/17/2002,09:42,271.54,271.54,271.31,271.31,22495
12/17/2002,09:43,270.65,271.09,270.65,270.87,2243
12/17/2002,09:44,271.09,271.54,271.09,271.54,2355
12/17/2002,09:45,270.42,270.42,270.42,270.42,11214
12/17/2002,09:46,271.8,271.8,271.8,271.8,45
12/17/2002,09:47,270.42,270.51,270.42,270.51,336
12/17/2002,09:48,270.87,270.87,270.42,270.42,9083
12/17/2002,09:50,270.73,270.73,270.65,270.69,1323
12/17/2002,09:51,270.29,270.42,270.2,270.2,426
12/17/2002,09:52,270.56,270.56,270.56,270.56,2243
12/17/2002,10:01,271.54,271.54,271.54,271.54,224
12/17/2002,10:03,270.78,270.78,270.78,270.78,45
12/17/2002,10:04,271.4,271.4,271.4,271.4,45
12/17/2002,10:05,271.31,271.45,271.31,271.45,1144
12/17/2002,10:07,271.31,271.31,271.31,271.31,1121
12/17/2002,10:09,271.4,271.45,271.4,271.45,224
12/17/2002,10:10,271.89,272.16,271.89,272.16,90
12/17/2002,10:11,271.98,271.98,271.8,271.8,90
12/17/2002,10:15,271.54,271.54,271.54,271.54,67
12/17/2002,10:17,271.63,271.63,271.54,271.54,606
12/17/2002,10:18,271.31,271.31,271.31,271.31,5607
12/17/2002,10:19,271.36,271.36,271.36,271.36,1121
12/17/2002,10:23,271.31,271.31,271.27,271.27,561
12/17/2002,10:24,271.09,271.09,271.09,271.09,90
12/17/2002,10:25,271.27,271.27,271.27,271.27,561
12/17/2002,10:26,270.82,271.09,270.82,271.09,538
12/17/2002,10:27,270.73,270.73,270.73,270.73,90
12/17/2002,10:28,270.33,270.33,270.33,270.33,22
12/17/2002,10:29,270.29,270.51,270.02,270.51,1077
12/17/2002,10:31,269.98,269.98,269.98,269.98,90
12/17/2002,10:34,270.07,270.07,269.89,269.89,516
12/17/2002,10:35,270.29,270.38,270.29,270.38,1166
12/17/2002,10:36,269.93,269.93,269.89,269.89,157
12/17/2002,10:37,270.2,270.2,270.2,270.2,112
12/17/2002,10:38,270.24,270.24,269.98,269.98,3364
12/17/2002,10:39,270.29,270.29,270.29,270.29,179
12/17/2002,10:40,269.98,269.98,269.98,269.98,2243
12/17/2002,10:43,270.73,271.18,270.73,271.18,1615
12/17/2002,10:44,271.09,271.09,271.09,271.09,45
12/17/2002,10:45,270.73,270.96,270.56,270.56,2916
12/17/2002,10:47,270.51,270.51,270.51,270.51,90
12/17/2002,10:48,270.91,270.91,270.91,270.91,22
12/17/2002,10:49,271,271,270.82,270.82,1323
12/17/2002,10:51,270.65,270.65,270.65,270.65,673
12/17/2002,10:52,270.65,270.87,270.65,270.87,1660
12/17/2002,10:53,270.91,270.91,270.91,270.91,22
12/17/2002,10:54,270.51,270.51,270.51,270.51,45
12/17/2002,10:57,270.24,270.24,270.24,270.24,1121
12/17/2002,10:58,270.16,270.16,270.16,270.16,875
12/17/2002,11:02,269.98,269.98,269.98,269.98,3499
12/17/2002,11:03,270.16,270.16,270.16,270.16,45
12/17/2002,11:05,269.75,269.75,269.75,269.75,1256
12/17/2002,11:06,269.75,269.75,269.75,269.75,112
12/17/2002,11:07,269.35,269.35,269.35,269.35,179
12/17/2002,11:08,269,269.58,269,269.58,673
12/17/2002,11:09,269.62,269.62,269.62,269.62,112
12/17/2002,11:10,269.31,269.53,269.31,269.53,336
12/17/2002,11:12,269.66,269.66,269.53,269.53,628
12/17/2002,11:18,269.31,269.31,269.31,269.31,1682
12/17/2002,11:19,270.07,270.07,270.07,270.07,179
12/17/2002,11:23,269.4,269.58,269.4,269.58,202
12/17/2002,11:26,269.84,269.84,269.84,269.84,2243
12/17/2002,11:27,269.62,269.62,269.62,269.62,224
12/17/2002,11:35,269.31,269.31,269.31,269.31,1682
12/17/2002,11:37,269.53,269.53,269.53,269.53,22
12/17/2002,11:39,269.75,269.75,269.75,269.75,45
12/17/2002,11:42,269.84,269.84,269.84,269.84,90
12/17/2002,11:44,269.84,269.84,269.84,269.84,135
12/17/2002,11:45,269.84,269.84,269.84,269.84,90
12/17/2002,11:46,269.53,269.53,269.31,269.31,1458
12/17/2002,11:51,269.31,269.31,269.31,269.31,673
12/17/2002,11:53,268.86,268.86,268.86,268.86,67
12/17/2002,11:54,269.09,269.09,269.09,269.09,449
12/17/2002,11:56,269.44,269.44,269.44,269.44,22
12/17/2002,11:57,268.95,268.95,268.95,268.95,1682
12/17/2002,11:58,269.31,269.31,269.31,269.31,45
12/17/2002,12:03,268.91,268.91,268.91,268.91,45
12/17/2002,12:04,268.91,268.91,268.91,268.91,1121
12/17/2002,12:05,268.86,268.86,268.86,268.86,897
12/17/2002,12:06,268.73,268.73,268.73,268.73,45
12/17/2002,12:07,268.95,268.95,268.95,268.95,1121
12/17/2002,12:08,268.64,268.64,268.64,268.64,45
12/17/2002,12:14,268.42,268.42,268.42,268.42,45
12/17/2002,12:15,268.55,268.55,268.42,268.42,718
12/17/2002,12:17,268.77,268.77,268.77,268.77,67
12/17/2002,12:22,269.13,269.13,269.13,269.13,22
12/17/2002,12:23,269.04,269.04,269.04,269.04,1121
12/17/2002,12:27,268.42,268.42,268.42,268.42,269
12/17/2002,12:30,268.64,268.64,268.64,268.64,449
12/17/2002,12:32,268.42,268.42,268.42,268.42,22
12/17/2002,12:33,268.42,268.42,268.42,268.42,157
12/17/2002,12:37,268.19,268.19,268.19,268.19,90
12/17/2002,12:41,268.42,268.42,268.42,268.42,224
12/17/2002,12:43,268.55,268.55,268.55,268.55,673
12/17/2002,12:47,268.37,268.42,268.37,268.42,718
12/17/2002,12:48,268.28,268.28,268.06,268.06,1817
12/17/2002,12:49,267.97,267.97,267.97,267.97,135
12/17/2002,12:51,267.97,268.06,267.97,268.06,247
12/17/2002,12:53,268.19,268.19,268.19,268.19,224
12/17/2002,12:54,268.19,268.19,268.19,268.19,224
12/17/2002,12:58,268.19,268.19,268.19,268.19,673
12/17/2002,13:00,268.15,268.15,268.15,268.15,45
12/17/2002,13:10,268.19,268.19,268.19,268.19,673
12/17/2002,13:11,267.84,267.84,267.84,267.84,22
12/17/2002,13:15,267.84,267.84,267.61,267.61,67
12/17/2002,13:16,267.75,267.97,267.7,267.7,14174
12/17/2002,13:19,267.7,267.7,267.7,267.7,4486
12/17/2002,13:20,267.75,267.75,267.75,267.75,4486
12/17/2002,13:22,267.97,268.15,267.97,268.15,2691
12/17/2002,13:24,268.33,268.33,268.33,268.33,2243
12/17/2002,13:27,267.88,267.88,267.88,267.88,673
12/17/2002,13:33,268.15,268.15,268.15,268.15,1121
12/17/2002,13:34,268.24,268.24,267.97,267.97,471
12/17/2002,13:36,268.06,268.06,268.06,268.06,22
12/17/2002,13:42,268.19,268.19,268.19,268.19,45
12/17/2002,13:49,268.19,268.19,268.19,268.19,381
12/17/2002,13:51,268.33,268.33,268.33,268.33,224
12/17/2002,13:52,268.24,268.24,268.24,268.24,22
12/17/2002,13:54,267.97,267.97,267.97,267.97,22
12/17/2002,13:57,268.19,268.19,268.19,268.19,673
12/17/2002,14:01,267.97,267.97,267.97,267.97,740
12/17/2002,14:03,268.1,268.1,268.1,268.1,2243
12/17/2002,14:04,268.1,268.1,268.1,268.1,45
12/17/2002,14:05,268.1,268.1,268.1,268.1,5607
12/17/2002,14:07,268.1,268.1,268.1,268.1,224
12/17/2002,14:08,267.97,267.97,267.84,267.84,1458
12/17/2002,14:10,268.19,268.19,268.19,268.19,4486
12/17/2002,14:13,268.42,268.42,268.19,268.19,2467
12/17/2002,14:14,268.37,268.37,268.37,268.37,1121
12/17/2002,14:20,268.42,268.42,268.42,268.42,1189
12/17/2002,14:27,268.64,268.64,268.64,268.64,67
12/17/2002,14:28,268.86,268.86,268.86,268.86,224
12/17/2002,14:29,268.86,268.86,268.86,268.86,224
12/17/2002,14:30,268.64,268.64,268.64,268.64,673
12/17/2002,14:33,268.42,268.42,268.42,268.42,673
12/17/2002,14:36,268.68,268.68,268.68,268.68,22
12/17/2002,14:39,268.55,268.55,268.55,268.55,314
12/17/2002,14:40,268.42,268.42,268.42,268.42,45
12/17/2002,14:44,268.59,268.59,268.59,268.59,673
12/17/2002,14:45,268.42,268.42,268.42,268.42,628
12/17/2002,14:54,268.68,268.68,268.68,268.68,22
12/17/2002,14:58,268.51,268.51,268.51,268.51,112
12/17/2002,15:01,268.91,268.91,268.91,268.91,112
12/17/2002,15:03,268.64,268.64,268.64,268.64,336
12/17/2002,15:04,268.64,268.64,268.64,268.64,1906
12/17/2002,15:06,268.64,268.64,268.64,268.64,785
12/17/2002,15:09,268.77,268.77,268.77,268.77,22
12/17/2002,15:16,269,269,269,269,22
12/17/2002,15:18,268.86,268.86,268.86,268.86,449
12/17/2002,15:20,268.86,268.86,268.86,268.86,2243
12/17/2002,15:22,269.09,269.09,269.09,269.09,673
12/17/2002,15:23,268.86,268.95,268.86,268.95,718
12/17/2002,15:24,268.64,268.64,268.42,268.42,5943
12/17/2002,15:26,268.42,268.64,268.42,268.64,1144
12/17/2002,15:27,268.42,268.42,268.42,268.42,90
12/17/2002,15:28,268.42,268.42,268.42,268.42,359
12/17/2002,15:29,268.42,268.42,268.42,268.42,1884
12/17/2002,15:33,268.42,268.42,268.42,268.42,673
12/17/2002,15:34,268.42,268.42,268.42,268.42,673
12/17/2002,15:38,268.42,268.42,268.42,268.42,1166
12/17/2002,15:39,268.33,268.33,268.33,268.33,45
12/17/2002,15:40,268.24,268.24,268.19,268.19,650
12/17/2002,15:41,267.97,268.1,267.97,268.1,1189
12/17/2002,15:42,267.88,267.88,267.88,267.88,2243
12/17/2002,15:43,267.84,267.84,267.84,267.84,1121
12/17/2002,15:44,267.75,267.97,267.75,267.75,13457
12/17/2002,15:45,267.66,267.75,267.66,267.66,12447
12/17/2002,15:47,267.57,267.57,267.57,267.57,449
12/17/2002,15:48,267.39,267.39,267.39,267.39,157
12/17/2002,15:49,267.3,267.3,267.3,267.3,292
12/17/2002,15:50,267.7,267.7,267.66,267.66,695
12/17/2002,15:55,267.48,267.48,267.48,267.48,22
12/17/2002,15:56,267.35,267.35,267.35,267.35,4418
12/17/2002,15:58,267.52,267.52,267.52,267.52,1121
12/18/2002,09:37,265.3,265.3,265.3,265.3,1122
12/18/2002,09:38,265.12,265.12,264.54,264.54,359
12/18/2002,09:39,264.68,264.9,264.68,264.68,404
12/18/2002,09:40,263.34,263.34,263.34,263.34,337
12/18/2002,09:41,263.12,263.12,262.89,263.12,4354
12/18/2002,09:42,263.34,263.43,262.98,263.43,4399
12/18/2002,09:45,263.65,263.65,263.43,263.43,1234
12/18/2002,09:46,263.38,263.56,262.89,262.89,3815
12/18/2002,09:47,262.45,262.45,262.45,262.45,1234
12/18/2002,09:48,262.32,262.76,262.32,262.63,292
12/18/2002,09:49,262.18,262.18,262.18,262.18,157
12/18/2002,09:51,262.18,262.67,262.05,262.67,2671
12/18/2002,09:54,262.89,262.89,262.89,262.89,22
12/18/2002,09:55,262.89,262.89,262.89,262.89,45
12/18/2002,09:56,262.89,262.89,262.89,262.89,45
12/18/2002,09:58,262.85,262.98,262.85,262.98,2312
12/18/2002,09:59,262.89,262.89,262.49,262.49,224
12/18/2002,10:00,262.67,262.67,262.67,262.67,224
12/18/2002,10:01,263.34,263.34,263.34,263.34,11221
12/18/2002,10:02,261.16,261.16,261.16,261.16,1122
12/18/2002,10:03,260.89,261.42,260.89,261.42,135
12/18/2002,10:04,260.89,260.89,260.89,260.89,224
12/18/2002,10:05,260.93,260.93,260.67,260.67,67
12/18/2002,10:06,261.02,261.02,260.67,260.67,1661
12/18/2002,10:07,260.44,260.44,260.44,260.44,45
12/18/2002,10:08,260.58,260.76,260.58,260.76,135
12/18/2002,10:09,260.44,260.84,260.44,260.84,112
12/18/2002,10:10,260.76,261.02,260.53,260.53,12141
12/18/2002,10:12,260.93,260.93,260.93,260.93,135
12/18/2002,10:13,260.67,261.33,260.67,261.33,6194
12/18/2002,10:14,261.25,261.25,261.25,261.25,224
12/18/2002,10:15,260.89,261.11,260.67,260.67,6396
12/18/2002,10:19,261.47,261.47,261.47,261.47,1122
12/18/2002,10:21,261.56,261.56,261.56,261.56,673
12/18/2002,10:22,261.91,261.91,261.38,261.91,1100
12/18/2002,10:24,261.6,261.6,261.6,261.6,67
12/18/2002,10:26,261.42,261.42,261.42,261.42,112
12/18/2002,10:27,262.09,262.09,262.09,262.09,135
12/18/2002,10:29,262.14,262.14,262.14,262.14,90
12/18/2002,10:30,262.14,262.14,262.14,262.14,2244
12/18/2002,10:31,262,262,262,262,1683
12/18/2002,10:32,262,262,262,262,2244
12/18/2002,10:33,262.18,262.45,262.18,262.4,3748
12/18/2002,10:34,262.32,262.32,262.18,262.18,2312
12/18/2002,10:37,261.82,261.82,261.82,261.82,22
12/18/2002,10:38,262.18,262.23,262.18,262.23,292
12/18/2002,10:40,262.23,262.36,261.87,262.23,494
12/18/2002,10:43,263.3,263.3,262.58,262.58,4488
12/18/2002,10:44,263.3,263.3,263.3,263.3,45
12/18/2002,10:45,263.3,263.3,263.3,263.3,22
12/18/2002,10:46,263.7,263.7,263.7,263.7,112
12/18/2002,10:47,263.92,263.92,263.92,263.92,135
12/18/2002,10:48,264.23,264.23,264.01,264.23,696
12/18/2002,10:50,264.23,264.23,264.23,264.23,112
12/18/2002,10:51,264.41,264.41,264.41,264.41,404
12/18/2002,10:52,263.96,263.96,263.96,263.96,45
12/18/2002,10:55,263.79,263.79,263.79,263.79,22
12/18/2002,10:56,263.65,263.65,263.56,263.56,853
12/18/2002,10:57,263.47,263.47,263.38,263.38,1122
12/18/2002,10:58,263.16,263.3,263.16,263.3,628
12/18/2002,10:59,263.3,263.3,263.3,263.3,2244
12/18/2002,11:00,263.25,263.25,262.89,262.89,741
12/18/2002,11:02,263.07,263.16,263.07,263.16,2940
12/18/2002,11:03,263.34,263.34,263.34,263.34,22
12/18/2002,11:11,262.49,262.49,262.49,262.49,90
12/18/2002,11:14,262.58,262.58,262.58,262.58,90
12/18/2002,11:15,262.23,262.23,262.23,262.23,112
12/18/2002,11:17,262.23,262.23,262,262,606
12/18/2002,11:18,262,262.05,262,262.05,651
12/18/2002,11:19,262.67,262.81,262.67,262.81,1212
12/18/2002,11:20,262.98,262.98,262.98,262.98,561
12/18/2002,11:21,262.89,262.89,262.89,262.89,449
12/18/2002,11:22,263.07,263.07,263.07,263.07,224
12/18/2002,11:24,263.12,263.12,262.89,262.89,763
12/18/2002,11:25,263.43,263.43,263.43,263.43,224
12/18/2002,11:29,262.89,262.89,262.89,262.89,224
12/18/2002,11:33,263.34,263.34,263.34,263.34,112
12/18/2002,11:34,263.7,263.7,263.7,263.7,45
12/18/2002,11:38,264.14,264.14,264.14,264.14,224
12/18/2002,11:40,264.01,264.1,264.01,264.1,224
12/18/2002,11:41,264.01,264.01,264.01,264.01,224
12/18/2002,11:42,264.01,264.01,264.01,264.01,359
12/18/2002,11:44,263.79,263.79,263.79,263.79,112
12/18/2002,11:45,263.65,263.65,263.65,263.65,1683
12/18/2002,11:52,264.45,264.45,264.45,264.45,22
12/18/2002,11:53,264.28,264.28,264.28,264.28,1122
12/18/2002,11:54,264.45,264.45,264.45,264.45,2020
12/18/2002,11:55,264.45,264.45,264.45,264.45,224
12/18/2002,11:56,264.28,264.28,264.28,264.28,45
12/18/2002,11:58,264.9,264.9,264.9,264.9,673
12/18/2002,11:59,264.68,264.68,264.68,264.68,20198
12/18/2002,12:01,264.77,264.77,264.77,264.77,1122
12/18/2002,12:04,265.03,265.03,265.03,265.03,22
12/18/2002,12:06,264.54,264.54,264.54,264.54,67
12/18/2002,12:07,264.54,264.54,264.54,264.54,45
12/18/2002,12:08,264.9,264.9,264.9,264.9,45
12/18/2002,12:14,264.77,264.77,264.77,264.77,561
12/18/2002,12:16,265.12,265.12,265.12,265.12,2244
12/18/2002,12:19,265.03,265.03,265.03,265.03,67
12/18/2002,12:26,264.85,264.85,264.85,264.85,22
12/18/2002,12:28,264.9,264.9,264.9,264.9,22
12/18/2002,12:35,265.52,265.52,265.52,265.52,112
12/18/2002,12:36,265.35,265.35,265.35,265.35,224
12/18/2002,12:37,266.41,266.41,266.24,266.24,157
12/18/2002,12:38,266.15,266.46,266.15,266.46,3703
12/18/2002,12:39,265.79,266.19,265.79,265.88,4646
12/18/2002,12:40,266.24,266.24,266.24,266.24,2244
12/18/2002,12:42,266.24,266.24,266.24,266.24,22
12/18/2002,12:43,266.55,266.68,266.55,266.68,3164
12/18/2002,12:45,266.46,267.13,266.46,267.13,1122
12/18/2002,12:46,267.13,267.13,266.9,266.9,449
12/18/2002,12:48,266.95,266.95,266.95,266.95,1571
12/18/2002,12:50,267.13,267.13,267.13,267.13,2244
12/18/2002,12:51,267.13,267.13,267.13,267.13,2244
12/18/2002,12:52,267.35,267.35,266.68,266.68,4376
12/18/2002,12:54,267.13,267.13,266.5,266.5,471
12/18/2002,12:55,266.9,266.9,266.68,266.68,90
12/18/2002,12:58,267.31,267.31,267.31,267.31,1122
12/18/2002,13:01,267.35,267.35,267.35,267.35,224
12/18/2002,13:02,267.35,267.35,267.35,267.35,247
12/18/2002,13:09,266.33,266.33,265.61,265.97,673
12/18/2002,13:12,265.66,265.66,265.21,265.66,3344
12/18/2002,13:13,264.72,264.72,264.72,264.72,561
12/18/2002,13:14,264.59,264.59,264.59,264.59,1189
12/18/2002,13:15,264.32,264.32,264.32,264.32,112
12/18/2002,13:16,264.32,264.32,264.32,264.32,112
12/18/2002,13:17,264.9,264.9,264.32,264.32,45
12/18/2002,13:18,264.19,264.68,264.19,264.5,90
12/18/2002,13:19,264.23,264.23,264.19,264.19,90
12/18/2002,13:20,264.05,264.05,264.05,264.05,135
12/18/2002,13:23,265.12,265.12,265.12,265.12,22
12/18/2002,13:26,264.45,264.45,264.45,264.45,224
12/18/2002,13:28,264.77,264.77,264.77,264.77,45
12/18/2002,13:43,264.59,264.59,264.59,264.59,224
12/18/2002,13:49,265.39,265.39,265.39,265.39,22
12/18/2002,13:52,264.68,264.68,264.68,264.68,224
12/18/2002,13:54,265.3,265.3,265.3,265.3,135
12/18/2002,13:57,264.81,264.81,264.81,264.81,45
12/18/2002,14:00,264.5,264.54,264.5,264.54,2244
12/18/2002,14:01,264.14,264.14,264.14,264.14,2805
12/18/2002,14:02,264.5,264.5,264.5,264.5,1683
12/18/2002,14:04,264.28,264.28,264.28,264.28,45
12/18/2002,14:05,264.5,264.5,264.5,264.5,112
12/18/2002,14:07,264.19,264.19,264.19,264.19,22
12/18/2002,14:10,263.56,263.56,263.56,263.56,224
12/18/2002,14:13,263.56,263.61,263.56,263.61,3501
12/18/2002,14:14,263.38,263.38,263.21,263.21,539
12/18/2002,14:16,263.47,263.47,263.47,263.47,22
12/18/2002,14:20,263.52,263.52,263.52,263.52,22
12/18/2002,14:21,263.21,263.52,263.21,263.52,247
12/18/2002,14:25,263.12,263.12,263.12,263.12,67
12/18/2002,14:27,262.85,262.85,262.45,262.49,67
12/18/2002,14:28,262.45,262.45,262.45,262.45,90
12/18/2002,14:33,262.14,262.45,262.14,262.27,157
12/18/2002,14:34,262.09,262.09,262.09,262.09,696
12/18/2002,14:36,261.78,261.78,261.78,261.78,67
12/18/2002,14:37,261.78,261.78,261.78,261.78,90
12/18/2002,14:38,261.33,261.33,261.2,261.2,11468
12/18/2002,14:39,261.11,261.11,261.11,261.11,67
12/18/2002,14:40,260.93,260.93,260.93,260.93,67
12/18/2002,14:41,261.2,261.2,260.89,260.89,67
12/18/2002,14:42,260.67,260.67,260.67,260.67,449
12/18/2002,14:45,260.67,260.67,260.67,260.67,449
12/18/2002,14:49,260.31,260.58,260.31,260.58,224
12/18/2002,14:51,260.67,260.67,260.67,260.67,224
12/18/2002,14:52,260.67,260.67,260.67,260.67,112
12/18/2002,14:54,260.67,260.67,260.67,260.67,898
12/18/2002,14:56,260.31,260.31,260.31,260.31,112
12/18/2002,14:59,260,260,260,260,22
12/18/2002,15:00,260,260,260,260,22
12/18/2002,15:02,261.25,261.25,261.25,261.25,67
12/18/2002,15:03,261.25,261.25,261.25,261.25,1122
12/18/2002,15:05,261.56,261.56,261.56,261.56,561
12/18/2002,15:08,261.87,261.87,261.56,261.56,1638
12/18/2002,15:22,260.89,260.89,260.89,260.89,22
12/18/2002,15:24,260.71,260.71,260.71,260.71,22
12/18/2002,15:25,260.71,260.71,260.71,260.71,1122
12/18/2002,15:26,260.44,260.44,260.44,260.44,22
12/18/2002,15:27,260.22,260.22,260.22,260.22,112
12/18/2002,15:28,260.22,260.22,260.22,260.22,1661
12/18/2002,15:30,260.67,260.67,260.62,260.62,1167
12/18/2002,15:31,260.67,260.67,260.67,260.67,22
12/18/2002,15:32,260.62,260.62,260.62,260.62,1122
12/18/2002,15:33,260.67,260.67,260.67,260.67,90
12/18/2002,15:34,260.67,260.67,260.44,260.53,2738
12/18/2002,15:36,261.11,261.11,261.11,261.11,1122
12/18/2002,15:37,260.76,260.76,260.76,260.76,45
12/18/2002,15:49,261.78,261.82,261.33,261.82,1347
12/18/2002,15:51,261.6,261.6,261.6,261.6,269
12/18/2002,15:52,261.65,261.65,261.65,261.65,224
12/18/2002,15:53,261.78,261.78,261.78,261.78,11221
12/18/2002,15:55,261.56,261.56,261.47,261.47,449
12/18/2002,15:58,261.74,261.74,261.33,261.33,67
12/18/2002,15:59,261.56,261.56,261.56,261.56,22
12/19/2002,09:34,262.45,262.45,262.45,262.45,1863
12/19/2002,09:35,262,262,262,262,673
12/19/2002,09:38,262,262,262,262,22
12/19/2002,09:39,262.45,262.45,262.45,262.45,3591
12/19/2002,09:40,263.56,263.56,263.56,263.56,1122
12/19/2002,09:42,263.56,263.56,263.56,263.56,1122
12/19/2002,09:43,263.79,263.79,263.79,263.79,3366
12/19/2002,09:44,264.01,264.01,263.79,263.79,4735
12/19/2002,09:45,264.01,264.01,263.96,263.96,314
12/19/2002,09:46,264.19,264.19,263.79,263.79,1347
12/19/2002,09:47,264.01,264.01,263.79,263.79,1145
12/19/2002,09:48,264.28,264.28,264.28,264.28,45
12/19/2002,09:49,264.68,264.68,264.68,264.68,2244
12/19/2002,09:51,264.9,264.9,264.9,264.9,247
12/19/2002,09:56,264.32,264.32,263.65,263.65,202
12/19/2002,09:57,263.79,263.79,263.79,263.79,67
12/19/2002,09:58,264.23,264.23,264.23,264.23,292
12/19/2002,10:02,265.21,265.21,265.21,265.21,112
12/19/2002,10:06,264.68,264.68,264.68,264.68,1122
12/19/2002,10:09,264.68,264.68,264.68,264.68,67
12/19/2002,10:11,264.23,264.23,264.23,264.23,1122
12/19/2002,10:13,264.54,264.54,264.54,264.54,45
12/19/2002,10:14,264.72,264.9,264.68,264.9,494
12/19/2002,10:19,264.59,264.59,264.59,264.59,112
12/19/2002,10:24,264.23,264.23,264.23,264.23,449
12/19/2002,10:25,264.01,264.01,264.01,264.01,224
12/19/2002,10:26,263.7,263.79,263.7,263.79,1189
12/19/2002,10:27,263.74,263.74,263.74,263.74,2244
12/19/2002,10:30,263.65,264.05,263.65,264.01,3299
12/19/2002,10:31,263.7,265.34,263.7,265.34,5992
12/19/2002,10:32,265.52,265.52,264.23,264.23,4174
12/19/2002,10:33,265.12,265.12,264.9,265.08,17169
12/19/2002,10:34,265.12,265.12,265.08,265.08,5947
12/19/2002,10:35,264.9,265.34,264.9,265.12,1055
12/19/2002,10:36,265.12,265.12,264.41,264.5,7765
12/19/2002,10:37,264.19,264.19,264.19,264.19,22
12/19/2002,10:39,264.59,264.9,264.59,264.9,337
12/19/2002,10:40,265.12,265.12,265.12,265.12,45
12/19/2002,10:41,264.85,264.85,264.85,264.85,2244
12/19/2002,10:42,264.54,265.12,264.54,265.12,1818
12/19/2002,10:44,265.52,265.52,265.52,265.52,90
12/19/2002,10:47,265.79,265.79,265.57,265.57,269
12/19/2002,10:48,265.79,265.79,265.34,265.34,4601
12/19/2002,10:49,264.99,264.99,264.99,264.99,112
12/19/2002,10:50,265.12,265.12,265.12,265.12,67
12/19/2002,10:51,264.68,264.68,264.68,264.68,2244
12/19/2002,10:52,264.9,264.9,264.9,264.9,67
12/19/2002,10:53,264.41,264.41,264.41,264.41,269
12/19/2002,10:54,264.05,264.05,264.05,264.05,673
12/19/2002,10:56,264.68,264.68,264.68,264.68,2244
12/19/2002,10:57,264.68,264.68,264.68,264.68,673
12/19/2002,10:58,265.12,265.12,265.12,265.12,112
12/19/2002,11:00,264.41,264.41,264.41,264.41,22
12/19/2002,11:01,264.23,264.23,264.23,264.23,1122
12/19/2002,11:02,264.68,264.77,264.68,264.77,112
12/19/2002,11:03,264.5,264.5,264.5,264.5,2244
12/19/2002,11:06,264.68,264.68,264.68,264.68,67
12/19/2002,11:07,264.28,264.28,264.28,264.28,112
12/19/2002,11:08,264.36,264.36,264.23,264.23,6059
12/19/2002,11:11,263.79,263.79,263.79,263.79,4264
12/19/2002,11:12,263.56,263.56,263.56,263.56,673
12/19/2002,11:13,262.98,262.98,262.98,262.98,90
12/19/2002,11:14,262.94,262.94,262.94,262.94,67
12/19/2002,11:15,263.3,263.3,263.3,263.3,1122
12/19/2002,11:17,264.23,264.23,264.23,264.23,673
12/19/2002,11:18,264.23,264.23,264.23,264.23,22
12/19/2002,11:19,264.23,264.23,264.23,264.23,112
12/19/2002,11:23,264.23,264.23,264.23,264.23,224
12/19/2002,11:24,264.32,264.32,264.32,264.32,224
12/19/2002,11:27,264.85,264.85,264.85,264.85,561
12/19/2002,11:29,264.36,264.36,264.36,264.36,157
12/19/2002,11:30,264.68,264.68,264.68,264.68,2244
12/19/2002,11:34,264.45,264.45,264.45,264.45,22
12/19/2002,11:35,264.23,264.41,264.23,264.41,2289
12/19/2002,11:36,264.05,264.05,264.05,264.05,224
12/19/2002,11:37,264.63,264.63,264.63,264.63,45
12/19/2002,11:38,264.63,264.68,264.63,264.68,2805
12/19/2002,11:40,264.45,264.45,264.45,264.45,561
12/19/2002,11:41,264.9,264.9,264.9,264.9,1122
12/19/2002,11:42,264.99,264.99,264.99,264.99,673
12/19/2002,11:43,265.12,265.12,265.12,265.12,1122
12/19/2002,11:46,265.21,265.21,265.21,265.21,1122
12/19/2002,11:52,264.77,264.77,264.77,264.77,45
12/19/2002,11:53,265.08,265.08,265.08,265.08,22
12/19/2002,12:03,265.12,265.12,265.12,265.12,3366
12/19/2002,12:06,265.3,265.34,265.3,265.34,1212
12/19/2002,12:10,265.12,265.12,265.12,265.12,112
12/19/2002,12:24,264.94,264.94,264.94,264.94,449
12/19/2002,12:34,264.99,264.99,264.99,264.99,449
12/19/2002,12:35,265.17,265.17,265.12,265.12,1212
12/19/2002,12:38,265.34,265.34,265.34,265.34,5611
12/19/2002,12:42,264.99,264.99,264.99,264.99,112
12/19/2002,12:43,265.12,265.12,265.12,265.12,1122
12/19/2002,12:51,265.12,265.12,265.12,265.12,67
12/19/2002,13:05,265.43,265.43,265.43,265.43,22
12/19/2002,13:11,265.21,265.21,265.21,265.21,45
12/19/2002,13:13,264.63,264.63,264.63,264.63,90
12/19/2002,13:22,263.87,263.87,263.87,263.87,90
12/19/2002,13:23,264.01,264.01,264.01,264.01,2244
12/19/2002,13:26,264.63,264.63,264.63,264.63,67
12/19/2002,13:33,263.87,263.87,263.87,263.87,45
12/19/2002,13:39,263.56,263.56,263.56,263.56,1122
12/19/2002,13:45,263.61,263.61,263.61,263.61,22
12/19/2002,14:04,264.14,264.14,264.14,264.14,112
12/19/2002,14:16,263.79,263.79,263.79,263.79,1122
12/19/2002,14:20,263.38,263.38,263.38,263.38,22
12/19/2002,14:21,263.38,263.65,263.38,263.65,112
12/19/2002,14:26,263.79,263.79,262.98,263.34,15665
12/19/2002,14:27,263.79,263.79,262.98,262.98,1414
12/19/2002,14:29,262.98,262.98,262.98,262.98,45
12/19/2002,14:30,263.25,263.25,263.07,263.07,202
12/19/2002,14:31,263.07,263.07,263.07,263.07,2244
12/19/2002,14:32,262.98,262.98,262.98,262.98,112
12/19/2002,14:34,263.03,263.03,263.03,263.03,8977
12/19/2002,14:35,263.34,263.34,263.34,263.34,45
12/19/2002,14:36,262.94,263.25,262.94,263.25,247
12/19/2002,14:37,262.54,262.89,262.49,262.89,2446
12/19/2002,14:38,262.49,262.49,262.49,262.49,22
12/19/2002,14:42,262.76,262.76,262.76,262.76,561
12/19/2002,14:43,262.58,262.58,262.58,262.58,2244
12/19/2002,14:46,262.89,262.89,262.89,262.89,337
12/19/2002,14:47,263.12,263.12,263.12,263.12,112
12/19/2002,14:50,263.07,263.07,263.07,263.07,1122
12/19/2002,14:51,263.07,263.07,263.07,263.07,1122
12/19/2002,14:54,263.25,263.25,263.25,263.25,1122
12/19/2002,14:57,262.67,262.67,262.58,262.58,898
12/19/2002,14:59,262.72,262.72,262.72,262.72,224
12/19/2002,15:03,262.81,262.81,262.81,262.81,224
12/19/2002,15:04,263.21,263.21,263.21,263.21,22
12/19/2002,15:06,262.58,262.58,262.58,262.58,112
12/19/2002,15:08,262.67,262.67,262.67,262.67,112
12/19/2002,15:09,263.07,263.07,263.07,263.07,90
12/19/2002,15:17,261.78,261.78,261.78,261.78,1481
12/19/2002,15:18,261.78,261.78,261.78,261.78,1100
12/19/2002,15:19,262.05,262.05,262,262,5633
12/19/2002,15:21,262.05,262.05,262,262,5611
12/19/2002,15:26,261.91,261.91,261.91,261.91,112
12/19/2002,15:28,261.2,261.47,261.2,261.47,1302
12/19/2002,15:31,260.89,260.89,260.89,260.89,4488
12/19/2002,15:33,261.02,261.02,261.02,261.02,22
12/19/2002,15:34,260.93,260.93,260.93,260.93,943
12/19/2002,15:35,261.02,261.02,260.89,260.89,1189
12/19/2002,15:36,261.11,261.11,261.11,261.11,449
12/19/2002,15:37,261.11,261.16,261.02,261.02,180
12/19/2002,15:38,261.33,261.33,261.33,261.33,1122
12/19/2002,15:39,261.42,261.42,260.98,260.98,2312
12/19/2002,15:42,261.47,261.56,261.47,261.56,3366
12/19/2002,15:43,261.65,261.78,261.65,261.78,4825
12/19/2002,15:44,261.82,261.82,261.82,261.82,5274
12/19/2002,15:45,261.82,261.82,261.82,261.82,45
12/19/2002,15:49,261.78,261.78,261.78,261.78,22
12/19/2002,15:50,261.78,261.78,261.78,261.78,449
12/19/2002,15:51,261.87,261.87,261.87,261.87,135
12/19/2002,15:56,261.87,261.87,261.87,261.87,22
12/19/2002,15:57,261.87,262.14,261.87,262.14,67
12/19/2002,15:58,262,262,262,262,224
12/20/2002,09:38,262.23,262.45,262.23,262.45,830
12/20/2002,09:39,262,262.45,261.2,261.2,1324
12/20/2002,09:40,260.76,260.76,260.76,260.76,22
12/20/2002,09:42,261.6,261.6,261.6,261.6,67
12/20/2002,09:48,261.11,261.11,261.11,261.11,3366
12/20/2002,09:49,260.67,260.67,260.67,260.67,359
12/20/2002,09:50,260.67,260.67,260.67,260.67,920
12/20/2002,09:51,260.35,260.35,260.35,260.35,22
12/20/2002,09:52,260.53,260.53,260.53,260.53,22
12/20/2002,09:53,260.35,260.62,260.35,260.62,292
12/20/2002,09:56,261.47,261.47,261.47,261.47,2244
12/20/2002,09:58,261.25,261.25,261.25,261.25,1122
12/20/2002,10:02,260.89,261.56,260.89,261.34,2760
12/20/2002,10:10,261.56,261.56,261.42,261.42,808
12/20/2002,10:11,261.51,261.51,261.51,261.51,539
12/20/2002,10:14,261.56,262.14,261.56,262.14,1145
12/20/2002,10:15,262.45,262.85,262.45,262.85,2536
12/20/2002,10:16,262.89,263.12,262.89,263.12,1189
12/20/2002,10:18,262.63,262.63,262.63,262.63,67
12/20/2002,10:19,262.81,262.81,262.23,262.23,247
12/20/2002,10:20,262.23,262.23,262.23,262.23,898
12/20/2002,10:21,262.45,262.45,262.45,262.45,224
12/20/2002,10:22,262.58,262.58,262.45,262.45,224
12/20/2002,10:23,262.45,262.89,262.45,262.89,449
12/20/2002,10:24,262.58,262.58,262.58,262.58,90
12/20/2002,10:25,263.12,263.12,263.12,263.12,2244
12/20/2002,10:27,262.94,262.94,262.94,262.94,224
12/20/2002,10:28,263.25,263.25,262.89,262.89,359
12/20/2002,10:31,262.23,262.23,262.23,262.23,224
12/20/2002,10:32,262,262.4,262,262.4,2356
12/20/2002,10:33,262.67,262.67,262.67,262.67,247
12/20/2002,10:35,262.45,262.45,262.45,262.45,2244
12/20/2002,10:36,262.81,262.81,262.81,262.81,22
12/20/2002,10:37,262.81,262.81,262.58,262.58,449
12/20/2002,10:39,263.07,263.07,263.07,263.07,224
12/20/2002,10:41,263.03,263.03,263.03,263.03,224
12/20/2002,10:42,262.89,262.89,262.89,262.89,67
12/20/2002,10:46,263.34,263.34,263.34,263.34,314
12/20/2002,10:48,263.83,263.83,263.83,263.83,471
12/20/2002,10:49,263.87,263.87,262.89,262.89,2334
12/20/2002,10:55,263.34,263.34,263.21,263.21,2805
12/20/2002,10:58,263.07,263.07,263.07,263.07,22
12/20/2002,10:59,263.16,263.16,263.16,263.16,3366
12/20/2002,11:00,263.12,263.12,263.12,263.12,90
12/20/2002,11:01,263.34,263.34,263.34,263.34,22
12/20/2002,11:03,263.12,263.12,263.12,263.12,1122
12/20/2002,11:05,263.12,263.12,263.12,263.12,1032
12/20/2002,11:13,263.61,263.65,263.61,263.65,359
12/20/2002,11:14,264.05,264.05,264.05,264.05,2805
12/20/2002,11:20,264.81,264.81,264.81,264.81,45
12/20/2002,11:30,264.54,264.54,264.54,264.54,22
12/20/2002,11:31,264.54,264.9,264.54,264.9,2289
12/20/2002,11:33,264.86,264.86,264.68,264.68,471
12/20/2002,11:35,264.5,264.5,264.5,264.5,45
12/20/2002,11:36,264.45,264.68,264.45,264.68,157
12/20/2002,11:43,264.45,264.45,264.45,264.45,2244
12/20/2002,11:44,264.23,264.23,264.23,264.23,1122
12/20/2002,11:47,264.23,264.23,264.23,264.23,1683
12/20/2002,11:49,264.45,264.45,264.45,264.45,112
12/20/2002,11:58,264.86,264.86,264.86,264.86,112
12/20/2002,12:00,265.12,265.12,265.12,265.12,651
12/20/2002,12:02,265.48,265.48,265.48,265.48,22
12/20/2002,12:03,265.12,265.12,265.12,265.12,45
12/20/2002,12:04,265.12,265.3,265.12,265.3,67
12/20/2002,12:06,265.03,265.03,265.03,265.03,45
12/20/2002,12:08,265.88,265.88,265.88,265.88,2244
12/20/2002,12:09,265.88,265.88,265.88,265.88,561
12/20/2002,12:10,266.24,266.24,266.24,266.24,3097
12/20/2002,12:11,265.7,265.7,265.7,265.7,224
12/20/2002,12:14,266.24,266.28,266.24,266.28,202
12/20/2002,12:15,266.95,266.95,266.95,266.95,337
12/20/2002,12:16,266.28,266.28,266.28,266.28,898
12/20/2002,12:17,266.86,266.86,266.86,266.86,112
12/20/2002,12:19,267.13,267.13,267.13,267.13,224
12/20/2002,12:20,267.13,267.13,267.13,267.13,45
12/20/2002,12:21,267.04,267.04,266.86,266.86,135
12/20/2002,12:22,266.9,266.9,266.9,266.9,561
12/20/2002,12:30,267.35,267.35,267.35,267.35,4488
12/20/2002,12:35,267.35,267.35,267.35,267.35,224
12/20/2002,12:37,267.13,267.26,267.13,267.26,1234
12/20/2002,12:41,267.22,267.22,267.22,267.22,90
12/20/2002,12:44,266.73,266.73,266.73,266.73,67
12/20/2002,12:49,266.95,266.95,266.95,266.95,67
12/20/2002,12:50,266.99,266.99,266.99,266.99,112
12/20/2002,12:53,266.95,266.95,266.95,266.95,67
12/20/2002,12:58,266.95,266.95,266.95,266.95,1122
12/20/2002,12:59,266.95,266.99,266.9,266.99,3523
12/20/2002,13:00,266.95,266.95,266.9,266.9,3142
12/20/2002,13:01,266.95,266.95,266.95,266.95,1122
12/20/2002,13:03,267.13,267.13,267.13,267.13,1122
12/20/2002,13:04,267.13,267.13,267.13,267.13,2020
12/20/2002,13:06,267.08,267.08,267.08,267.08,90
12/20/2002,13:07,267.13,267.13,266.99,266.99,269
12/20/2002,13:12,267.57,267.57,267.57,267.57,224
12/20/2002,13:17,267.66,267.66,267.22,267.22,135
12/20/2002,13:22,267.35,267.35,267.35,267.35,45
12/20/2002,13:25,267.35,267.35,267.35,267.35,67
12/20/2002,13:26,267.8,267.8,267.8,267.8,2356
12/20/2002,13:30,268.24,268.24,268.24,268.24,449
12/20/2002,13:38,267.84,267.84,267.84,267.84,22
12/20/2002,13:39,267.84,267.84,267.84,267.84,67
12/20/2002,13:40,267.8,267.8,267.8,267.8,22
12/20/2002,13:41,267.8,267.8,267.8,267.8,22
12/20/2002,13:43,267.84,267.84,267.84,267.84,67
12/20/2002,13:45,267.8,268.11,267.8,268.11,157
12/20/2002,13:48,267.84,267.84,267.84,267.84,224
12/20/2002,13:49,268.11,268.11,268.11,268.11,157
12/20/2002,13:50,268.11,268.11,268.11,268.11,247
12/20/2002,14:03,267.97,267.97,267.57,267.57,314
12/20/2002,14:04,267.57,267.57,267.57,267.57,224
12/20/2002,14:05,267.53,267.53,267.53,267.53,90
12/20/2002,14:06,267.8,267.8,267.8,267.8,22
12/20/2002,14:07,267.44,267.44,267.39,267.39,112
12/20/2002,14:12,267.35,267.39,267.35,267.39,112
12/20/2002,14:14,267.35,267.35,267.17,267.17,112
12/20/2002,14:15,267.22,267.22,267.22,267.22,90
12/20/2002,14:17,267.17,267.17,267.17,267.17,224
12/20/2002,14:18,267.44,267.44,267.44,267.44,67
12/20/2002,14:19,267.44,267.44,267.44,267.44,22
12/20/2002,14:20,267.44,267.44,267.44,267.44,22
12/20/2002,14:21,267.35,267.35,267.35,267.35,67
12/20/2002,14:22,267.66,267.66,267.66,267.66,224
12/20/2002,14:26,267.53,267.53,267.53,267.53,67
12/20/2002,14:27,267.89,267.89,267.39,267.39,112
12/20/2002,14:28,267.35,267.35,267.35,267.35,67
12/20/2002,14:33,267.62,267.62,267.62,267.62,45
12/20/2002,14:34,267.57,267.57,267.39,267.39,67
12/20/2002,14:36,267.57,267.57,267.57,267.57,90
12/20/2002,14:39,267.71,267.71,267.71,267.71,22
12/20/2002,14:41,268.02,268.02,268.02,268.02,16832
12/20/2002,14:42,267.97,267.97,267.97,267.97,45
12/20/2002,14:43,267.97,268.02,267.97,268.02,1818
12/20/2002,14:45,267.97,267.97,267.97,267.97,6598
12/20/2002,14:46,267.8,267.8,267.8,267.8,45
12/20/2002,14:48,268.02,268.02,267.8,267.8,135
12/20/2002,14:52,268.11,268.11,268.02,268.02,247
12/20/2002,14:55,267.57,267.57,267.57,267.57,224
12/20/2002,15:06,267.57,267.57,267.57,267.57,224
12/20/2002,15:07,267.8,267.8,267.8,267.8,1122
12/20/2002,15:10,267.8,267.8,267.8,267.8,1122
12/20/2002,15:12,267.8,267.8,267.44,267.44,135
12/20/2002,15:13,267.44,267.44,267.44,267.44,112
12/20/2002,15:15,267.71,267.71,267.71,267.71,224
12/20/2002,15:16,267.62,267.62,267.62,267.62,67
12/20/2002,15:17,267.39,267.39,267.39,267.39,22
12/20/2002,15:19,267.39,267.39,267.39,267.39,112
12/20/2002,15:21,267.8,267.8,267.8,267.8,2267
12/20/2002,15:22,267.75,267.75,267.75,267.75,67
12/20/2002,15:23,267.71,267.71,267.71,267.71,22
12/20/2002,15:24,267.71,267.71,267.71,267.71,112
12/20/2002,15:26,267.71,267.71,267.71,267.71,4713
12/20/2002,15:27,267.62,267.62,267.62,267.62,2244
12/20/2002,15:31,268.02,268.02,268.02,268.02,45
12/20/2002,15:33,268.02,268.11,268.02,268.11,314
12/20/2002,15:35,268.2,268.2,268.2,268.2,224
12/20/2002,15:36,268.24,268.24,268.24,268.24,90
12/20/2002,15:41,268.02,268.02,268.02,268.02,269
12/20/2002,15:42,268.24,268.24,268.24,268.24,2244
12/20/2002,15:43,268.38,268.38,268.38,268.38,22
12/20/2002,15:44,268.46,268.46,268.46,268.46,45
12/20/2002,15:47,268.64,268.64,268.64,268.64,112
12/20/2002,15:48,268.69,268.69,268.69,268.69,718
12/20/2002,15:50,268.69,268.69,268.69,268.69,90
12/20/2002,15:51,268.69,268.69,268.69,268.69,920
12/20/2002,15:53,268.82,268.91,268.82,268.91,67
12/20/2002,15:56,268.91,268.91,268.91,268.91,112
12/20/2002,15:57,268.87,268.87,268.87,268.87,449
12/20/2002,15:59,269.13,269.44,268.91,268.91,1616
12/23/2002,09:34,270.69,270.69,270.69,270.69,471
12/23/2002,09:35,269.13,269.13,269.13,269.13,449
12/23/2002,09:36,269.36,269.36,269.36,269.36,45
12/23/2002,09:38,268.91,268.91,268.91,268.91,449
12/23/2002,09:39,268.46,268.46,267.71,267.71,1616
12/23/2002,09:40,268.46,268.46,268.46,268.46,224
12/23/2002,09:41,268.29,268.29,268.29,268.29,224
12/23/2002,09:42,268.24,268.24,268.02,268.02,2244
12/23/2002,09:43,267.88,268.46,267.84,267.84,359
12/23/2002,09:44,266.55,266.55,266.55,266.55,45
12/23/2002,09:47,266.86,266.86,266.86,266.86,224
12/23/2002,09:49,266.68,267.48,266.68,267.48,292
12/23/2002,09:50,267.26,267.26,266.68,266.68,359
12/23/2002,09:51,266.68,266.68,266.68,266.68,898
12/23/2002,09:52,266.55,266.99,266.55,266.99,292
12/23/2002,09:53,266.5,266.5,266.5,266.5,2244
12/23/2002,09:54,266.95,266.95,266.5,266.5,157
12/23/2002,09:55,266.46,266.55,266.46,266.46,785
12/23/2002,09:57,266.46,266.46,266.46,266.46,224
12/23/2002,10:00,265.97,265.97,265.97,265.97,67
12/23/2002,10:01,266.24,266.24,265.57,265.57,292
12/23/2002,10:02,265.21,265.7,265.21,265.7,269
12/23/2002,10:03,265.79,265.79,265.79,265.79,224
12/23/2002,10:04,266.1,266.1,266.1,266.1,449
12/23/2002,10:05,267.08,267.08,267.08,267.08,22
12/23/2002,10:07,266.28,266.28,266.28,266.28,471
12/23/2002,10:08,266.77,266.77,266.77,266.77,135
12/23/2002,10:11,267.8,267.8,267.8,267.8,224
12/23/2002,10:12,267.75,267.75,267.75,267.75,45
12/23/2002,10:14,267.57,267.57,267.57,267.57,180
12/23/2002,10:16,267.35,267.35,267.35,267.35,22
12/23/2002,10:20,267.66,267.66,267.66,267.66,224
12/23/2002,10:22,267.39,267.39,267.08,267.08,202
12/23/2002,10:23,267.26,267.26,267.26,267.26,224
12/23/2002,10:24,267.53,267.53,267.53,267.53,112
12/23/2002,10:27,267.35,267.35,267.35,267.35,224
12/23/2002,10:30,267.88,267.88,267.88,267.88,224
12/23/2002,10:31,268.02,268.2,268.02,268.2,314
12/23/2002,10:32,268.15,268.15,268.15,268.15,22
12/23/2002,10:33,268.15,268.15,268.15,268.15,22
12/23/2002,10:35,268.15,268.15,268.15,268.15,22
12/23/2002,10:37,267.88,267.88,267.88,267.88,112
12/23/2002,10:38,268.15,268.15,268.15,268.15,112
12/23/2002,10:39,268.06,268.06,268.06,268.06,90
12/23/2002,10:40,268.24,268.24,268.24,268.24,2267
12/23/2002,10:41,267.97,267.97,267.53,267.53,494
12/23/2002,10:42,267.35,267.35,266.99,266.99,404
12/23/2002,10:43,267.26,267.26,267.26,267.26,135
12/23/2002,10:47,267.22,267.22,266.99,266.99,45
12/23/2002,11:03,268.64,268.91,268.64,268.91,404
12/23/2002,11:05,269.22,269.22,269.13,269.13,67
12/23/2002,11:08,268.87,269.13,268.87,269.13,292
12/23/2002,11:09,268.87,268.87,268.87,268.87,45
12/23/2002,11:10,268.87,268.87,268.82,268.82,10211
12/23/2002,11:14,268.91,269.22,268.91,269.22,673
12/23/2002,11:15,268.91,268.91,268.91,268.91,673
12/23/2002,11:18,268.69,268.69,268.69,268.69,224
12/23/2002,11:19,268.69,268.69,268.64,268.64,337
12/23/2002,11:20,268.95,268.95,268.95,268.95,673
12/23/2002,11:23,268.73,268.73,268.73,268.73,292
12/23/2002,11:24,269,269,269,269,22
12/23/2002,11:25,268.95,268.95,268.78,268.78,426
12/23/2002,11:26,268.91,268.91,268.91,268.91,11221
12/23/2002,11:27,269.09,269.09,269.09,269.09,22
12/23/2002,11:28,269.58,269.58,269.58,269.58,224
12/23/2002,11:29,270.02,270.56,270.02,270.56,2940
12/23/2002,11:33,270.47,270.47,270.2,270.2,920
12/23/2002,11:36,270.38,270.38,270.38,270.38,561
12/23/2002,11:39,270.78,270.78,270.78,270.78,1683
12/23/2002,11:41,270.47,270.47,270.47,270.47,224
12/23/2002,11:43,270.42,270.42,270.38,270.38,45
12/23/2002,11:45,270.25,270.25,270.2,270.2,67
12/23/2002,11:49,270.38,270.38,270.38,270.38,45
12/23/2002,11:50,270.65,270.65,270.65,270.65,45
12/23/2002,11:51,270.74,270.74,270.42,270.42,224
12/23/2002,11:52,270.78,270.78,270.78,270.78,135
12/23/2002,11:54,270.2,270.2,270.2,270.2,22
12/23/2002,11:55,270.16,270.47,270.16,270.47,45
12/23/2002,11:58,270.16,270.16,270.16,270.16,45
12/23/2002,11:59,270.02,270.02,270.02,270.02,45
12/23/2002,12:10,270.42,270.42,270.42,270.42,22
12/23/2002,12:15,270.47,270.47,270.47,270.47,45
12/23/2002,12:23,271,271,271,271,22
12/23/2002,12:25,271,271,270.91,270.91,135
12/23/2002,12:28,271.09,271.09,271.09,271.09,22
12/23/2002,12:33,271.36,271.36,271.36,271.36,449
12/23/2002,12:35,271.67,271.67,271.67,271.67,45
12/23/2002,12:36,271.67,271.67,271.36,271.36,67
12/23/2002,12:37,271.67,271.67,271.67,271.67,22
12/23/2002,12:38,271.67,271.67,271.67,271.67,45
12/23/2002,12:40,271.67,271.67,271.67,271.67,135
12/23/2002,12:41,271.36,271.72,271.36,271.72,90
12/23/2002,12:46,271.09,271.09,271.05,271.05,45
12/23/2002,12:50,271.09,271.09,271.09,271.09,22
12/23/2002,12:52,271.05,271.05,271.05,271.05,45
12/23/2002,13:00,270.74,270.74,270.74,270.74,45
12/23/2002,13:01,270.65,270.65,270.65,270.65,112
12/23/2002,13:07,271.05,271.05,271.05,271.05,45
12/23/2002,13:09,271.23,271.23,271.23,271.23,449
12/23/2002,13:20,270.65,270.65,270.65,270.65,90
12/23/2002,13:25,270.69,270.69,270.69,270.69,112
12/23/2002,13:28,270.42,270.42,270.42,270.42,22
12/23/2002,13:32,270.25,270.25,270.25,270.25,11221
12/23/2002,13:38,270.02,270.02,270.02,270.02,22
12/23/2002,13:40,270.02,270.02,270.02,270.02,224
12/23/2002,13:42,270.02,270.02,269.93,269.93,67
12/23/2002,13:43,270.02,270.02,270.02,270.02,202
12/23/2002,13:46,270.38,270.38,270.38,270.38,67
12/23/2002,13:50,270.25,270.65,270.25,270.65,67
12/23/2002,13:51,270.65,270.65,270.2,270.2,157
12/23/2002,13:56,270.56,270.56,270.56,270.56,45
12/23/2002,13:59,270.11,270.11,270.11,270.11,22
12/23/2002,14:00,269.93,269.93,269.93,269.93,112
12/23/2002,14:01,269.89,269.93,269.8,269.8,224
12/23/2002,14:03,269.36,269.85,269.36,269.85,314
12/23/2002,14:05,269.8,269.8,269.8,269.8,112
12/23/2002,14:08,270.2,270.2,270.2,270.2,1122
12/23/2002,14:15,270.2,270.2,270.2,270.2,112
12/23/2002,14:17,270.2,270.2,270.2,270.2,449
12/23/2002,14:21,269.93,269.93,269.93,269.93,45
12/23/2002,14:24,270.11,270.11,270.11,270.11,22
12/23/2002,14:26,270.11,270.11,270.11,270.11,22
12/23/2002,14:35,270.38,270.38,270.38,270.38,45
12/23/2002,14:36,270.11,270.11,270.11,270.11,22
12/23/2002,14:40,270.07,270.07,269.93,269.93,67
12/23/2002,14:41,269.85,269.85,269.85,269.85,22
12/23/2002,14:49,269.53,269.53,269.53,269.53,45
12/23/2002,14:51,269.58,269.58,269.58,269.58,224
12/23/2002,14:58,269.8,269.8,269.8,269.8,45
12/23/2002,14:59,269.58,269.8,269.58,269.8,112
12/23/2002,15:00,269.85,269.85,269.85,269.85,22
12/23/2002,15:01,269.98,269.98,269.98,269.98,45
12/23/2002,15:04,270.16,270.16,270.16,270.16,112
12/23/2002,15:05,269.89,269.89,269.89,269.89,22
12/23/2002,15:06,270.16,270.16,270.16,270.16,45
12/23/2002,15:10,269.98,270.16,269.98,270.16,45
12/23/2002,15:13,270.16,270.16,270.16,270.16,22
12/23/2002,15:17,270.16,270.16,270.16,270.16,269
12/23/2002,15:18,270.38,270.38,270.38,270.38,1122
12/23/2002,15:19,270.2,270.56,270.2,270.56,1189
12/23/2002,15:20,270.29,270.29,270.29,270.29,22
12/23/2002,15:21,270.69,270.69,270.69,270.69,67
12/23/2002,15:22,270.34,270.34,270.34,270.34,67
12/23/2002,15:23,270.47,270.47,270.47,270.47,22
12/23/2002,15:24,270.47,270.47,270.47,270.47,449
12/23/2002,15:26,270.47,270.65,270.47,270.65,135
12/23/2002,15:27,270.25,270.25,270.25,270.25,45
12/23/2002,15:28,270.29,270.29,270.29,270.29,404
12/23/2002,15:30,270.6,270.6,270.6,270.6,22
12/23/2002,15:33,270.51,270.51,270.51,270.51,22
12/23/2002,15:34,270.51,270.51,270.34,270.34,247
12/23/2002,15:35,270.51,270.51,270.51,270.51,224
12/23/2002,15:36,270.51,270.51,270.51,270.51,45
12/23/2002,15:38,270.11,270.25,270.11,270.25,1122
12/23/2002,15:40,270.25,270.25,270.25,270.25,22
12/23/2002,15:46,270.69,270.69,270.69,270.69,45
12/23/2002,15:50,270.69,270.69,270.69,270.69,22
12/23/2002,15:52,270.69,270.69,270.69,270.69,22
12/23/2002,15:53,270.29,270.29,270.29,270.29,67
12/23/2002,15:55,270.6,270.6,270.6,270.6,5252
12/23/2002,15:56,270.47,270.47,270.47,270.47,22
12/23/2002,15:57,270.47,270.47,270.47,270.47,426
12/23/2002,15:58,271,271,271,271,22
12/23/2002,15:59,270.91,270.91,270.91,270.91,22
12/24/2002,09:43,268.69,268.69,268.69,268.69,471
12/24/2002,09:44,268.46,268.51,268.46,268.51,224
12/24/2002,09:45,268.33,268.33,268.24,268.24,224
12/24/2002,09:46,268.33,268.33,268.33,268.33,112
12/24/2002,10:00,269.13,269.13,269.13,269.13,224
12/24/2002,10:03,269.58,269.58,269.58,269.58,224
12/24/2002,10:19,268.91,268.91,268.91,268.91,1122
12/24/2002,10:33,268.91,268.91,268.91,268.91,45
12/24/2002,10:37,268.69,268.69,268.69,268.69,90
12/24/2002,10:50,268.69,268.69,268.69,268.69,8977
12/24/2002,10:51,268.69,268.69,268.69,268.69,8977
12/24/2002,11:03,268.6,268.6,268.6,268.6,112
12/24/2002,11:08,269.04,269.04,269.04,269.04,247
12/24/2002,11:12,268.46,268.46,268.46,268.46,7249
12/24/2002,11:15,268.46,268.46,268.46,268.46,4488
12/24/2002,11:28,268.55,268.55,268.55,268.55,22
12/24/2002,11:31,268.64,268.64,268.64,268.64,22
12/24/2002,11:38,268.64,268.64,268.64,268.64,224
12/24/2002,11:51,268.24,268.24,268.24,268.24,45
12/24/2002,11:52,267.97,267.97,267.97,267.97,22
12/24/2002,11:53,268.06,268.06,268.06,268.06,112
12/24/2002,11:54,267.89,267.89,267.89,267.89,22
12/24/2002,11:55,267.89,267.89,267.84,267.84,67
12/24/2002,12:02,268.06,268.06,268.06,268.06,22
12/24/2002,12:26,268.38,268.38,268.38,268.38,45
12/24/2002,12:37,267.8,267.8,267.8,267.8,224
12/24/2002,12:38,267.97,267.97,267.97,267.97,22
12/24/2002,12:42,267.57,267.57,267.57,267.57,247
12/24/2002,12:46,267.48,267.48,267.48,267.48,135
12/24/2002,12:52,267.48,267.48,267.48,267.48,90
12/24/2002,12:53,267.75,267.75,267.75,267.75,449
12/24/2002,12:54,267.44,267.44,267.44,267.44,22
12/24/2002,12:56,267.57,267.57,267.44,267.44,135
12/24/2002,12:58,267.31,267.31,267.31,267.31,314
12/26/2002,09:36,267.35,267.35,267.35,267.35,1167
12/26/2002,09:37,268.24,268.46,267.35,268.46,898
12/26/2002,09:38,270.29,270.29,270.29,270.29,45
12/26/2002,09:39,270.2,270.2,268.82,268.82,1908
12/26/2002,09:40,268.24,268.24,268.24,268.24,224
12/26/2002,09:45,269.36,269.36,267.66,267.66,11244
12/26/2002,09:50,266.99,266.99,266.99,266.99,224
12/26/2002,09:51,268.51,268.51,268.51,268.51,1122
12/26/2002,09:53,268.38,268.38,268.24,268.24,2514
12/26/2002,09:55,268.29,268.29,268.24,268.24,269
12/26/2002,09:57,267.8,267.8,267.8,267.8,224
12/26/2002,09:58,267.57,267.57,267.57,267.57,224
12/26/2002,10:09,267.57,267.57,267.57,267.57,224
12/26/2002,10:10,267.39,267.39,267.39,267.39,22
12/26/2002,10:13,267.48,267.48,267.48,267.48,112
12/26/2002,10:23,267.35,267.35,267.35,267.35,449
12/26/2002,10:33,266.73,266.73,266.73,266.73,90
12/26/2002,10:34,266.68,266.68,266.68,266.68,90
12/26/2002,10:36,267.35,267.35,267.35,267.35,1122
12/26/2002,10:38,267.35,267.35,267.35,267.35,1122
12/26/2002,10:41,267.44,267.48,267.44,267.48,4488
12/26/2002,10:42,267.39,267.39,267.39,267.39,4488
12/26/2002,10:53,268.24,268.24,268.24,268.24,112
12/26/2002,10:55,268.2,268.2,268.2,268.2,45
12/26/2002,10:58,268.2,268.2,268.2,268.2,45
12/26/2002,10:59,268.02,268.02,268.02,268.02,22
12/26/2002,11:10,268.15,268.15,268.15,268.15,22
12/26/2002,11:19,268.02,268.02,268.02,268.02,112
12/26/2002,11:25,267.88,267.88,267.88,267.88,22
12/26/2002,11:30,268.6,268.6,268.6,268.6,22
12/26/2002,11:32,268.64,268.64,268.64,268.64,90
12/26/2002,11:34,268.38,268.64,268.02,268.02,359
12/26/2002,11:36,268.51,268.51,268.51,268.51,90
12/26/2002,11:41,268.42,268.42,268.42,268.42,67
12/26/2002,11:56,267.57,267.57,267.57,267.57,628
12/26/2002,12:01,267.57,267.57,267.57,267.57,1055
12/26/2002,12:04,268.2,268.2,268.2,268.2,22
12/26/2002,12:08,267.48,267.48,267.48,267.48,1122
12/26/2002,12:26,267.57,267.57,267.57,267.57,135
12/26/2002,12:43,267.88,267.88,267.88,267.88,45
12/26/2002,12:49,268.11,268.11,268.11,268.11,224
12/26/2002,13:06,268.33,268.33,268.33,268.33,22
12/26/2002,13:08,267.75,267.75,267.75,267.75,4488
12/26/2002,13:09,267.75,267.75,267.75,267.75,10593
12/26/2002,13:13,267.35,267.53,267.26,267.53,1526
12/26/2002,13:17,268.02,268.02,268.02,268.02,22
12/26/2002,13:28,267.35,267.39,267.35,267.39,696
12/26/2002,13:29,267.35,267.35,267.35,267.35,224
12/26/2002,13:30,267.35,267.35,267.35,267.35,673
12/26/2002,13:34,267.35,267.35,267.35,267.35,224
12/26/2002,13:44,266.9,266.9,266.9,266.9,449
12/26/2002,13:48,267.26,267.26,267.26,267.26,3748
12/26/2002,13:54,266.77,266.77,266.77,266.77,22
12/26/2002,14:01,267.35,267.35,267.35,267.35,157
12/26/2002,14:08,266.5,266.5,266.33,266.33,224
12/26/2002,14:09,266.24,266.24,266.24,266.24,22
12/26/2002,14:22,266.24,266.24,265.84,265.84,2312
12/26/2002,14:26,265.92,265.92,265.88,265.88,898
12/26/2002,14:30,265.97,265.97,265.97,265.97,449
12/26/2002,14:36,265.97,265.97,265.97,265.97,269
12/26/2002,14:40,266.15,266.15,266.15,266.15,112
12/26/2002,14:46,265.7,265.7,265.7,265.7,112
12/26/2002,14:51,265.12,265.12,265.12,265.12,1122
12/26/2002,14:54,265.12,265.12,265.12,265.12,90
12/26/2002,14:55,265.57,265.57,265.57,265.57,67
12/26/2002,15:00,265.35,265.35,265.35,265.35,224
12/26/2002,15:15,265.08,265.08,265.08,265.08,112
12/26/2002,15:18,265.26,265.26,265.26,265.26,112
12/26/2002,15:20,264.68,264.68,264.68,264.68,112
12/26/2002,15:21,264.28,264.28,264.28,264.28,337
12/26/2002,15:26,263.83,263.83,263.83,263.83,696
12/26/2002,15:28,264.01,264.01,263.79,263.79,1145
12/26/2002,15:31,263.61,263.61,263.61,263.61,45
12/26/2002,15:32,263.61,263.61,263.61,263.61,45
12/26/2002,15:34,262.98,262.98,262.98,262.98,45
12/26/2002,15:36,263.16,263.38,263.16,263.38,67
12/26/2002,15:40,263.21,263.56,263.21,263.56,180
12/26/2002,15:47,262.89,262.89,262.45,262.45,292
12/26/2002,15:49,262.67,262.67,262.67,262.67,11221
12/26/2002,15:50,262.67,262.67,262.67,262.67,2469
12/26/2002,15:51,262.67,262.67,262.67,262.67,2020
12/26/2002,15:53,262.89,262.89,262.89,262.89,90
12/26/2002,15:56,262.89,262.89,262.89,262.89,449
12/26/2002,15:59,263.34,263.34,263.34,263.34,449
12/27/2002,09:33,263.1,263.1,263.1,263.1,112
12/27/2002,09:37,264.04,264.04,264.04,264.04,112
12/27/2002,09:39,264.84,264.84,264.84,264.84,22
12/27/2002,09:40,264.53,264.53,264.48,264.48,157
12/27/2002,09:41,264.97,264.97,264.97,264.97,157
12/27/2002,09:44,264.97,264.97,264.97,264.97,67
12/27/2002,09:45,265.06,265.06,265.06,265.06,90
12/27/2002,09:47,265.15,265.15,265.15,265.15,561
12/27/2002,09:49,265.15,265.15,265.15,265.15,112
12/27/2002,09:52,265.91,265.91,265.91,265.91,90
12/27/2002,09:58,265.42,265.42,265.42,265.42,22
12/27/2002,09:59,265.37,265.37,265.37,265.37,112
12/27/2002,10:00,265.19,265.19,265.19,265.19,45
12/27/2002,10:02,265.24,265.24,265.24,265.24,224
12/27/2002,10:05,265.1,265.1,265.1,265.1,67
12/27/2002,10:06,264.66,264.66,264.48,264.48,180
12/27/2002,10:07,264.35,264.35,264.35,264.35,112
12/27/2002,10:08,264.35,264.35,264.35,264.35,449
12/27/2002,10:10,264.75,264.75,264.75,264.75,449
12/27/2002,10:11,264.93,264.93,264.93,264.93,224
12/27/2002,10:19,264.21,264.21,264.21,264.21,112
12/27/2002,10:20,264.21,264.21,264.21,264.21,67
12/27/2002,10:21,264.48,264.48,264.12,264.12,202
12/27/2002,10:26,264.26,264.26,264.26,264.26,112
12/27/2002,10:28,264.17,264.21,264.17,264.21,426
12/27/2002,10:29,264.04,264.04,264.04,264.04,112
12/27/2002,10:30,263.9,263.95,263.81,263.9,942
12/27/2002,10:31,263.63,263.63,263.63,263.63,337
12/27/2002,10:32,263.14,263.14,263.14,263.14,5610
12/27/2002,10:33,263.81,263.81,263.81,263.81,1122
12/27/2002,10:35,263.99,263.99,263.99,263.99,224
12/27/2002,10:36,263.95,263.95,263.95,263.95,67
12/27/2002,10:38,263.68,263.81,263.68,263.81,180
12/27/2002,10:39,263.59,263.59,263.59,263.59,471
12/27/2002,10:40,263.37,263.37,263.37,263.37,561
12/27/2002,10:42,262.25,262.52,262.25,262.43,112
12/27/2002,10:43,262.43,262.43,262.43,262.43,67
12/27/2002,10:44,262.61,262.61,262.25,262.25,673
12/27/2002,10:46,261.85,261.85,261.85,261.85,112
12/27/2002,10:47,261.58,261.58,261.58,261.58,22
12/27/2002,10:48,261.9,261.9,261.9,261.9,67
12/27/2002,10:50,261.58,261.58,261.58,261.58,224
12/27/2002,10:52,261.58,262.03,261.58,262.03,1212
12/27/2002,10:53,261.76,261.76,261.63,261.63,673
12/27/2002,10:54,261.67,261.67,261.67,261.67,1055
12/27/2002,11:03,261.76,261.76,261.76,261.76,22
12/27/2002,11:05,261.76,261.76,261.76,261.76,224
12/27/2002,11:06,261.81,261.81,261.81,261.81,224
12/27/2002,11:14,262.79,262.79,262.79,262.79,112
12/27/2002,11:21,261.99,262.07,261.99,262.07,67
12/27/2002,11:24,261.94,261.94,261.94,261.94,22
12/27/2002,11:25,261.99,262.03,261.99,262.03,90
12/27/2002,11:30,261.99,261.99,261.99,261.99,45
12/27/2002,11:31,262.25,262.25,262.25,262.25,561
12/27/2002,11:32,261.99,261.99,261.99,261.99,22
12/27/2002,11:34,261.36,261.36,261.36,261.36,22
12/27/2002,11:35,261.58,261.58,261.58,261.58,22
12/27/2002,11:45,261.27,261.27,261.14,261.14,426
12/27/2002,11:46,260.69,260.69,259.8,259.8,651
12/27/2002,11:47,260.92,260.92,260.25,260.25,22440
12/27/2002,11:48,260.02,260.02,259.8,259.89,606
12/27/2002,11:51,259.36,259.36,259.36,259.36,4645
12/27/2002,11:54,259.4,259.4,259.4,259.4,247
12/27/2002,11:55,259.36,259.36,259.36,259.36,112
12/27/2002,11:57,259.36,259.49,259.36,259.49,135
12/27/2002,12:00,259.36,259.4,259.36,259.4,1661
12/27/2002,12:02,259.58,259.58,259.58,259.58,180
12/27/2002,12:04,259.36,259.36,259.36,259.36,112
12/27/2002,12:05,259.36,259.36,259.36,259.36,673
12/27/2002,12:06,259.36,259.36,259.36,259.36,4488
12/27/2002,12:08,259.36,259.36,259.36,259.36,224
12/27/2002,12:09,259.36,259.36,259.36,259.36,785
12/27/2002,12:10,259.31,259.31,259,259,112
12/27/2002,12:15,259,259,259,259,112
12/27/2002,12:21,258.91,258.91,258.91,258.91,673
12/27/2002,12:24,258.51,258.55,258.51,258.55,2917
12/27/2002,12:25,258.46,258.46,258.42,258.42,2446
12/27/2002,12:26,258.46,258.46,258.42,258.42,1728
12/27/2002,12:28,258.42,258.42,258.42,258.42,90
12/27/2002,12:31,258.38,258.38,258.38,258.38,67
12/27/2002,12:35,258.02,258.02,258.02,258.02,2244
12/27/2002,12:36,258.02,258.02,258.02,258.02,606
12/27/2002,12:37,258.15,258.15,258.15,258.15,22
12/27/2002,12:41,258.15,258.15,258.15,258.15,22
12/27/2002,12:43,257.66,257.66,257.66,257.66,22
12/27/2002,12:44,258.15,258.15,258.11,258.11,45
12/27/2002,12:51,257.8,257.8,257.8,257.8,22
12/27/2002,12:56,258.02,258.15,258.02,258.15,135
12/27/2002,12:59,258.11,258.11,258.11,258.11,112
12/27/2002,13:02,257.8,257.8,257.8,257.8,224
12/27/2002,13:08,257.84,257.84,257.84,257.84,45
12/27/2002,13:20,257.93,257.93,257.93,257.93,112
12/27/2002,13:34,257.57,257.57,257.57,257.57,67
12/27/2002,13:35,257.35,257.35,257.35,257.35,22
12/27/2002,13:36,257.17,257.17,257.17,257.17,12342
12/27/2002,13:37,257.8,257.8,257.8,257.8,112
12/27/2002,13:38,257.13,257.13,257.13,257.13,180
12/27/2002,13:39,257.13,257.13,257.13,257.13,22
12/27/2002,13:40,257.13,257.13,257.13,257.13,224
12/27/2002,13:41,257.13,257.13,257.13,257.13,224
12/27/2002,13:42,256.91,257.35,256.86,257.35,763
12/27/2002,13:43,257.35,257.44,257.35,257.44,2401
12/27/2002,13:46,257.17,257.22,257.17,257.22,1840
12/27/2002,13:47,257.08,257.22,257.08,257.22,359
12/27/2002,13:48,257.22,257.22,257.22,257.22,224
12/27/2002,13:50,257.35,257.35,257.35,257.35,8527
12/27/2002,13:51,257.13,257.13,257.13,257.13,1683
12/27/2002,13:53,257.17,257.17,257.17,257.17,673
12/27/2002,14:02,256.91,256.91,256.91,256.91,1346
12/27/2002,14:07,256.41,256.41,256.41,256.41,1122
12/27/2002,14:08,256.24,256.24,256.24,256.24,5610
12/27/2002,14:19,256.33,256.33,256.33,256.33,22
12/27/2002,14:22,256.46,256.46,256.46,256.46,112
12/27/2002,14:23,256.82,256.82,256.68,256.68,696
12/27/2002,14:24,256.68,256.68,256.68,256.68,1571
12/27/2002,14:25,256.68,256.68,256.68,256.68,112
12/27/2002,14:30,256.73,256.73,256.73,256.73,90
12/27/2002,14:32,256.86,256.86,256.46,256.46,157
12/27/2002,14:35,256.5,256.5,256.5,256.5,45
12/27/2002,14:41,256.41,256.41,256.41,256.41,112
12/27/2002,14:43,256.55,256.55,256.55,256.55,135
12/27/2002,14:46,256.33,256.33,256.33,256.33,1661
12/27/2002,14:47,256.24,256.24,256.24,256.24,449
12/27/2002,14:48,256.33,256.33,256.24,256.24,1167
12/27/2002,14:51,256.15,256.15,256.15,256.15,381
12/27/2002,14:52,256.1,256.1,256.1,256.1,763
12/27/2002,14:53,256.1,256.1,256.1,256.1,112
12/27/2002,15:03,256.19,256.19,256.19,256.19,224
12/27/2002,15:04,256.06,256.06,256.06,256.06,90
12/27/2002,15:07,256.01,256.06,256.01,256.06,112
12/27/2002,15:10,256.55,256.55,256.55,256.55,45
12/27/2002,15:12,256.68,256.68,256.68,256.68,22
12/27/2002,15:13,256.24,256.24,256.24,256.24,67
12/27/2002,15:16,256.5,256.5,256.5,256.5,22
12/27/2002,15:22,256.95,256.95,256.95,256.95,135
12/27/2002,15:26,256.95,256.95,256.95,256.95,1346
12/27/2002,15:29,257.13,257.13,257.13,257.13,449
12/27/2002,15:30,256.99,256.99,256.91,256.91,449
12/27/2002,15:32,256.91,256.91,256.91,256.91,135
12/27/2002,15:39,257.31,257.31,257.31,257.31,22
12/27/2002,15:43,257.13,257.13,257.13,257.13,224
12/27/2002,15:45,256.68,256.68,256.68,256.68,112
12/27/2002,15:47,256.95,257.04,256.95,257.04,6732
12/27/2002,15:48,257.13,257.13,257.13,257.13,135
12/27/2002,15:49,257.04,257.13,257.04,257.13,4757
12/27/2002,15:50,257.17,257.17,257.17,257.17,112
12/27/2002,15:52,256.77,256.77,256.77,256.77,45
12/27/2002,15:53,257.08,257.08,257.08,257.08,112
12/27/2002,15:55,257.08,257.08,257.08,257.08,67
12/27/2002,15:57,257.13,257.13,257.13,257.13,22
12/27/2002,15:58,256.77,257.08,256.68,256.68,1077
12/27/2002,15:59,256.41,256.41,256.41,256.41,22
12/30/2002,09:36,257.8,257.8,257.8,257.8,987
12/30/2002,09:40,258.2,258.2,258.2,258.2,22440
12/30/2002,09:41,257.53,257.97,257.53,257.97,359
12/30/2002,09:43,258.95,258.95,258.33,258.33,2334
12/30/2002,09:48,260.02,260.02,260.02,260.02,112
12/30/2002,09:49,260.29,260.29,260.11,260.29,292
12/30/2002,09:51,260.25,260.25,260.25,260.25,45
12/30/2002,09:52,259.98,260.25,259.62,259.62,337
12/30/2002,09:53,260.25,260.25,260.25,260.25,22
12/30/2002,09:55,259.89,259.89,259.89,259.89,90
12/30/2002,09:57,259.45,259.45,259.45,259.45,2244
12/30/2002,10:00,259.62,259.62,259.62,259.62,224
12/30/2002,10:02,259.13,259.18,259.13,259.18,135
12/30/2002,10:03,259.13,259.13,259.13,259.13,112
12/30/2002,10:04,259.49,259.58,259.49,259.58,247
12/30/2002,10:05,259.49,259.49,259.49,259.49,45
12/30/2002,10:08,259.31,259.31,259.31,259.31,359
12/30/2002,10:09,259.89,259.89,259.89,259.89,90
12/30/2002,10:12,259.49,259.49,259.49,259.49,224
12/30/2002,10:14,259.36,259.36,259.36,259.36,22
12/30/2002,10:19,258.95,258.95,258.95,258.95,45
12/30/2002,10:22,259.13,259.13,258.15,258.15,1414
12/30/2002,10:23,258.82,258.82,258.24,258.24,269
12/30/2002,10:24,258.11,258.11,257.71,257.71,2244
12/30/2002,10:30,257.35,257.35,256.77,256.77,180
12/30/2002,10:33,256.46,256.46,256.46,256.46,45
12/30/2002,10:36,255.92,255.92,255.92,255.92,45
12/30/2002,10:37,256.46,256.46,256.37,256.37,5632
12/30/2002,10:38,255.79,255.79,255.79,255.79,112
12/30/2002,10:39,256.24,256.24,256.24,256.24,5610
12/30/2002,10:40,256.01,256.01,256.01,256.01,112
12/30/2002,10:41,256.06,256.06,256.06,256.06,224
12/30/2002,10:43,256.01,256.01,256.01,256.01,1122
12/30/2002,10:44,256.01,256.01,256.01,256.01,4488
12/30/2002,10:46,255.79,255.79,255.79,255.79,22
12/30/2002,10:49,255.57,255.57,255.57,255.57,112
12/30/2002,10:50,255.97,255.97,255.97,255.97,90
12/30/2002,10:51,256.15,256.15,256.15,256.15,22
12/30/2002,10:52,255.75,256.24,255.75,256.24,45
12/30/2002,10:57,256.01,256.01,256.01,256.01,45
12/30/2002,11:01,255.79,255.79,255.79,255.79,5610
12/30/2002,11:07,256.01,256.01,255.52,255.52,180
12/30/2002,11:09,255.84,255.84,255.84,255.84,22
12/30/2002,11:11,256.46,256.46,256.46,256.46,22
12/30/2002,11:13,256.24,256.24,256.24,256.24,45
12/30/2002,11:15,256.15,256.15,256.15,256.15,45
12/30/2002,11:16,256.28,256.28,256.24,256.24,90
12/30/2002,11:17,256.24,256.24,256.24,256.24,45
12/30/2002,11:26,256.24,256.24,256.24,256.24,224
12/30/2002,11:32,256.19,256.19,256.19,256.19,359
12/30/2002,11:34,255.75,256.15,255.7,255.7,494
12/30/2002,11:36,256.15,256.15,256.15,256.15,67
12/30/2002,11:41,255.88,255.88,255.88,255.88,224
12/30/2002,11:44,255.57,255.57,255.57,255.57,112
12/30/2002,11:51,254.9,254.9,254.9,254.9,45
12/30/2002,11:53,254.9,254.9,254.9,254.9,45
12/30/2002,11:55,254.72,254.72,254.72,254.72,67
12/30/2002,11:58,254.94,254.94,254.94,254.94,1122
12/30/2002,12:02,255.12,255.12,255.12,255.12,404
12/30/2002,12:03,255.52,255.52,255.52,255.52,1571
12/30/2002,12:06,255.26,255.26,255.26,255.26,112
12/30/2002,12:07,255.35,255.35,255.35,255.35,22
12/30/2002,12:08,255.12,255.17,255.12,255.12,247
12/30/2002,12:11,255.48,255.48,255.48,255.48,90
12/30/2002,12:12,255.12,255.12,255.12,255.12,112
12/30/2002,12:13,255.12,255.12,255.12,255.12,22
12/30/2002,12:18,254.9,254.9,254.41,254.41,539
12/30/2002,12:19,254.68,254.68,254.68,254.68,112
12/30/2002,12:20,254.68,254.68,254.68,254.68,5610
12/30/2002,12:32,254.68,254.68,254.68,254.68,67
12/30/2002,12:35,255.35,255.35,255.35,255.35,269
12/30/2002,12:37,254.86,254.86,254.86,254.86,45
12/30/2002,12:55,255.03,255.03,255.03,255.03,67
12/30/2002,12:56,255.12,255.12,255.12,255.12,22
12/30/2002,12:57,254.9,254.9,254.9,254.9,45
12/30/2002,12:58,254.68,254.68,254.68,254.68,224
12/30/2002,12:59,254.86,254.86,254.86,254.86,112
12/30/2002,13:06,255.08,255.08,255.08,255.08,1122
12/30/2002,13:08,254.9,254.9,254.9,254.9,112
12/30/2002,13:16,255.21,255.21,255.21,255.21,90
12/30/2002,13:21,255.12,255.12,255.12,255.12,1122
12/30/2002,13:28,254.9,254.9,254.77,254.77,15708
12/30/2002,13:33,254.81,254.81,254.81,254.81,22
12/30/2002,13:35,254.54,254.54,254.54,254.54,11220
12/30/2002,13:38,254.45,254.45,254.45,254.45,112
12/30/2002,13:43,254.01,254.01,254.01,254.01,180
12/30/2002,13:44,253.83,253.83,253.83,253.83,1952
12/30/2002,13:45,253.83,253.83,253.83,253.83,180
12/30/2002,13:46,254.05,254.14,254.05,254.14,247
12/30/2002,13:47,254.14,254.14,254.14,254.14,224
12/30/2002,13:49,254.45,254.45,254.45,254.45,5610
12/30/2002,13:51,254.59,254.59,254.59,254.59,2244
12/30/2002,13:56,254.45,254.45,254.45,254.45,90
12/30/2002,14:06,253.83,253.83,253.83,253.83,1683
12/30/2002,14:08,253.7,253.7,253.7,253.7,4488
12/30/2002,14:09,253.79,253.79,253.79,253.79,22
12/30/2002,14:13,253.43,253.43,253.12,253.12,17952
12/30/2002,14:14,253.21,253.34,253.12,253.12,1863
12/30/2002,14:16,253.34,253.34,253.34,253.34,112
12/30/2002,14:17,253.34,253.34,253.03,253.03,920
12/30/2002,14:19,253.34,253.34,253.34,253.34,1122
12/30/2002,14:21,253.34,253.56,253.34,253.56,4376
12/30/2002,14:22,253.79,253.79,253.79,253.79,157
12/30/2002,14:25,253.56,253.56,253.56,253.56,7966
12/30/2002,14:27,253.56,253.56,253.56,253.56,2266
12/30/2002,14:30,253.3,253.3,253.3,253.3,224
12/30/2002,14:39,253.52,253.52,253.52,253.52,22
12/30/2002,14:46,253.52,253.52,253.52,253.52,112
12/30/2002,14:50,253.03,253.03,253.03,253.03,45
12/30/2002,14:51,253.03,253.03,253.03,253.03,45
12/30/2002,14:53,252.76,252.76,252.76,252.76,22
12/30/2002,14:58,253.16,253.16,253.16,253.16,112
12/30/2002,15:01,253.43,253.43,253.43,253.43,22
12/30/2002,15:04,253.12,253.12,253.12,253.12,1122
12/30/2002,15:08,253.38,253.38,253.38,253.38,5610
12/30/2002,15:17,253.79,253.79,253.43,253.43,90
12/30/2002,15:27,254.01,254.01,254.01,254.01,1459
12/30/2002,15:28,254.45,254.45,254.45,254.45,23113
12/30/2002,15:29,254.45,254.45,254.45,254.45,22
12/30/2002,15:31,254.5,254.5,254.5,254.5,1122
12/30/2002,15:36,254.54,254.59,254.54,254.59,2401
12/30/2002,15:37,254.54,254.68,254.54,254.68,9043
12/30/2002,15:38,254.45,254.45,254.45,254.45,5610
12/30/2002,15:40,254.45,254.45,254.45,254.45,112
12/30/2002,15:43,254.45,254.68,254.45,254.68,12342
12/30/2002,15:44,254.77,254.77,254.45,254.45,1144
12/30/2002,15:47,254.23,254.23,254.23,254.23,1122
12/30/2002,15:50,254.1,254.1,254.01,254.01,1122
12/30/2002,15:51,254.01,254.23,254.01,254.01,1077
12/30/2002,15:52,253.79,253.79,253.79,253.79,112
12/30/2002,15:54,253.79,253.79,253.79,253.79,561
12/30/2002,15:55,253.56,253.56,253.56,253.56,247
12/30/2002,15:56,253.92,253.92,253.92,253.92,673
12/30/2002,15:58,253.52,253.56,253.52,253.56,157
12/30/2002,15:59,254.01,254.01,254.01,254.01,1122
12/31/2002,09:35,253.43,253.43,253.43,253.43,6732
12/31/2002,09:36,254.68,254.68,254.68,254.68,1122
12/31/2002,09:37,254.37,254.37,254.37,254.37,741
12/31/2002,09:38,254.72,254.72,253.79,253.79,2311
12/31/2002,09:39,253.79,254.23,253.79,254.23,5677
12/31/2002,09:40,254.01,254.01,254.01,254.01,45
12/31/2002,09:41,253.79,253.79,253.79,253.79,224
12/31/2002,09:43,253.16,253.16,253.16,253.16,224
12/31/2002,09:51,253.83,253.83,253.34,253.34,157
12/31/2002,09:52,253.12,253.12,253.12,253.12,45
12/31/2002,09:53,252.98,252.98,252.45,252.45,314
12/31/2002,09:54,252.45,252.45,252.45,252.45,404
12/31/2002,09:56,253.12,253.12,253.12,253.12,112
12/31/2002,09:57,252.89,252.89,252.89,252.89,90
12/31/2002,09:59,252.67,253.07,252.67,253.07,426
12/31/2002,10:00,252.45,252.45,252.23,252.23,898
12/31/2002,10:01,252,252,251.78,252,1459
12/31/2002,10:02,252,252,252,252,449
12/31/2002,10:04,251.83,251.83,251.83,251.83,3366
12/31/2002,10:06,251.56,251.78,251.56,251.78,1481
12/31/2002,10:07,251.78,251.78,251.78,251.78,13464
12/31/2002,10:08,251.78,251.78,251.78,251.78,337
12/31/2002,10:09,251.78,251.78,251.78,251.78,1840
12/31/2002,10:11,252,252,252,252,11669
12/31/2002,10:13,251.56,251.6,251.56,251.6,471
12/31/2002,10:14,251.33,251.33,251.33,251.33,157
12/31/2002,10:15,251.56,251.56,251.56,251.56,561
12/31/2002,10:16,251.56,251.56,251.56,251.56,224
12/31/2002,10:18,251.78,251.78,251.42,251.42,45
12/31/2002,10:21,251.42,251.42,251.42,251.42,112
12/31/2002,10:23,251.42,251.42,251.42,251.42,337
12/31/2002,10:24,251.51,251.51,251.51,251.51,1571
12/31/2002,10:25,251.56,251.56,251.56,251.56,22
12/31/2002,10:28,251.56,251.56,251.51,251.51,5632
12/31/2002,10:29,251.56,251.56,251.33,251.33,1167
12/31/2002,10:34,251.33,251.33,251.33,251.33,45
12/31/2002,10:36,251.51,251.51,251.51,251.51,224
12/31/2002,10:37,251.69,251.69,251.69,251.69,112
12/31/2002,10:40,252,252,252,252,112
12/31/2002,10:41,251.56,251.56,251.56,251.56,135
12/31/2002,10:43,251.33,251.33,251.33,251.33,22
12/31/2002,10:44,251.56,251.56,251.56,251.56,67
12/31/2002,10:45,251.65,251.69,251.65,251.69,1144
12/31/2002,10:48,251.33,251.33,251.33,251.33,224
12/31/2002,10:55,251.2,251.2,251.2,251.2,22
12/31/2002,10:57,251.2,251.2,251.2,251.2,224
12/31/2002,10:58,251.2,251.2,251.2,251.2,539
12/31/2002,10:59,251.16,251.16,251.11,251.11,2266
12/31/2002,11:05,250.67,250.67,250.67,250.67,22
12/31/2002,11:06,250.98,250.98,250.98,250.98,1122
12/31/2002,11:07,250.89,250.89,250.89,250.89,67
12/31/2002,11:10,251.02,251.02,251.02,251.02,45
12/31/2002,11:12,250.67,250.76,250.44,250.76,1077
12/31/2002,11:13,250.44,250.44,250.44,250.44,224
12/31/2002,11:16,250.44,250.44,250.44,250.44,90
12/31/2002,11:19,250.8,250.8,250.8,250.8,67
12/31/2002,11:21,250.8,250.8,250.8,250.8,449
12/31/2002,11:22,250.76,250.76,250.76,250.76,22
12/31/2002,11:23,250.8,250.8,250.8,250.8,1144
12/31/2002,11:25,251.11,251.11,251.11,251.11,90
12/31/2002,11:29,251.29,251.29,251.29,251.29,449
12/31/2002,11:30,251.47,251.47,251.47,251.47,22
12/31/2002,11:33,251.33,251.38,251.33,251.38,942
12/31/2002,11:40,251.33,251.33,251.33,251.33,1032
12/31/2002,11:44,251.56,251.56,251.56,251.56,112
12/31/2002,11:47,251.07,251.07,251.07,251.07,180
12/31/2002,11:50,251.11,251.11,251.11,251.11,22
12/31/2002,11:54,251.33,251.33,251.33,251.33,112
12/31/2002,11:57,251.78,251.78,251.78,251.78,449
12/31/2002,11:58,251.87,251.87,251.87,251.87,2244
12/31/2002,12:01,252.18,252.18,252.18,252.18,808
12/31/2002,12:03,252,252,252,252,4982
12/31/2002,12:04,252,252,252,252,628
12/31/2002,12:05,252.18,252.18,252.14,252.14,2244
12/31/2002,12:07,252,252,252,252,5610
12/31/2002,12:08,251.65,251.65,251.65,251.65,1122
12/31/2002,12:09,251.42,251.87,251.42,251.87,45
12/31/2002,12:10,251.91,251.91,251.83,251.83,135
12/31/2002,12:11,251.83,251.83,251.83,251.83,135
12/31/2002,12:12,251.83,251.83,251.83,251.83,898
12/31/2002,12:18,251.87,251.87,251.87,251.87,90
12/31/2002,12:20,252,252,252,252,337
12/31/2002,12:23,251.91,251.91,251.91,251.91,449
12/31/2002,12:39,251.91,251.91,251.91,251.91,22
12/31/2002,12:43,252.14,252.18,252.14,252.18,337
12/31/2002,12:44,252.18,252.18,252,252,5722
12/31/2002,12:45,252.09,252.09,252.09,252.09,112
12/31/2002,12:49,251.87,251.87,251.87,251.87,22
12/31/2002,12:50,252,252,252,252,2244
12/31/2002,12:58,251.47,251.47,251.47,251.47,22
12/31/2002,12:59,251.33,251.74,251.33,251.74,1795
12/31/2002,13:00,251.56,251.78,251.56,251.78,337
12/31/2002,13:01,251.42,251.83,251.42,251.83,67
12/31/2002,13:02,251.33,251.33,251.33,251.33,1683
12/31/2002,13:03,251.42,251.42,251.42,251.42,45
12/31/2002,13:05,251.74,251.74,251.74,251.74,449
12/31/2002,13:07,251.56,251.56,251.56,251.56,67
12/31/2002,13:09,251.87,251.87,251.87,251.87,5610
12/31/2002,13:10,252.23,252.23,252.23,252.23,449
12/31/2002,13:13,252.54,252.54,252.54,252.54,1122
12/31/2002,13:14,252.63,252.63,252.63,252.63,561
12/31/2002,13:16,252.67,252.72,252.67,252.72,853
12/31/2002,13:17,252.54,252.54,252.54,252.54,112
12/31/2002,13:18,252.76,252.76,252.76,252.76,269
12/31/2002,13:21,252.89,252.89,252.89,252.89,2266
12/31/2002,13:22,253.12,253.12,253.12,253.12,22
12/31/2002,13:25,252.89,252.89,252.89,252.89,22
12/31/2002,13:26,253.12,253.12,253.12,253.12,3366
12/31/2002,13:27,252.89,252.89,252.89,252.89,22
12/31/2002,13:32,253.12,253.34,253.12,253.34,269
12/31/2002,13:34,253.56,254.01,253.56,254.01,606
12/31/2002,13:35,253.56,253.56,253.56,253.56,45
12/31/2002,13:36,253.25,253.25,253.25,253.25,1055
12/31/2002,13:37,253.56,253.56,253.56,253.56,224
12/31/2002,13:38,253.56,253.56,253.56,253.56,224
12/31/2002,13:46,253.43,253.43,253.43,253.43,22
12/31/2002,13:47,253.56,253.56,253.56,253.56,1122
12/31/2002,13:51,253.3,253.3,253.3,253.3,22
12/31/2002,13:53,252.94,252.94,252.94,252.94,90
12/31/2002,13:54,252.94,252.94,252.94,252.94,45
12/31/2002,13:57,253.34,253.34,253.34,253.34,1144
12/31/2002,14:04,253.38,253.61,253.38,253.61,2244
12/31/2002,14:06,253.65,253.65,253.65,253.65,1122
12/31/2002,14:21,253.7,253.7,253.7,253.7,22
12/31/2002,14:24,253.61,253.61,253.61,253.61,112
12/31/2002,14:26,253.34,253.34,253.34,253.34,1100
12/31/2002,14:28,253.56,253.56,253.56,253.56,14586
12/31/2002,14:34,253.83,253.83,253.83,253.83,4488
12/31/2002,14:35,253.87,253.87,253.87,253.87,3366
12/31/2002,14:41,254.01,254.01,254.01,254.01,381
12/31/2002,14:43,254.32,254.32,254.32,254.32,785
12/31/2002,14:44,254.32,254.32,254.32,254.32,561
12/31/2002,14:46,254.19,254.19,254.19,254.19,3366
12/31/2002,14:56,254.14,254.14,254.14,254.14,112
12/31/2002,14:59,254.59,254.59,254.59,254.59,2244
12/31/2002,15:22,255.97,255.97,255.97,255.97,22
12/31/2002,15:23,255.48,255.48,255.48,255.48,449
12/31/2002,15:24,255.57,255.57,255.57,255.57,112
12/31/2002,15:30,254.23,254.23,254.23,254.23,224
12/31/2002,15:34,254.23,254.23,254.23,254.23,112
12/31/2002,15:40,254.94,254.94,254.94,254.94,22
12/31/2002,15:50,255.35,255.35,255.35,255.35,741
12/31/2002,15:52,255.21,255.52,255.21,255.21,942
12/31/2002,15:53,255.21,255.21,255.21,255.21,1346
12/31/2002,15:55,255.7,255.7,255.7,255.7,22
12/31/2002,15:57,255.35,255.35,255.35,255.35,1122
01/02/2003,09:37,257.04,257.04,257.04,257.04,135
01/02/2003,09:39,257.44,257.44,257.44,257.44,22
01/02/2003,09:40,257.35,257.35,257.35,257.35,224
01/02/2003,09:44,257.53,257.53,256.99,256.99,2154
01/02/2003,09:45,257.26,257.26,257.26,257.26,224
01/02/2003,09:47,256.55,256.55,256.55,256.55,292
01/02/2003,09:48,256.24,256.24,256.24,256.24,112
01/02/2003,09:49,257.57,257.57,257.57,257.57,2244
01/02/2003,09:52,256.15,256.33,256.15,256.33,1189
01/02/2003,09:53,256.37,256.37,256.37,256.37,247
01/02/2003,09:55,256.24,256.24,256.24,256.24,1122
01/02/2003,09:58,256.15,256.15,256.15,256.15,67
01/02/2003,09:59,255.52,255.52,255.52,255.52,1122
01/02/2003,10:01,256.28,256.28,256.28,256.28,1571
01/02/2003,10:02,256.46,256.46,256.46,256.46,449
01/02/2003,10:04,257.35,257.48,257.35,257.48,785
01/02/2003,10:13,258.6,258.6,258.6,258.6,90
01/02/2003,10:14,258.6,258.6,258.6,258.6,224
01/02/2003,10:17,257.48,257.48,257.48,257.48,561
01/02/2003,10:18,258.29,258.29,258.29,258.29,449
01/02/2003,10:19,258.42,258.42,258.42,258.42,381
01/02/2003,10:22,257.8,257.8,257.8,257.8,67
01/02/2003,10:24,257.48,257.48,257.48,257.48,1122
01/02/2003,10:25,257.4,257.4,257.4,257.4,449
01/02/2003,10:28,258.46,258.46,258.46,258.46,22
01/02/2003,10:29,258.46,258.91,258.46,258.91,785
01/02/2003,10:30,259.22,259.22,259.22,259.22,494
01/02/2003,10:31,259.27,259.27,259.27,259.27,112
01/02/2003,10:32,259.71,260.07,259.4,260.07,1436
01/02/2003,10:34,259.98,260.02,259.8,259.8,1414
01/02/2003,10:35,259.8,259.8,259.8,259.8,337
01/02/2003,10:37,259.76,259.76,259.76,259.76,157
01/02/2003,10:38,260.02,260.02,260.02,260.02,3860
01/02/2003,10:40,260.69,260.69,260.69,260.69,157
01/02/2003,10:42,260.92,260.92,260.92,260.92,673
01/02/2003,10:43,260.92,260.92,260.92,260.92,1122
01/02/2003,10:44,261.14,261.14,261.14,261.14,224
01/02/2003,10:48,261.14,261.14,261.14,261.14,1122
01/02/2003,10:49,261.14,261.36,261.14,261.36,1907
01/02/2003,10:50,261.41,261.81,261.41,261.81,718
01/02/2003,10:56,261.85,262.25,261.85,262.25,381
01/02/2003,10:57,262.25,262.39,262.12,262.39,2266
01/02/2003,10:59,262.48,262.48,262.48,262.48,224
01/02/2003,11:00,262.7,262.92,262.7,262.92,337
01/02/2003,11:01,263.05,263.05,263.05,263.05,224
01/02/2003,11:07,262.52,262.52,262.52,262.52,247
01/02/2003,11:08,262.43,262.92,262.43,262.92,180
01/02/2003,11:10,262.34,262.34,262.07,262.07,45
01/02/2003,11:12,262.25,262.25,262.25,262.25,22
01/02/2003,11:13,261.67,261.67,261.67,261.67,22
01/02/2003,11:14,261.94,261.94,261.94,261.94,3927
01/02/2003,11:15,261.72,261.72,261.72,261.72,22
01/02/2003,11:18,262.25,262.25,262.25,262.25,112
01/02/2003,11:20,262.25,262.25,262.25,262.25,90
01/02/2003,11:21,262.48,262.48,262.48,262.48,1122
01/02/2003,11:25,262.25,262.25,262.25,262.25,1122
01/02/2003,11:26,262.12,262.12,262.12,262.12,1122
01/02/2003,11:50,262.56,262.79,262.56,262.79,314
01/02/2003,12:00,262.7,262.7,262.7,262.7,157
01/02/2003,12:01,263.14,263.14,263.14,263.14,1234
01/02/2003,12:04,263.05,263.37,263.05,263.37,269
01/02/2003,12:06,263.59,263.59,263.59,263.59,3366
01/02/2003,12:07,263.59,263.59,263.59,263.59,224
01/02/2003,12:09,263.5,263.5,263.14,263.32,516
01/02/2003,12:10,262.97,262.97,262.97,262.97,45
01/02/2003,12:12,263.5,263.5,263.5,263.5,45
01/02/2003,12:15,263.41,263.41,263.23,263.23,112
01/02/2003,12:16,263.5,263.5,263.5,263.5,45
01/02/2003,12:17,263.37,263.59,263.37,263.59,157
01/02/2003,12:19,263.59,263.59,263.59,263.59,224
01/02/2003,12:22,263.72,263.72,263.72,263.72,45
01/02/2003,12:23,263.59,263.59,263.59,263.59,449
01/02/2003,12:36,264.03,264.03,264.03,264.03,157
01/02/2003,12:43,264.03,264.03,264.03,264.03,45
01/02/2003,12:44,264.03,264.03,264.03,264.03,1122
01/02/2003,12:49,264.03,264.03,264.03,264.03,224
01/02/2003,12:53,263.99,263.99,263.99,263.99,112
01/02/2003,12:54,263.99,263.99,263.99,263.99,112
01/02/2003,12:57,264.26,264.26,264.26,264.26,112
01/02/2003,13:04,264.7,264.7,264.7,264.7,224
01/02/2003,13:07,264.93,264.93,264.93,264.93,90
01/02/2003,13:15,264.93,264.93,264.93,264.93,67
01/02/2003,13:20,263.81,263.81,263.81,263.81,90
01/02/2003,13:22,264.26,264.26,263.99,263.99,673
01/02/2003,13:28,264.35,264.35,264.35,264.35,157
01/02/2003,13:30,264.7,264.7,264.7,264.7,180
01/02/2003,13:38,264.7,264.7,264.7,264.7,247
01/02/2003,13:49,263.99,263.99,263.99,263.99,224
01/02/2003,14:01,264.03,264.03,264.03,264.03,180
01/02/2003,14:05,263.46,263.46,263.46,263.46,180
01/02/2003,14:06,263.37,263.37,263.37,263.37,224
01/02/2003,14:08,262.92,262.92,262.92,262.92,180
01/02/2003,14:09,262.88,262.88,262.65,262.65,224
01/02/2003,14:10,262.88,262.88,262.88,262.88,22
01/02/2003,14:13,262.48,262.61,262.48,262.61,898
01/02/2003,14:18,262.7,262.7,262.7,262.7,45
01/02/2003,14:21,262.61,262.61,262.61,262.61,539
01/02/2003,14:25,262.61,262.61,262.61,262.61,224
01/02/2003,14:27,262.61,262.61,262.61,262.61,90
01/02/2003,14:28,262.48,262.48,262.25,262.25,942
01/02/2003,14:35,262.3,262.3,262.3,262.3,22
01/02/2003,14:37,262.48,262.48,262.48,262.48,5610
01/02/2003,14:41,262.12,262.12,262.12,262.12,449
01/02/2003,14:43,262.43,262.43,262.43,262.43,224
01/02/2003,14:46,262.48,262.48,262.48,262.48,135
01/02/2003,14:55,262.39,262.39,262.39,262.39,22
01/02/2003,15:00,262.79,262.79,262.79,262.79,45
01/02/2003,15:01,262.92,262.92,262.92,262.92,45
01/02/2003,15:02,262.92,262.92,262.92,262.92,22
01/02/2003,15:05,263.14,263.14,263.14,263.14,494
01/02/2003,15:07,263.81,263.81,263.81,263.81,67
01/02/2003,15:11,263.46,263.46,263.46,263.46,224
01/02/2003,15:14,263.46,263.68,263.46,263.68,90
01/02/2003,15:15,263.68,263.68,263.68,263.68,90
01/02/2003,15:16,263.77,263.81,263.77,263.81,785
01/02/2003,15:17,263.99,264.03,263.99,264.03,45
01/02/2003,15:20,263.77,263.77,263.77,263.77,67
01/02/2003,15:21,264.03,264.03,264.03,264.03,67
01/02/2003,15:22,264.03,264.03,264.03,264.03,337
01/02/2003,15:23,264.03,264.03,264.03,264.03,22
01/02/2003,15:24,263.77,263.77,263.77,263.77,135
01/02/2003,15:26,263.72,263.72,263.72,263.72,22
01/02/2003,15:27,263.77,263.77,263.77,263.77,22
01/02/2003,15:29,263.63,263.63,263.63,263.63,224
01/02/2003,15:31,263.68,263.68,263.41,263.41,45
01/02/2003,15:32,263.68,263.68,263.68,263.68,3142
01/02/2003,15:33,263.77,263.77,263.77,263.77,2244
01/02/2003,15:35,263.72,263.81,263.72,263.81,2266
01/02/2003,15:40,263.77,264.03,263.77,264.03,718
01/02/2003,15:42,264.26,264.26,264.26,264.26,449
01/02/2003,15:44,264.35,264.35,264.35,264.35,4488
01/02/2003,15:48,264.08,264.08,264.08,264.08,67
01/02/2003,15:49,264.26,264.26,264.26,264.26,112
01/02/2003,15:51,264.35,264.39,264.26,264.26,2760
01/02/2003,15:54,264.03,264.03,264.03,264.03,45
01/02/2003,15:55,264.03,264.17,264.03,264.17,337
01/02/2003,15:56,264.17,264.17,264.17,264.17,224
01/02/2003,15:58,264.26,264.26,264.26,264.26,224
01/02/2003,15:59,264.17,264.35,264.17,264.35,516
01/03/2003,09:34,263.9,263.9,263.9,263.9,45
01/03/2003,09:35,265.33,265.33,265.15,265.15,1234
01/03/2003,09:36,264.84,264.84,264.84,264.84,22
01/03/2003,09:37,264.04,264.04,264.04,264.04,2244
01/03/2003,09:38,264.93,264.93,264.93,264.93,673
01/03/2003,09:39,265.55,265.55,265.55,265.55,22
01/03/2003,09:49,263.86,263.86,263.81,263.81,1324
01/03/2003,09:50,264.44,264.44,264.44,264.44,1122
01/03/2003,09:51,264.48,264.48,264.48,264.48,2244
01/03/2003,09:53,264.17,264.17,264.17,264.17,112
01/03/2003,09:55,265.15,265.15,265.15,265.15,1122
01/03/2003,09:57,265.55,265.55,265.55,265.55,224
01/03/2003,09:59,265.82,265.82,265.82,265.82,112
01/03/2003,10:03,265.95,265.95,265.95,265.95,1122
01/03/2003,10:06,264.93,264.93,264.93,264.93,224
01/03/2003,10:08,264.88,264.97,264.88,264.97,1144
01/03/2003,10:09,264.7,264.75,264.7,264.75,1795
01/03/2003,10:10,264.7,264.7,264.57,264.57,494
01/03/2003,10:12,265.28,265.28,265.28,265.28,202
01/03/2003,10:13,265.91,265.91,265.91,265.91,90
01/03/2003,10:15,265.59,265.59,265.59,265.59,1077
01/03/2003,10:21,263.81,263.81,263.81,263.81,1122
01/03/2003,10:25,264.04,264.04,264.04,264.04,224
01/03/2003,10:26,264.17,264.17,264.17,264.17,67
01/03/2003,10:28,264.7,264.7,264.7,264.7,90
01/03/2003,10:29,264.7,264.7,264.7,264.7,90
01/03/2003,10:30,264.7,264.7,264.26,264.26,8191
01/03/2003,10:31,264.26,264.26,264.04,264.04,942
01/03/2003,10:32,263.9,263.9,263.9,263.9,112
01/03/2003,10:33,263.59,263.59,263.59,263.59,1234
01/03/2003,10:34,263.59,264.26,263.59,264.26,33548
01/03/2003,10:35,264.26,264.48,264.26,264.39,561
01/03/2003,10:36,264.04,264.04,264.04,264.04,112
01/03/2003,10:38,263.19,263.19,263.19,263.19,67
01/03/2003,10:42,262.48,262.97,262.48,262.97,1571
01/03/2003,10:43,262.61,262.61,262.61,262.61,224
01/03/2003,10:44,262.61,262.61,262.61,262.61,224
01/03/2003,10:47,262.48,262.88,262.48,262.88,314
01/03/2003,10:48,262.88,262.88,262.88,262.88,90
01/03/2003,10:49,262.88,262.88,262.48,262.48,292
01/03/2003,10:50,262.34,262.34,262.34,262.34,22
01/03/2003,10:53,262.92,262.92,262.92,262.92,90
01/03/2003,10:57,262.03,262.03,262.03,262.03,90
01/03/2003,11:06,262.7,262.7,262.7,262.7,90
01/03/2003,11:12,262.92,262.92,262.92,262.92,292
01/03/2003,11:13,262.92,262.92,262.92,262.92,112
01/03/2003,11:16,262.92,262.92,262.92,262.92,2289
01/03/2003,11:17,263.05,263.05,263.05,263.05,90
01/03/2003,11:18,263.05,263.05,263.05,263.05,67
01/03/2003,11:19,263.19,263.19,263.1,263.1,180
01/03/2003,11:22,263.14,263.14,263.14,263.14,3164
01/03/2003,11:24,263.37,263.37,263.37,263.37,1122
01/03/2003,11:26,263.37,263.37,263.37,263.37,67
01/03/2003,11:28,263.14,263.14,263.14,263.14,45
01/03/2003,11:30,263.14,263.14,262.88,262.88,67
01/03/2003,11:32,263.14,263.14,262.88,262.88,3501
01/03/2003,11:33,263.14,263.14,263.14,263.14,67
01/03/2003,11:36,262.92,262.92,262.92,262.92,224
01/03/2003,11:40,262.92,262.92,262.92,262.92,22
01/03/2003,11:42,262.88,262.88,262.88,262.88,67
01/03/2003,11:43,262.56,262.56,262.56,262.56,942
01/03/2003,11:44,262.7,262.7,262.7,262.7,22
01/03/2003,12:05,262.79,262.79,262.79,262.79,22
01/03/2003,12:09,262.74,262.74,262.74,262.74,22
01/03/2003,12:11,262.48,262.48,262.48,262.48,449
01/03/2003,12:17,262.7,262.7,262.7,262.7,22
01/03/2003,12:44,262.56,262.56,262.56,262.56,67
01/03/2003,12:50,262.7,262.7,262.7,262.7,1683
01/03/2003,13:10,262.61,262.61,262.61,262.61,1683
01/03/2003,13:11,262.65,262.65,262.65,262.65,337
01/03/2003,13:14,262.48,262.48,262.48,262.48,11220
01/03/2003,13:18,262.43,262.43,262.43,262.43,2244
01/03/2003,13:19,262.83,262.83,262.83,262.83,45
01/03/2003,13:30,262.74,262.74,262.74,262.74,22
01/03/2003,13:32,262.7,262.7,262.7,262.7,5610
01/03/2003,13:36,262.7,262.7,262.7,262.7,112
01/03/2003,13:38,262.79,262.79,262.79,262.79,112
01/03/2003,13:42,262.92,262.92,262.92,262.92,2244
01/03/2003,13:54,262.56,262.56,262.52,262.52,112
01/03/2003,13:56,262.52,262.52,262.52,262.52,2244
01/03/2003,14:01,261.81,261.81,261.45,261.45,696
01/03/2003,14:02,261.23,261.58,261.23,261.23,11624
01/03/2003,14:03,261.23,261.23,261.23,261.23,90
01/03/2003,14:05,262.03,262.03,262.03,262.03,1571
01/03/2003,14:06,262.03,262.03,261.9,261.9,2581
01/03/2003,14:07,262.03,262.03,262.03,262.03,180
01/03/2003,14:08,261.85,261.85,261.85,261.85,112
01/03/2003,14:10,261.9,261.9,261.9,261.9,5610
01/03/2003,14:14,261.94,261.94,261.94,261.94,90
01/03/2003,14:22,261.45,261.45,261.45,261.45,1189
01/03/2003,14:29,261.58,261.58,261.58,261.58,6822
01/03/2003,14:32,261.58,261.58,261.58,261.58,449
01/03/2003,14:33,261.36,261.36,261.36,261.36,224
01/03/2003,14:34,261.36,261.36,261.36,261.36,135
01/03/2003,14:36,261.36,261.45,261.36,261.36,9537
01/03/2003,14:39,260.78,260.78,260.78,260.78,337
01/03/2003,14:42,261.14,261.14,261.14,261.14,22
01/03/2003,14:43,261.18,261.36,261.18,261.36,292
01/03/2003,14:45,261.14,261.54,261.14,261.54,135
01/03/2003,14:48,261.14,261.14,261.14,261.14,1010
01/03/2003,14:49,261.36,261.36,260.92,260.92,180
01/03/2003,14:52,260.92,260.92,260.92,260.92,5610
01/03/2003,14:56,260.92,260.92,260.92,260.92,112
01/03/2003,14:57,260.74,260.74,260.74,260.74,22
01/03/2003,15:01,260.69,260.69,260.69,260.69,2446
01/03/2003,15:03,261.14,261.14,261.14,261.14,180
01/03/2003,15:07,260.69,260.69,260.69,260.69,135
01/03/2003,15:13,261.09,261.09,261.09,261.09,22
01/03/2003,15:32,261.81,261.81,261.81,261.81,539
01/03/2003,15:35,261.94,261.94,261.94,261.94,45
01/03/2003,15:41,261.94,261.94,261.94,261.94,2244
01/03/2003,15:46,261.67,261.67,261.67,261.67,22
01/03/2003,15:47,261.67,261.67,261.67,261.67,22
01/03/2003,15:49,262.07,262.07,262.07,262.07,2244
01/03/2003,15:52,261.85,261.85,261.67,261.67,426
01/06/2003,09:35,260.25,260.25,259.85,259.85,224
01/06/2003,09:36,260.25,260.25,259.85,259.85,539
01/06/2003,09:37,259.36,259.36,259.36,259.36,180
01/06/2003,09:38,259.8,259.8,259.8,259.8,1122
01/06/2003,09:39,260.38,260.38,260.38,260.38,22
01/06/2003,09:40,260.25,260.25,260.25,260.25,112
01/06/2003,09:43,258.91,258.91,258.91,258.91,3366
01/06/2003,09:52,260.25,260.25,260.25,260.25,90
01/06/2003,09:53,260.25,260.25,260.25,260.25,449
01/06/2003,09:54,260.43,260.47,260.43,260.47,1234
01/06/2003,09:55,260.47,260.47,260.47,260.47,269
01/06/2003,09:56,260.47,260.47,260.47,260.47,135
01/06/2003,09:57,260.43,260.43,260.43,260.43,898
01/06/2003,09:58,260.11,260.11,259.98,259.98,180
01/06/2003,09:59,260.02,260.02,259.94,259.94,90
01/06/2003,10:00,260.02,260.16,260.02,260.16,90
01/06/2003,10:01,259.67,260.02,259.67,260.02,157
01/06/2003,10:03,260.02,260.02,259.8,259.8,224
01/06/2003,10:09,260.02,260.02,260.02,260.02,22
01/06/2003,10:17,258.96,259.22,258.73,259.22,5722
01/06/2003,10:20,258.69,259.13,258.69,258.69,5655
01/06/2003,10:24,258.73,258.73,258.73,258.73,112
01/06/2003,10:28,258.82,258.82,258.82,258.82,45
01/06/2003,10:44,258.87,258.87,258.87,258.87,45
01/06/2003,10:46,258.91,259.31,258.91,259.31,1414
01/06/2003,10:47,259.31,259.45,259.31,259.45,1122
01/06/2003,10:50,259.04,259.04,259.04,259.04,45
01/06/2003,10:51,259.04,259.04,259.04,259.04,135
01/06/2003,10:52,259.04,259.04,259.04,259.04,45
01/06/2003,10:56,258.91,258.91,258.91,258.91,112
01/06/2003,10:57,258.91,258.91,258.91,258.91,337
01/06/2003,11:05,258.96,258.96,258.96,258.96,22
01/06/2003,11:08,258.46,258.46,258.46,258.46,22
01/06/2003,11:09,258.46,258.46,258.46,258.46,269
01/06/2003,11:14,257.89,257.89,257.89,257.89,112
01/06/2003,11:16,258.02,258.02,258.02,258.02,2244
01/06/2003,11:19,257.71,257.71,257.71,257.71,22
01/06/2003,11:21,257.71,257.71,257.71,257.71,1279
01/06/2003,11:23,257.57,257.57,257.57,257.57,5610
01/06/2003,11:25,257.84,257.84,257.84,257.84,112
01/06/2003,11:28,257.57,257.57,257.57,257.57,67
01/06/2003,11:29,257.53,257.53,257.44,257.48,1234
01/06/2003,11:30,257.4,257.4,257.4,257.4,22
01/06/2003,11:33,257.44,257.44,257.44,257.44,45
01/06/2003,11:35,257.04,257.04,257.04,257.04,45
01/06/2003,11:36,257.22,257.22,257.22,257.22,22
01/06/2003,11:41,256.68,256.68,256.68,256.68,875
01/06/2003,11:43,256.68,256.68,256.68,256.68,2244
01/06/2003,11:46,256.01,256.01,256.01,256.01,471
01/06/2003,11:47,256.01,256.06,255.92,256.06,8146
01/06/2003,11:49,255.97,255.97,255.97,255.97,1122
01/06/2003,11:50,256.24,256.24,256.24,256.24,2244
01/06/2003,11:51,256.24,256.24,256.24,256.24,1122
01/06/2003,11:54,256.59,256.59,256.59,256.59,1167
01/06/2003,11:57,256.01,256.01,256.01,256.01,45
01/06/2003,12:00,255.88,255.88,255.48,255.48,67
01/06/2003,12:01,255.92,255.92,255.92,255.92,45
01/06/2003,12:03,255.57,255.57,255.57,255.57,180
01/06/2003,12:11,255.61,255.61,255.61,255.61,22
01/06/2003,12:12,255.97,255.97,255.97,255.97,67
01/06/2003,12:13,255.79,255.79,255.79,255.79,45
01/06/2003,12:15,256.19,256.19,256.19,256.19,67
01/06/2003,12:17,256.24,256.24,256.24,256.24,2244
01/06/2003,12:18,256.19,256.24,256.19,256.24,1234
01/06/2003,12:24,256.68,256.68,256.68,256.68,112
01/06/2003,12:25,256.24,256.24,256.24,256.24,1212
01/06/2003,12:27,256.24,256.24,256.24,256.24,22
01/06/2003,12:32,255.92,255.92,255.92,255.92,22
01/06/2003,12:39,255.88,256.01,255.88,256.01,337
01/06/2003,12:49,256.01,256.01,256.01,256.01,2917
01/06/2003,12:51,256.1,256.1,256.1,256.1,112
01/06/2003,12:52,255.88,255.88,255.88,255.88,224
01/06/2003,12:54,255.97,255.97,255.97,255.97,3366
01/06/2003,12:57,256.24,256.24,256.24,256.24,90
01/06/2003,12:58,256.37,256.37,256.37,256.37,45
01/06/2003,12:59,256.33,256.33,256.33,256.33,45
01/06/2003,13:00,256.37,256.37,256.37,256.37,135
01/06/2003,13:01,256.37,256.37,256.37,256.37,45
01/06/2003,13:07,256.15,256.15,256.15,256.15,90
01/06/2003,13:08,255.79,255.79,255.79,255.79,5565
01/06/2003,13:15,255.79,255.79,255.79,255.79,224
01/06/2003,13:30,256.24,256.24,256.24,256.24,135
01/06/2003,13:37,256.06,256.06,256.06,256.06,22
01/06/2003,13:38,256.01,256.24,256.01,256.24,494
01/06/2003,13:40,256.15,256.15,256.15,256.15,45
01/06/2003,13:49,256.24,256.24,256.24,256.24,224
01/06/2003,13:50,256.01,256.01,256.01,256.01,449
01/06/2003,13:51,255.79,255.79,255.79,255.79,90
01/06/2003,13:52,256.06,256.06,256.06,256.06,45
01/06/2003,13:53,255.79,255.79,255.7,255.7,135
01/06/2003,13:59,256.1,256.1,255.66,255.66,67
01/06/2003,14:01,255.75,255.75,255.75,255.75,696
01/06/2003,14:03,255.88,255.88,255.88,255.88,22
01/06/2003,14:04,255.88,255.88,255.88,255.88,45
01/06/2003,14:05,255.88,255.88,255.88,255.88,180
01/06/2003,14:07,256.01,256.01,256.01,256.01,90
01/06/2003,14:10,255.88,255.88,255.88,255.88,224
01/06/2003,14:12,255.88,255.88,255.88,255.88,224
01/06/2003,14:15,255.7,255.7,255.7,255.7,22
01/06/2003,14:17,255.7,255.7,255.7,255.7,22
01/06/2003,14:19,256.01,256.01,256.01,256.01,292
01/06/2003,14:21,256.1,256.1,256.1,256.1,112
01/06/2003,14:23,256.1,256.1,256.1,256.1,22
01/06/2003,14:25,256.15,256.46,256.15,256.46,180
01/06/2003,14:27,256.28,256.28,256.28,256.28,157
01/06/2003,14:28,256.28,256.28,256.28,256.28,45
01/06/2003,14:29,256.46,256.46,256.46,256.46,67
01/06/2003,14:30,256.37,256.37,256.37,256.37,202
01/06/2003,14:36,256.46,256.46,256.41,256.41,247
01/06/2003,14:39,256.46,256.46,256.46,256.46,112
01/06/2003,14:44,256.46,256.46,256.46,256.46,224
01/06/2003,14:45,256.41,256.41,256.28,256.28,516
01/06/2003,14:49,256.68,256.68,256.68,256.68,1122
01/06/2003,14:51,256.5,256.5,256.5,256.5,22
01/06/2003,14:52,257.04,257.04,257.04,257.04,90
01/06/2003,14:53,256.99,256.99,256.99,256.99,1122
01/06/2003,14:56,256.5,256.5,256.5,256.5,269
01/06/2003,14:58,257.04,257.04,257.04,257.04,224
01/06/2003,15:01,256.91,256.91,256.91,256.91,67
01/06/2003,15:04,256.73,256.73,256.73,256.73,45
01/06/2003,15:06,257.22,257.22,257.04,257.04,1122
01/06/2003,15:08,256.77,256.77,256.77,256.77,45
01/06/2003,15:16,256.46,256.46,256.46,256.46,449
01/06/2003,15:17,256.46,256.46,256.46,256.46,337
01/06/2003,15:18,256.15,256.15,256.15,256.15,67
01/06/2003,15:19,256.15,256.15,256.15,256.15,22
01/06/2003,15:30,256.46,256.46,256.46,256.46,22
01/06/2003,15:31,256.82,256.82,256.82,256.82,22
01/06/2003,15:33,256.41,256.41,256.41,256.41,112
01/06/2003,15:37,256.5,256.5,256.5,256.5,45
01/06/2003,15:38,256.41,256.68,256.41,256.68,583
01/06/2003,15:39,256.68,256.68,256.68,256.68,112
01/06/2003,15:40,256.41,256.59,256.41,256.59,180
01/06/2003,15:42,256.46,256.46,256.46,256.46,22
01/06/2003,15:46,256.5,256.68,256.5,256.68,135
01/06/2003,15:48,256.68,256.68,256.68,256.68,224
01/06/2003,15:50,256.37,256.37,256.37,256.37,224
01/06/2003,15:54,256.5,256.5,256.5,256.5,90
01/06/2003,15:56,256.37,256.37,256.28,256.28,90
01/07/2003,09:37,252.89,252.89,252.89,252.89,1863
01/07/2003,09:39,252.45,252.45,252.45,252.45,112
01/07/2003,09:41,252,252,252,252,673
01/07/2003,09:42,251.6,251.6,251.56,251.56,606
01/07/2003,09:43,251.78,251.78,251.56,251.56,180
01/07/2003,09:44,250.89,251.33,250.89,251.29,157
01/07/2003,09:46,251.11,251.33,250.49,250.89,830
01/07/2003,09:49,250.76,250.76,250.76,250.76,2244
01/07/2003,09:50,250.31,250.67,250.31,250.67,898
01/07/2003,09:51,250.31,250.31,250.31,250.31,1638
01/07/2003,09:52,250.09,250.09,250.09,250.09,157
01/07/2003,09:53,249.42,249.42,249.37,249.37,135
01/07/2003,09:54,249.55,250.09,249.55,250.09,381
01/07/2003,09:56,250,250.31,250,250.31,112
01/07/2003,09:57,250.22,250.22,249.77,249.77,606
01/07/2003,09:58,249.55,249.55,249.55,249.55,224
01/07/2003,09:59,249.55,249.55,249.02,249.33,494
01/07/2003,10:00,249.55,249.55,248.66,248.66,2491
01/07/2003,10:01,248.93,248.93,248.88,248.88,494
01/07/2003,10:02,248.75,248.88,247.77,247.77,471
01/07/2003,10:05,248.22,248.22,248.13,248.13,157
01/07/2003,10:08,247.77,247.77,247.77,247.77,359
01/07/2003,10:09,247.77,247.77,247.77,247.77,1122
01/07/2003,10:10,247.55,247.9,247.55,247.9,1167
01/07/2003,10:11,247.55,247.55,247.15,247.15,23405
01/07/2003,10:12,247.77,247.77,247.37,247.37,2424
01/07/2003,10:13,247.55,247.55,247.37,247.37,5139
01/07/2003,10:14,247.37,247.37,247.37,247.37,1728
01/07/2003,10:15,247.55,247.55,247.55,247.55,224
01/07/2003,10:16,247.32,247.37,246.88,246.88,2446
01/07/2003,10:17,246.88,246.88,246.83,246.83,269
01/07/2003,10:18,246.74,246.74,246.74,246.74,157
01/07/2003,10:19,247.23,247.23,247.23,247.23,112
01/07/2003,10:20,246.66,246.66,246.66,246.66,449
01/07/2003,10:22,246.66,246.66,246.66,246.66,112
01/07/2003,10:23,246.21,246.21,245.76,245.76,6732
01/07/2003,10:24,246.34,246.34,246.34,246.34,45
01/07/2003,10:25,246.08,246.08,246.08,246.08,2020
01/07/2003,10:26,246.08,246.08,246.08,246.08,202
01/07/2003,10:28,245.99,245.99,245.99,245.99,1122
01/07/2003,10:29,246.21,246.21,245.76,245.76,224
01/07/2003,10:30,246.12,246.12,246.12,246.12,11220
01/07/2003,10:31,245.99,245.99,245.99,245.99,157
01/07/2003,10:33,246.34,246.34,246.34,246.34,22
01/07/2003,10:34,246.34,246.34,246.08,246.08,4241
01/07/2003,10:35,246.34,246.34,245.81,245.81,1571
01/07/2003,10:37,246.21,246.21,246.21,246.21,67
01/07/2003,10:38,246.61,246.61,246.17,246.17,157
01/07/2003,10:39,246.66,246.88,246.66,246.88,426
01/07/2003,10:40,247.06,247.06,247.06,247.06,90
01/07/2003,10:42,246.92,247.1,246.92,247.1,6732
01/07/2003,10:43,246.88,246.88,246.88,246.88,5610
01/07/2003,10:44,247.06,247.06,247.06,247.06,673
01/07/2003,10:45,246.88,246.88,246.66,246.66,494
01/07/2003,10:46,246.88,246.88,246.88,246.88,112
01/07/2003,10:47,246.43,246.88,246.43,246.88,3366
01/07/2003,10:48,246.43,246.66,246.43,246.66,1144
01/07/2003,10:49,246.74,246.74,246.66,246.66,135
01/07/2003,10:51,246.21,246.21,246.21,246.21,1122
01/07/2003,10:54,245.99,246.12,245.54,245.68,13374
01/07/2003,10:55,245.32,245.32,245.32,245.32,112
01/07/2003,10:56,245.41,245.41,245.1,245.1,2827
01/07/2003,10:57,245.01,245.01,245.01,245.01,112
01/07/2003,10:59,244.25,244.83,244.25,244.83,2356
01/07/2003,11:00,244.25,244.78,244.25,244.78,224
01/07/2003,11:01,244.87,244.92,244.87,244.92,314
01/07/2003,11:02,244.87,245.23,244.87,244.92,1234
01/07/2003,11:03,244.92,244.92,244.87,244.87,1863
01/07/2003,11:04,245.1,245.1,245.1,245.1,45
01/07/2003,11:05,244.92,244.92,244.74,244.92,2513
01/07/2003,11:06,244.74,245.01,244.74,244.87,1257
01/07/2003,11:07,244.74,244.96,244.74,244.96,1930
01/07/2003,11:09,245.1,245.1,245.1,245.1,90
01/07/2003,11:10,245.01,245.01,245.01,245.01,1144
01/07/2003,11:11,245.1,245.1,244.78,244.78,1616
01/07/2003,11:12,244.87,244.87,244.87,244.87,224
01/07/2003,11:13,245.1,245.1,245.1,245.1,3478
01/07/2003,11:14,245.01,245.1,244.96,244.96,830
01/07/2003,11:15,245.1,245.1,245.1,245.1,898
01/07/2003,11:16,245.27,245.27,245.23,245.27,1324
01/07/2003,11:17,245.1,245.27,245.01,245.23,6642
01/07/2003,11:18,245.27,245.36,245.1,245.32,2962
01/07/2003,11:19,245.01,245.32,245.01,245.32,1032
01/07/2003,11:20,245.1,245.1,244.69,244.69,1077
01/07/2003,11:23,244.96,244.96,244.96,244.96,224
01/07/2003,11:25,244.83,244.83,244.83,244.83,135
01/07/2003,11:26,244.74,244.74,244.74,244.74,1122
01/07/2003,11:27,244.43,244.43,244.43,244.43,561
01/07/2003,11:28,244.61,244.61,244.61,244.61,1122
01/07/2003,11:29,244.61,244.65,244.61,244.65,1234
01/07/2003,11:31,244.78,244.78,244.78,244.78,224
01/07/2003,11:32,244.65,244.65,244.61,244.65,2311
01/07/2003,11:33,244.47,244.74,244.47,244.74,135
01/07/2003,11:35,244.78,244.78,244.78,244.78,90
01/07/2003,11:36,244.74,244.74,244.69,244.74,3052
01/07/2003,11:37,244.65,244.65,244.43,244.43,247
01/07/2003,11:39,244.43,244.43,244.43,244.43,247
01/07/2003,11:41,244.87,244.87,244.87,244.87,22
01/07/2003,11:42,244.87,244.87,244.87,244.87,2917
01/07/2003,11:43,244.87,244.87,244.87,244.87,381
01/07/2003,11:44,244.87,245.23,244.87,245.18,3546
01/07/2003,11:45,244.87,245.1,244.87,245.1,4062
01/07/2003,11:46,244.96,244.96,244.96,244.96,22
01/07/2003,11:47,245.05,245.05,244.65,244.65,16920
01/07/2003,11:48,245.05,245.1,245.05,245.1,6732
01/07/2003,11:49,244.87,244.87,244.87,244.87,22
01/07/2003,11:50,244.92,244.92,244.92,244.92,67
01/07/2003,11:51,244.92,244.92,244.92,244.92,449
01/07/2003,11:52,244.74,245.05,244.74,245.05,11332
01/07/2003,11:53,244.74,245.01,244.74,245.01,3501
01/07/2003,11:54,244.87,245.01,244.87,245.01,449
01/07/2003,11:55,245.1,245.1,245.1,245.1,22
01/07/2003,11:56,245.01,245.01,245.01,245.01,1122
01/07/2003,11:57,245.1,245.1,245.1,245.1,1346
01/07/2003,11:58,244.92,245.01,244.92,245.01,1346
01/07/2003,11:59,245.01,245.1,245.01,245.1,1369
01/07/2003,12:00,245.01,245.01,245.01,245.01,45
01/07/2003,12:01,245.01,245.01,245.01,245.01,2244
01/07/2003,12:02,244.87,244.87,244.87,244.87,449
01/07/2003,12:04,245.01,245.01,244.78,244.78,426
01/07/2003,12:05,244.87,244.87,244.87,244.87,673
01/07/2003,12:06,244.87,245.01,244.87,245.01,561
01/07/2003,12:08,244.92,245.27,244.92,245.27,2513
01/07/2003,12:09,245.32,245.32,245.27,245.27,269
01/07/2003,12:10,245.32,245.41,245.32,245.41,247
01/07/2003,12:11,245.32,245.32,245.32,245.32,1122
01/07/2003,12:12,245.1,245.1,245.1,245.1,112
01/07/2003,12:13,245.1,245.1,245.1,245.1,112
01/07/2003,12:14,245.1,245.1,245.1,245.1,7158
01/07/2003,12:19,245.32,245.32,245.32,245.32,135
01/07/2003,12:21,245.1,245.1,245.1,245.1,3142
01/07/2003,12:22,244.87,245.05,244.87,245.05,2626
01/07/2003,12:23,245.05,245.05,245.05,245.05,3680
01/07/2003,12:26,245.1,245.27,245.1,245.27,1571
01/07/2003,12:27,245.32,245.32,245.32,245.32,90
01/07/2003,12:28,245.32,245.32,245.32,245.32,898
01/07/2003,12:30,245.5,245.5,245.5,245.5,224
01/07/2003,12:31,245.23,245.23,245.23,245.23,1122
01/07/2003,12:32,245.32,245.32,245.32,245.32,45
01/07/2003,12:37,245.54,245.54,245.54,245.54,337
01/07/2003,12:38,245.45,245.45,245.45,245.45,224
01/07/2003,12:39,245.45,245.45,245.45,245.45,22
01/07/2003,12:40,245.63,245.68,245.63,245.68,1234
01/07/2003,12:41,245.54,245.54,245.54,245.54,673
01/07/2003,12:42,245.68,245.68,245.68,245.68,449
01/07/2003,12:45,245.36,245.36,245.36,245.36,22
01/07/2003,12:46,245.41,245.41,245.41,245.41,45
01/07/2003,12:47,245.41,245.41,245.41,245.41,1122
01/07/2003,12:49,245.36,245.54,245.36,245.54,112
01/07/2003,12:50,245.59,245.59,245.59,245.59,561
01/07/2003,12:51,245.36,245.36,245.36,245.36,202
01/07/2003,12:55,245.54,245.54,245.36,245.36,337
01/07/2003,12:56,245.59,245.59,245.59,245.59,22
01/07/2003,12:59,245.5,245.5,245.32,245.32,3411
01/07/2003,13:02,245.1,245.1,245.1,245.1,3366
01/07/2003,13:05,245.41,245.41,245.41,245.41,224
01/07/2003,13:07,244.92,244.92,244.92,244.92,224
01/07/2003,13:08,245.32,245.32,245.32,245.32,2244
01/07/2003,13:09,245.54,245.54,245.41,245.41,202
01/07/2003,13:12,245.45,245.45,245.45,245.45,224
01/07/2003,13:13,245.45,245.45,245.45,245.45,449
01/07/2003,13:14,245.45,245.45,245.45,245.45,337
01/07/2003,13:17,245.45,245.45,245.45,245.45,673
01/07/2003,13:21,245.14,245.14,245.14,245.14,202
01/07/2003,13:22,245.54,245.54,245.54,245.54,2244
01/07/2003,13:24,245.68,245.68,245.54,245.63,785
01/07/2003,13:28,245.63,245.63,245.63,245.63,673
01/07/2003,13:30,245.72,245.72,245.72,245.72,449
01/07/2003,13:33,245.72,245.72,245.72,245.72,337
01/07/2003,13:34,245.54,245.54,245.54,245.54,45
01/07/2003,13:35,245.72,245.72,245.72,245.72,224
01/07/2003,13:37,245.76,245.76,245.76,245.76,898
01/07/2003,13:42,245.18,245.18,245.18,245.18,22
01/07/2003,13:43,245.1,245.1,245.1,245.1,224
01/07/2003,13:44,245.54,245.54,245.54,245.54,202
01/07/2003,13:46,245.54,245.54,245.54,245.54,741
01/07/2003,13:47,245.68,245.68,245.68,245.68,45
01/07/2003,13:48,245.68,245.68,245.32,245.32,696
01/07/2003,13:49,245.32,245.32,245.32,245.32,112
01/07/2003,13:50,245.45,245.45,245.45,245.45,449
01/07/2003,13:51,245.45,245.45,245.45,245.45,673
01/07/2003,13:52,245.32,245.32,245.32,245.32,673
01/07/2003,13:54,245.27,245.27,245.1,245.1,449
01/07/2003,13:55,245.1,245.23,245.1,245.23,471
01/07/2003,13:58,245.27,245.27,245.27,245.27,1122
01/07/2003,13:59,245.45,245.45,245.45,245.45,67
01/07/2003,14:00,245.54,245.54,245.54,245.54,90
01/07/2003,14:02,245.54,245.54,245.54,245.54,449
01/07/2003,14:03,245.54,245.54,245.54,245.54,224
01/07/2003,14:04,245.32,245.72,245.23,245.72,1189
01/07/2003,14:05,245.68,245.68,245.68,245.68,673
01/07/2003,14:07,245.54,245.54,245.54,245.54,6732
01/07/2003,14:08,245.59,245.68,245.59,245.68,6059
01/07/2003,14:09,245.72,245.72,245.72,245.72,22
01/07/2003,14:11,245.85,245.85,245.76,245.76,112
01/07/2003,14:12,245.59,245.59,245.54,245.54,269
01/07/2003,14:13,245.54,245.54,245.54,245.54,45
01/07/2003,14:14,245.5,245.5,245.41,245.41,673
01/07/2003,14:15,245.41,245.54,245.41,245.54,494
01/07/2003,14:17,245.1,245.45,245.1,245.45,830
01/07/2003,14:18,245.1,245.1,245.1,245.1,22
01/07/2003,14:19,245.54,245.54,245.54,245.54,224
01/07/2003,14:21,244.92,244.92,244.92,244.92,90
01/07/2003,14:22,245.1,245.1,245.1,245.1,224
01/07/2003,14:23,244.87,245.05,244.69,244.69,808
01/07/2003,14:24,244.69,244.83,244.69,244.83,269
01/07/2003,14:25,244.74,244.74,244.74,244.74,22
01/07/2003,14:26,244.25,244.25,244.25,244.25,22
01/07/2003,14:27,244.43,244.43,244.43,244.43,359
01/07/2003,14:28,244.2,244.2,244.2,244.2,112
01/07/2003,14:29,244.2,244.2,244.2,244.2,112
01/07/2003,14:30,244.43,244.43,244.43,244.43,224
01/07/2003,14:32,244.43,244.43,244.43,244.43,269
01/07/2003,14:34,244.52,244.52,244.52,244.52,337
01/07/2003,14:37,244.43,244.43,244.43,244.43,112
01/07/2003,14:39,244.2,244.29,244.2,244.29,696
01/07/2003,14:41,244.2,244.2,243.67,243.67,1144
01/07/2003,14:42,243.71,243.71,243.31,243.31,426
01/07/2003,14:43,243.31,243.98,243.14,243.14,2783
01/07/2003,14:44,243.14,243.58,243.14,243.58,135
01/07/2003,14:46,243.45,243.45,243.45,243.45,67
01/07/2003,14:48,243.54,243.54,243.54,243.54,22
01/07/2003,14:49,243.4,243.4,243.4,243.4,22
01/07/2003,14:50,243.36,243.36,243.31,243.36,1257
01/07/2003,14:51,243.36,243.36,243.27,243.27,337
01/07/2003,14:52,243.4,243.4,243.09,243.09,5632
01/07/2003,14:53,242.91,242.91,242.87,242.87,1907
01/07/2003,14:55,243.22,243.36,243.22,243.36,1369
01/07/2003,14:56,243.4,243.45,243.22,243.22,1459
01/07/2003,14:57,243.54,243.54,243.4,243.4,426
01/07/2003,14:58,243.4,243.54,243.4,243.54,157
01/07/2003,14:59,243.58,243.85,243.58,243.85,247
01/07/2003,15:01,243.76,243.76,243.76,243.76,1122
01/07/2003,15:02,243.76,243.8,243.76,243.8,224
01/07/2003,15:05,244.12,244.12,244.07,244.07,157
01/07/2003,15:06,244.2,244.2,244.2,244.2,449
01/07/2003,15:07,244.47,244.47,244.2,244.2,1144
01/07/2003,15:08,243.98,243.98,243.98,243.98,22
01/07/2003,15:15,243.76,243.76,243.76,243.76,22
01/07/2003,15:16,244.34,244.34,244.2,244.2,112
01/07/2003,15:17,243.85,244.2,243.8,244.2,202
01/07/2003,15:18,244.16,244.16,244.12,244.12,1167
01/07/2003,15:19,244.03,244.03,244.03,244.03,1122
01/07/2003,15:20,243.98,243.98,243.98,243.98,1122
01/07/2003,15:21,243.76,244.03,243.76,243.98,1257
01/07/2003,15:23,243.98,243.98,243.4,243.4,1391
01/07/2003,15:24,243.63,243.63,243.45,243.45,2289
01/07/2003,15:33,243.76,243.76,243.54,243.54,1189
01/07/2003,15:34,243.54,243.54,243.54,243.54,22
01/07/2003,15:36,243.31,243.63,243.31,243.63,1167
01/07/2003,15:39,243.58,243.58,243.58,243.58,45
01/07/2003,15:40,243.31,243.31,243.09,243.09,494
01/07/2003,15:41,243.09,243.09,242.96,243.09,1661
01/07/2003,15:42,243.49,243.49,243.49,243.49,4488
01/07/2003,15:43,243.4,243.4,243.09,243.09,2693
01/07/2003,15:44,243.49,243.49,243.18,243.18,157
01/07/2003,15:45,243.18,243.58,243.18,243.58,1863
01/07/2003,15:46,243.18,243.18,243.18,243.18,45
01/07/2003,15:48,243.76,243.76,243.76,243.76,1795
01/07/2003,15:49,243.67,243.67,243.67,243.67,5610
01/07/2003,15:50,243.54,243.54,243.54,243.54,22
01/07/2003,15:53,243.54,244.07,243.54,244.07,1144
01/07/2003,15:56,243.94,243.94,243.94,243.94,22
01/07/2003,15:57,243.98,243.98,243.85,243.85,516
01/07/2003,15:58,243.98,243.98,243.98,243.98,1032
01/07/2003,15:59,243.54,243.98,243.54,243.98,2266
01/08/2003,09:35,240.86,241.98,240.86,241.98,942
01/08/2003,09:36,242.56,242.64,242.56,242.64,2020
01/08/2003,09:37,243.71,243.71,243.71,243.71,45
01/08/2003,09:38,243.76,243.76,243.71,243.71,696
01/08/2003,09:39,243.98,243.98,243.98,243.98,471
01/08/2003,09:40,244.83,245.23,243.98,245.14,2042
01/08/2003,09:41,245.1,245.1,245.1,245.1,449
01/08/2003,09:42,245.19,245.45,245.19,245.45,247
01/08/2003,09:44,245.14,245.32,243.98,243.98,23226
01/08/2003,09:45,245.23,245.45,244.43,245.45,2132
01/08/2003,09:46,245.5,245.94,244.2,245.94,4331
01/08/2003,09:47,245.9,245.9,245.85,245.85,2289
01/08/2003,09:48,245.99,245.99,245.99,245.99,11377
01/08/2003,09:49,245.45,245.99,245.45,245.63,11893
01/08/2003,09:50,245.68,245.68,245.68,245.68,67
01/08/2003,09:51,245.32,245.32,245.27,245.27,561
01/08/2003,09:52,245.36,245.36,245.1,245.1,1616
01/08/2003,09:53,244.83,244.83,244.43,244.43,1257
01/08/2003,09:54,244.03,244.2,244.03,244.2,1122
01/08/2003,09:55,244.2,244.43,244.2,244.43,1459
01/08/2003,09:56,244.43,244.56,244.2,244.2,1234
01/08/2003,09:57,244.43,244.43,244.43,244.43,853
01/08/2003,09:58,244.47,244.47,244.47,244.47,45
01/08/2003,09:59,244.52,244.56,244.52,244.56,1055
01/08/2003,10:01,244.43,244.43,244.43,244.43,22
01/08/2003,10:02,243.76,243.76,243.76,243.76,22
01/08/2003,10:04,243.31,243.31,243.31,243.31,1122
01/08/2003,10:05,243.31,243.31,243.31,243.31,45
01/08/2003,10:06,242.87,242.87,242.69,242.69,4488
01/08/2003,10:07,242.87,242.87,242.87,242.87,224
01/08/2003,10:08,242.87,242.87,242.51,242.51,1144
01/08/2003,10:10,242.42,242.47,242.42,242.42,1167
01/08/2003,10:11,242.42,242.42,242.42,242.42,4488
01/08/2003,10:12,241.89,241.89,241.89,241.89,224
01/08/2003,10:13,242.64,242.64,241.53,241.53,1481
01/08/2003,10:14,241.53,241.75,241.53,241.75,449
01/08/2003,10:15,241.58,241.8,241.53,241.8,696
01/08/2003,10:16,241.98,241.98,241.98,241.98,224
01/08/2003,10:17,241.98,241.98,241.98,241.98,135
01/08/2003,10:18,242.91,243.05,242.91,243.05,5655
01/08/2003,10:19,242.51,243.05,242.42,242.42,5677
01/08/2003,10:21,242.87,242.87,242.87,242.87,67
01/08/2003,10:23,242.87,243.18,242.87,242.87,4510
01/08/2003,10:24,242.87,242.87,242.87,242.87,90
01/08/2003,10:25,242.87,242.87,242.87,242.87,269
01/08/2003,10:26,242.87,243.09,242.87,243.09,1750
01/08/2003,10:27,242.78,242.78,242.78,242.78,67
01/08/2003,10:31,242.11,242.42,242.11,242.42,337
01/08/2003,10:32,242.42,242.47,242.42,242.47,2917
01/08/2003,10:33,242.6,242.6,242.24,242.24,449
01/08/2003,10:34,242.24,242.51,242.24,242.24,1907
01/08/2003,10:35,242.42,242.42,242.42,242.42,1593
01/08/2003,10:36,242.42,242.42,242.15,242.15,741
01/08/2003,10:39,242.87,242.87,242.87,242.87,22
01/08/2003,10:40,242.42,243.14,242.42,242.69,6754
01/08/2003,10:41,242.96,242.96,242.96,242.96,6732
01/08/2003,10:42,242.64,242.64,242.64,242.64,135
01/08/2003,10:44,242.78,242.78,242.78,242.78,45
01/08/2003,10:47,243.09,243.18,243.09,243.18,90
01/08/2003,10:49,243.09,243.09,243.09,243.09,1122
01/08/2003,10:53,243.09,243.09,242.87,242.87,696
01/08/2003,10:54,242.78,242.78,242.47,242.47,112
01/08/2003,10:56,242.42,242.42,242.42,242.42,1122
01/08/2003,10:57,242.42,242.42,242.42,242.42,449
01/08/2003,10:58,242.73,242.73,242.42,242.42,157
01/08/2003,11:01,243.36,243.4,243.31,243.31,2401
01/08/2003,11:02,243.31,243.31,243.31,243.31,224
01/08/2003,11:03,243.49,243.49,243.49,243.49,22
01/08/2003,11:04,243.31,243.89,243.31,243.89,8976
01/08/2003,11:05,244.07,244.56,244.07,244.56,180
01/08/2003,11:06,244.47,244.47,244.47,244.47,22440
01/08/2003,11:07,244.34,244.34,244.34,244.34,539
01/08/2003,11:08,244.07,244.07,244.07,244.07,90
01/08/2003,11:10,244.38,244.47,244.38,244.47,45
01/08/2003,11:13,244.2,244.2,244.2,244.2,45
01/08/2003,11:16,244.56,244.56,244.56,244.56,561
01/08/2003,11:17,244.56,244.56,244.56,244.56,22
01/08/2003,11:19,244.78,244.78,244.78,244.78,112
01/08/2003,11:20,244.61,244.61,244.61,244.61,112
01/08/2003,11:25,244.29,244.29,244.29,244.29,449
01/08/2003,11:26,244.2,244.47,244.2,244.2,494
01/08/2003,11:27,244.2,244.2,244.2,244.2,22
01/08/2003,11:28,243.94,244.03,243.94,244.03,1346
01/08/2003,11:29,243.98,243.98,243.89,243.89,875
01/08/2003,11:33,243.76,243.76,243.76,243.76,2177
01/08/2003,11:36,244.12,244.12,244.12,244.12,224
01/08/2003,11:37,244.12,244.12,244.12,244.12,22
01/08/2003,11:38,244.34,244.34,244.07,244.07,718
01/08/2003,11:39,244.12,244.12,244.12,244.12,22
01/08/2003,11:44,243.49,243.49,243.49,243.49,22
01/08/2003,11:45,243.98,243.98,243.98,243.98,112
01/08/2003,11:49,244.43,244.43,244.43,244.43,3433
01/08/2003,11:50,243.45,243.45,243.45,243.45,1122
01/08/2003,11:51,243.27,243.27,243.27,243.27,22
01/08/2003,11:53,243.54,243.54,243.54,243.54,224
01/08/2003,11:55,243.09,243.09,243.09,243.09,1122
01/08/2003,11:57,242.96,242.96,242.96,242.96,3366
01/08/2003,11:58,243.27,243.27,243.27,243.27,112
01/08/2003,11:59,242.64,242.64,242.64,242.64,90
01/08/2003,12:00,242.64,242.64,242.64,242.64,561
01/08/2003,12:02,242.78,242.78,242.78,242.78,22
01/08/2003,12:05,242.42,242.42,242.15,242.15,853
01/08/2003,12:07,242.2,242.2,242.2,242.2,45
01/08/2003,12:09,242.87,242.87,242.38,242.38,4645
01/08/2003,12:10,242.87,242.87,242.87,242.87,2132
01/08/2003,12:12,242.87,242.87,242.87,242.87,11220
01/08/2003,12:13,242.87,242.87,242.87,242.87,2311
01/08/2003,12:16,243.4,243.4,243.4,243.4,45
01/08/2003,12:19,243.45,243.45,243.45,243.45,2244
01/08/2003,12:22,243.22,243.22,243.22,243.22,22
01/08/2003,12:27,242.91,242.91,242.91,242.91,22
01/08/2003,12:28,243.18,243.18,243.18,243.18,67
01/08/2003,12:33,243.27,243.27,242.64,242.64,13935
01/08/2003,12:34,242.87,242.87,242.87,242.87,224
01/08/2003,12:36,242.69,242.69,242.42,242.42,45
01/08/2003,12:41,242.42,242.42,242.42,242.42,247
01/08/2003,12:44,242.82,242.82,242.82,242.82,45
01/08/2003,12:49,242.47,242.51,242.47,242.51,3366
01/08/2003,12:50,242.64,242.64,242.64,242.64,2244
01/08/2003,12:52,242.51,242.51,242.51,242.51,449
01/08/2003,12:53,242.42,242.42,242.42,242.42,22
01/08/2003,12:55,242.42,242.42,242.42,242.42,2244
01/08/2003,12:57,242.64,242.64,242.64,242.64,90
01/08/2003,12:59,242.38,242.38,242.38,242.38,22
01/08/2003,13:03,242.07,242.07,241.98,241.98,2379
01/08/2003,13:11,241.98,241.98,241.98,241.98,2244
01/08/2003,13:14,241.98,241.98,241.98,241.98,1122
01/08/2003,13:15,242.11,242.24,242.11,242.24,1122
01/08/2003,13:17,242.02,242.02,242.02,242.02,22
01/08/2003,13:19,242.51,242.51,242.51,242.51,22
01/08/2003,13:22,242.42,242.42,242.33,242.33,2401
01/08/2003,13:25,241.93,241.93,241.93,241.93,22
01/08/2003,13:28,241.75,241.75,241.75,241.75,898
01/08/2003,13:29,241.75,241.75,241.75,241.75,449
01/08/2003,13:30,241.58,241.58,241.58,241.58,337
01/08/2003,13:32,241.53,241.53,241.26,241.53,1324
01/08/2003,13:34,241.4,241.53,241.4,241.53,135
01/08/2003,13:35,241.53,241.53,241.31,241.31,157
01/08/2003,13:36,241.35,241.35,241.09,241.09,1212
01/08/2003,13:37,241.04,241.04,241.04,241.04,11220
01/08/2003,13:38,240.86,240.86,240.77,240.77,1032
01/08/2003,13:39,240.73,240.73,240.64,240.64,5790
01/08/2003,13:40,240.55,240.55,240.19,240.24,6373
01/08/2003,13:41,240.24,240.42,240.24,240.42,1391
01/08/2003,13:42,240.46,240.46,240.24,240.24,2266
01/08/2003,13:44,240.28,240.64,240.28,240.46,2760
01/08/2003,13:45,241.09,241.09,240.55,240.55,1144
01/08/2003,13:46,240.86,241.09,240.86,241.09,2693
01/08/2003,13:47,241,241,240.6,241,4174
01/08/2003,13:48,241,241,241,241,45
01/08/2003,13:52,240.95,240.95,240.95,240.95,449
01/08/2003,13:53,241,241,241,241,45
01/08/2003,13:56,241.13,241.13,241.13,241.13,224
01/08/2003,13:57,241.09,241.09,241.09,241.09,202
01/08/2003,14:01,241.13,241.13,241.13,241.13,90
01/08/2003,14:02,240.82,240.82,240.82,240.82,22
01/08/2003,14:05,240.86,240.86,240.86,240.86,22
01/08/2003,14:10,241.04,241.04,241.04,241.04,1122
01/08/2003,14:13,240.64,240.64,240.64,240.64,90
01/08/2003,14:14,240.64,240.64,240.64,240.64,247
01/08/2003,14:15,240.42,240.64,240.42,240.64,11243
01/08/2003,14:18,240.28,240.28,240.28,240.28,898
01/08/2003,14:19,240.33,240.42,240.33,240.42,67
01/08/2003,14:20,240.24,240.24,240.24,240.24,22
01/08/2003,14:21,240.24,240.24,240.24,240.24,112
01/08/2003,14:22,240.19,240.19,240.19,240.19,1122
01/08/2003,14:23,240.51,240.51,240.19,240.19,516
01/08/2003,14:24,240.19,240.19,239.97,239.97,224
01/08/2003,14:28,240.42,240.42,240.42,240.42,90
01/08/2003,14:29,240.64,240.64,240.64,240.64,45
01/08/2003,14:30,240.64,240.64,240.64,240.64,224
01/08/2003,14:31,240.6,240.64,240.6,240.64,1144
01/08/2003,14:32,240.64,240.64,240.64,240.64,449
01/08/2003,14:38,241.35,241.44,241.35,241.44,67
01/08/2003,14:44,241.13,241.13,241.13,241.13,22
01/08/2003,14:45,241.53,241.53,241.53,241.53,449
01/08/2003,14:48,241.98,241.98,241.98,241.98,449
01/08/2003,14:49,241.75,241.75,241.75,241.75,224
01/08/2003,15:00,241.09,241.09,241.09,241.09,112
01/08/2003,15:01,241,241.17,240.68,241.09,5834
01/08/2003,15:02,241.09,241.09,241.09,241.09,45
01/08/2003,15:08,241.62,241.8,241.62,241.8,1234
01/08/2003,15:09,241.53,241.53,241.53,241.53,22
01/08/2003,15:13,241.93,241.93,241.93,241.93,22
01/08/2003,15:14,241.89,241.89,241.89,241.89,45
01/08/2003,15:16,241.98,241.98,241.98,241.98,1122
01/08/2003,15:20,241.75,241.75,241.75,241.75,112
01/08/2003,15:22,241.98,241.98,241.98,241.98,1122
01/08/2003,15:23,241.98,241.98,241.98,241.98,449
01/08/2003,15:25,242.24,242.24,242.24,242.24,1683
01/08/2003,15:26,242.24,242.33,242.24,242.33,5610
01/08/2003,15:27,242.29,242.29,242.29,242.29,45
01/08/2003,15:29,242.42,242.42,242.42,242.42,247
01/08/2003,15:33,241.89,241.89,241.89,241.89,224
01/08/2003,15:34,242.11,242.11,241.84,241.84,2311
01/08/2003,15:37,242.11,242.73,242.11,242.73,494
01/08/2003,15:38,242.82,243.09,242.73,243.09,11691
01/08/2003,15:39,242.96,243.09,242.96,243.09,3703
01/08/2003,15:42,242.87,242.87,242.82,242.82,135
01/08/2003,15:43,242.64,243,242.64,243,471
01/08/2003,15:45,242.64,242.73,242.64,242.73,426
01/08/2003,15:49,243.27,243.27,243.27,243.27,22
01/08/2003,15:50,242.87,243.4,242.87,242.96,11512
01/08/2003,15:51,242.91,242.91,242.91,242.91,224
01/08/2003,15:52,243.14,243.14,243.14,243.14,673
01/08/2003,15:54,243.31,243.31,243.14,243.31,314
01/08/2003,15:55,243.18,243.18,242.87,243.14,539
01/08/2003,15:56,243,243,243,243,2356
01/08/2003,15:57,243,243,243,243,1144
01/08/2003,15:58,242.87,242.87,242.87,242.87,1122
01/09/2003,09:34,244.87,244.87,244.87,244.87,1257
01/09/2003,09:35,243.58,244.87,243.58,244.87,337
01/09/2003,09:36,244.56,244.65,244.56,244.65,651
01/09/2003,09:37,244.65,245.1,244.65,245.1,269
01/09/2003,09:38,245.05,245.14,244.61,245.1,898
01/09/2003,09:39,244.65,245.23,244.65,245.23,1144
01/09/2003,09:40,245.1,245.1,244.87,245.05,2491
01/09/2003,09:41,245.1,245.1,245.1,245.1,337
01/09/2003,09:42,245.1,245.1,244.92,244.92,2289
01/09/2003,09:43,245.1,245.1,245.1,245.1,673
01/09/2003,09:44,244.65,245.1,244.38,244.38,27601
01/09/2003,09:45,244.03,244.38,244.03,244.2,2513
01/09/2003,09:46,244.2,244.43,244.2,244.43,5834
01/09/2003,09:47,244.78,245.1,244.78,245.1,247
01/09/2003,09:48,245.1,245.1,245.1,245.1,22
01/09/2003,09:49,245.1,245.1,244.87,244.96,14205
01/09/2003,09:50,244.92,244.92,244.83,244.83,22552
01/09/2003,09:51,245.05,245.1,245.05,245.1,6844
01/09/2003,09:53,245.54,245.54,245.54,245.54,1840
01/09/2003,09:54,245.32,245.54,245.32,245.54,2917
01/09/2003,09:55,245.54,245.72,245.54,245.72,19074
01/09/2003,09:56,245.94,245.94,245.94,245.94,337
01/09/2003,09:57,245.76,245.76,245.76,245.76,224
01/09/2003,09:58,245.76,245.76,245.76,245.76,202
01/09/2003,10:00,246.08,246.08,245.99,245.99,898
01/09/2003,10:01,246.57,246.57,246.17,246.17,1346
01/09/2003,10:03,246.21,246.21,246.21,246.21,22
01/09/2003,10:04,245.54,245.54,245.54,245.54,337
01/09/2003,10:10,245.45,245.45,245.45,245.45,112
01/09/2003,10:11,245.27,245.27,245.27,245.27,112
01/09/2003,10:13,244.43,245.54,244.43,244.65,3366
01/09/2003,10:15,244.87,244.87,244.87,244.87,2244
01/09/2003,10:18,245.54,245.54,245.54,245.54,449
01/09/2003,10:19,245.54,245.54,245.19,245.19,606
01/09/2003,10:20,245.27,245.99,245.27,245.99,6283
01/09/2003,10:21,245.45,245.45,245.45,245.45,67
01/09/2003,10:22,245.27,245.27,245.1,245.1,180
01/09/2003,10:24,245.1,245.1,245.1,245.1,247
01/09/2003,10:30,245.59,246.21,245.14,245.63,6485
01/09/2003,10:31,245.32,245.72,244.74,244.74,3097
01/09/2003,10:32,244.74,244.74,244.56,244.74,1302
01/09/2003,10:33,245.32,245.32,244.65,244.87,7966
01/09/2003,10:34,244.7,244.7,244.65,244.65,337
01/09/2003,10:35,244.65,244.65,244.25,244.25,337
01/09/2003,10:36,244.34,244.34,243.89,244.12,6395
01/09/2003,10:37,243.85,243.85,243.49,243.49,471
01/09/2003,10:38,243.27,243.58,243.27,243.58,269
01/09/2003,10:39,243.58,244.12,243.31,244.12,12993
01/09/2003,10:40,243.54,243.94,243.54,243.94,11512
01/09/2003,10:41,243.76,244.38,243.76,244.38,696
01/09/2003,10:43,243.98,243.98,243.98,243.98,561
01/09/2003,10:44,244.2,244.2,244.2,244.2,1122
01/09/2003,10:46,244.2,244.2,244.2,244.2,1122
01/09/2003,10:47,244.2,244.2,244.2,244.2,898
01/09/2003,10:48,244.16,244.16,244.16,244.16,45
01/09/2003,10:49,244.16,244.34,243.89,244.34,1369
01/09/2003,10:50,244.2,244.2,244.2,244.2,45
01/09/2003,10:53,244.61,244.83,244.61,244.83,1907
01/09/2003,10:54,244.92,244.92,244.43,244.43,539
01/09/2003,10:56,245.1,245.1,244.65,244.65,651
01/09/2003,10:57,244.92,244.92,244.92,244.92,22
01/09/2003,11:00,245.1,245.19,245.1,245.19,2356
01/09/2003,11:02,245.32,245.32,245.32,245.32,45
01/09/2003,11:03,245.36,245.36,245.27,245.27,337
01/09/2003,11:04,245.41,245.41,245.32,245.32,1144
01/09/2003,11:05,245.32,245.32,245.32,245.32,1795
01/09/2003,11:07,245.1,245.1,245.1,245.1,269
01/09/2003,11:08,245.1,245.1,245.1,245.1,2626
01/09/2003,11:09,245.1,245.1,244.74,244.74,1346
01/09/2003,11:10,244.78,244.78,244.78,244.78,112
01/09/2003,11:11,245.1,245.1,245.1,245.1,2244
01/09/2003,11:16,245.23,245.23,245.1,245.23,1885
01/09/2003,11:18,245.32,245.32,245.32,245.32,224
01/09/2003,11:19,245.32,245.32,245.32,245.32,45
01/09/2003,11:20,245.54,245.54,245.54,245.54,224
01/09/2003,11:21,245.54,245.54,245.54,245.54,337
01/09/2003,11:22,245.41,245.54,245.41,245.54,90
01/09/2003,11:23,245.5,245.5,245.5,245.5,561
01/09/2003,11:24,245.54,245.54,245.54,245.54,1571
01/09/2003,11:26,245.85,245.85,245.85,245.85,67
01/09/2003,11:27,245.54,245.54,245.54,245.54,67
01/09/2003,11:30,245.32,245.45,245.32,245.45,135
01/09/2003,11:31,245.68,245.68,245.68,245.68,112
01/09/2003,11:32,245.76,245.81,245.76,245.81,224
01/09/2003,11:35,245.72,245.72,245.72,245.72,67
01/09/2003,11:48,244.92,244.92,244.92,244.92,22
01/09/2003,11:57,245.05,245.05,245.05,245.05,112
01/09/2003,11:59,244.83,244.83,244.83,244.83,112
01/09/2003,12:02,244.56,244.56,244.56,244.56,90
01/09/2003,12:04,244.43,244.43,244.2,244.2,1346
01/09/2003,12:05,244.2,244.2,244.2,244.2,381
01/09/2003,12:06,244.03,244.2,244.03,244.2,135
01/09/2003,12:07,243.89,243.89,243.89,243.89,112
01/09/2003,12:08,243.76,243.76,243.76,243.76,3366
01/09/2003,12:09,243.76,243.76,243.76,243.76,2266
01/09/2003,12:10,243.63,243.63,243.63,243.63,22
01/09/2003,12:13,243.76,243.76,243.76,243.76,1122
01/09/2003,12:20,244.07,244.07,244.07,244.07,5610
01/09/2003,12:23,244.03,244.2,244.03,244.2,785
01/09/2003,12:25,244.29,244.29,244.29,244.29,157
01/09/2003,12:27,244.29,244.29,244.29,244.29,157
01/09/2003,12:29,244.61,244.61,244.61,244.61,112
01/09/2003,12:30,244.29,244.29,244.12,244.12,561
01/09/2003,12:31,244.61,244.61,244.61,244.61,1122
01/09/2003,12:34,244.38,244.38,244.38,244.38,112
01/09/2003,12:35,244.29,244.29,244.29,244.29,22
01/09/2003,12:37,243.98,243.98,243.98,243.98,45
01/09/2003,12:38,244.29,244.29,243.98,243.98,180
01/09/2003,12:58,244.61,244.74,244.61,244.61,5610
01/09/2003,12:59,244.74,244.74,244.74,244.74,112
01/09/2003,13:08,244.65,244.78,244.61,244.61,359
01/09/2003,13:09,244.74,244.74,244.74,244.74,673
01/09/2003,13:11,244.52,244.52,244.52,244.52,112
01/09/2003,13:13,244.43,244.56,244.43,244.56,135
01/09/2003,13:15,244.61,244.61,244.56,244.56,157
01/09/2003,13:17,244.56,244.56,244.56,244.56,112
01/09/2003,13:18,244.43,244.43,244.43,244.43,112
01/09/2003,13:19,244.43,244.43,244.43,244.43,90
01/09/2003,13:23,244.43,244.43,244.43,244.43,135
01/09/2003,13:25,244.38,244.38,244.38,244.38,22
01/09/2003,13:28,244.38,244.38,244.38,244.38,673
01/09/2003,13:34,244.43,244.43,244.43,244.43,2670
01/09/2003,13:36,244.43,244.43,244.43,244.43,22
01/09/2003,13:38,244.43,244.43,244.43,244.43,135
01/09/2003,13:47,244.2,244.2,244.2,244.2,224
01/09/2003,14:02,244.2,244.2,244.2,244.2,112
01/09/2003,14:06,244.38,244.38,244.38,244.38,224
01/09/2003,14:08,244.2,244.2,244.2,244.2,112
01/09/2003,14:11,244.43,244.47,244.29,244.47,1683
01/09/2003,14:16,244.65,244.65,244.65,244.65,1122
01/09/2003,14:17,245.1,245.1,245.01,245.01,1122
01/09/2003,14:18,245.01,245.01,245.01,245.01,561
01/09/2003,14:19,245.01,245.01,245.01,245.01,90
01/09/2003,14:20,244.7,244.7,244.52,244.52,11243
01/09/2003,14:27,244.65,244.65,244.65,244.65,112
01/09/2003,14:29,244.65,244.65,244.65,244.65,449
01/09/2003,14:30,244.61,244.65,244.61,244.65,449
01/09/2003,14:34,244.29,244.29,244.29,244.29,112
01/09/2003,14:35,244.25,244.38,244.25,244.38,180
01/09/2003,14:37,244.47,244.47,244.47,244.47,157
01/09/2003,14:40,244.47,244.47,244.47,244.47,561
01/09/2003,14:42,244.12,244.25,244.12,244.25,583
01/09/2003,14:45,244.56,244.56,244.56,244.56,45
01/09/2003,14:48,244.61,244.61,244.56,244.56,898
01/09/2003,14:50,244.47,244.47,244.47,244.47,224
01/09/2003,14:52,244.47,244.47,244.47,244.47,112
01/09/2003,14:53,244.47,244.47,244.47,244.47,561
01/09/2003,14:57,244.47,244.47,244.47,244.47,292
01/09/2003,14:58,244.34,244.34,244.34,244.34,22
01/09/2003,15:00,244.29,244.29,244.12,244.12,651
01/09/2003,15:01,244.2,244.47,244.2,244.47,45
01/09/2003,15:02,244.47,244.47,244.38,244.38,292
01/09/2003,15:04,244.65,244.87,244.65,244.87,1346
01/09/2003,15:08,244.87,244.87,244.87,244.87,224
01/09/2003,15:09,244.87,244.87,244.87,244.87,224
01/09/2003,15:11,245.1,245.1,245.1,245.1,224
01/09/2003,15:13,245.1,245.1,245.1,245.1,22
01/09/2003,15:15,245.36,245.36,245.36,245.36,22
01/09/2003,15:17,245.32,245.32,245.32,245.32,135
01/09/2003,15:19,245.05,245.05,244.92,244.92,337
01/09/2003,15:20,244.92,244.92,244.92,244.92,224
01/09/2003,15:22,245.01,245.01,245.01,245.01,22
01/09/2003,15:24,245.1,245.1,245.1,245.1,449
01/09/2003,15:25,245.32,245.32,245.32,245.32,449
01/09/2003,15:26,245.32,245.32,245.32,245.32,449
01/09/2003,15:27,245.54,245.54,245.54,245.54,22
01/09/2003,15:29,245.1,245.1,245.1,245.1,3366
01/09/2003,15:34,244.87,244.87,244.87,244.87,22
01/09/2003,15:36,244.92,245.41,244.92,245.41,359
01/09/2003,15:37,245.41,245.41,245.41,245.41,2244
01/09/2003,15:38,245.41,245.41,245.41,245.41,13464
01/09/2003,15:41,245.9,245.9,245.63,245.63,12903
01/09/2003,15:44,245.63,245.63,245.63,245.63,449
01/09/2003,15:45,245.54,245.54,245.54,245.54,67
01/09/2003,15:46,245.5,245.63,245.5,245.63,5655
01/09/2003,15:49,245.76,245.76,245.54,245.54,45
01/09/2003,15:51,245.72,245.72,245.72,245.72,45
01/09/2003,15:52,245.54,245.54,245.54,245.54,1279
01/09/2003,15:54,245.54,245.68,245.41,245.41,1212
01/09/2003,15:55,245.23,245.59,245.23,245.59,4533
01/09/2003,15:56,245.5,245.5,245.5,245.5,2244
01/09/2003,15:57,245.45,245.45,245.45,245.45,2334
01/09/2003,15:58,245.45,245.45,245.45,245.45,292
01/09/2003,15:59,245.54,245.54,245.5,245.5,1571
01/10/2003,09:31,245.99,245.99,245.1,245.1,13464
01/10/2003,09:33,243.09,243.09,242.87,242.87,471
01/10/2003,09:34,242.87,244.34,242.87,244.34,516
01/10/2003,09:35,244.2,244.43,243.85,243.85,1122
01/10/2003,09:37,243.31,243.31,243.31,243.31,112
01/10/2003,09:38,243.54,243.54,243.54,243.54,112
01/10/2003,09:39,242.91,242.91,242.91,242.91,1032
01/10/2003,09:40,242.91,242.91,242.73,242.73,157
01/10/2003,09:41,242.91,242.91,242.91,242.91,22
01/10/2003,09:42,242.6,242.6,242.6,242.6,112
01/10/2003,09:43,243.54,243.54,243.36,243.36,337
01/10/2003,09:44,243.31,243.31,243.31,243.31,11220
01/10/2003,09:45,243.54,243.54,243.54,243.54,224
01/10/2003,09:46,243.54,243.54,243.14,243.14,471
01/10/2003,09:47,243.27,243.27,243.18,243.18,426
01/10/2003,09:48,243.54,243.54,243.54,243.54,2244
01/10/2003,09:49,244.07,244.07,244.07,244.07,112
01/10/2003,09:50,243.76,243.76,243.76,243.76,112
01/10/2003,09:51,243.4,243.4,243.4,243.4,651
01/10/2003,09:54,243.76,243.76,243.76,243.76,112
01/10/2003,09:55,243.67,243.67,243.67,243.67,449
01/10/2003,09:56,243.67,243.67,243.45,243.45,1167
01/10/2003,10:01,245.23,245.5,244.87,244.87,3613
01/10/2003,10:02,245.45,245.45,245.45,245.45,112
01/10/2003,10:03,245.23,245.23,244.78,244.78,1144
01/10/2003,10:05,244.38,244.38,244.38,244.38,22
01/10/2003,10:06,244.2,244.2,244.2,244.2,673
01/10/2003,10:08,244.56,244.56,244.56,244.56,112
01/10/2003,10:11,244.03,244.03,244.03,244.03,22
01/10/2003,10:12,244.07,244.43,244.07,244.43,1144
01/10/2003,10:13,244.34,244.34,244.34,244.34,22
01/10/2003,10:20,244.2,244.2,244.2,244.2,45
01/10/2003,10:21,244.07,244.07,244.07,244.07,67
01/10/2003,10:24,244.87,244.87,244.87,244.87,22
01/10/2003,10:25,244.65,244.65,244.65,244.65,67
01/10/2003,10:26,244.78,244.78,244.78,244.78,112
01/10/2003,10:30,244.43,244.43,244.43,244.43,22
01/10/2003,10:31,244.65,245.1,244.47,245.1,1436
01/10/2003,10:32,244.65,244.87,244.65,244.87,224
01/10/2003,10:34,244.87,244.87,244.87,244.87,135
01/10/2003,10:35,244.87,244.87,244.87,244.87,314
01/10/2003,10:36,244.74,244.74,244.74,244.74,90
01/10/2003,10:38,244.65,244.87,244.56,244.56,6059
01/10/2003,10:39,244.43,244.87,244.43,244.87,1548
01/10/2003,10:40,244.92,244.92,244.92,244.92,112
01/10/2003,10:41,245.01,245.01,245.01,245.01,45
01/10/2003,10:43,245.32,245.59,245.32,245.59,2266
01/10/2003,10:44,245.63,245.63,245.23,245.23,741
01/10/2003,10:45,245.76,245.76,245.76,245.76,135
01/10/2003,10:46,245.76,246.12,245.68,245.68,359
01/10/2003,10:47,246.21,246.21,246.21,246.21,224
01/10/2003,10:50,246.08,246.08,246.08,246.08,67
01/10/2003,10:52,245.27,245.27,245.27,245.27,45
01/10/2003,10:53,245.27,245.27,245.27,245.27,180
01/10/2003,10:55,245.99,245.99,245.99,245.99,11220
01/10/2003,10:56,245.85,245.99,245.85,245.94,14923
01/10/2003,10:57,246.17,246.17,246.17,246.17,45
01/10/2003,11:00,247.06,247.06,247.06,247.06,202
01/10/2003,11:01,246.57,247.06,246.57,247.06,404
01/10/2003,11:02,246.88,247.28,246.88,247.28,763
01/10/2003,11:03,247.06,247.06,247.06,247.06,45
01/10/2003,11:04,246.88,246.88,246.66,246.88,426
01/10/2003,11:05,246.79,246.79,246.79,246.79,67
01/10/2003,11:06,246.43,246.66,246.43,246.61,1257
01/10/2003,11:07,246.34,246.66,246.34,246.66,516
01/10/2003,11:08,246.21,246.66,246.21,246.66,404
01/10/2003,11:09,246.57,246.57,246.57,246.57,67
01/10/2003,11:10,246.88,246.88,246.88,246.88,135
01/10/2003,11:14,247.1,247.32,247.1,247.32,449
01/10/2003,11:15,247.68,247.68,247.32,247.32,2266
01/10/2003,11:17,247.77,247.77,247.77,247.77,561
01/10/2003,11:18,247.77,247.95,247.77,247.95,494
01/10/2003,11:19,247.77,247.77,247.77,247.77,112
01/10/2003,11:20,247.55,247.55,247.55,247.55,920
01/10/2003,11:21,247.32,247.32,247.32,247.32,2244
01/10/2003,11:24,246.88,246.88,246.88,246.88,2244
01/10/2003,11:25,246.88,247.23,246.66,246.66,11736
01/10/2003,11:26,246.88,246.88,246.88,246.88,11220
01/10/2003,11:28,246.52,246.52,245.99,245.99,314
01/10/2003,11:29,246.7,246.79,246.7,246.79,112
01/10/2003,11:30,246.79,246.79,246.79,246.79,45
01/10/2003,11:32,247.06,247.06,247.06,247.06,898
01/10/2003,11:33,246.57,246.57,246.57,246.57,202
01/10/2003,11:39,245.76,245.76,245.76,245.76,449
01/10/2003,11:40,246.17,246.17,246.17,246.17,1122
01/10/2003,11:41,246.12,246.12,246.12,246.12,3366
01/10/2003,11:44,246.43,246.43,246.43,246.43,224
01/10/2003,11:46,246.21,246.43,246.21,246.43,471
01/10/2003,11:47,246.79,246.79,246.79,246.79,516
01/10/2003,11:54,246.57,246.57,246.57,246.57,180
01/10/2003,11:56,246.61,246.61,246.61,246.61,4488
01/10/2003,11:58,246.43,246.43,246.43,246.43,2244
01/10/2003,12:00,246.21,246.21,246.21,246.21,2244
01/10/2003,12:01,246.03,246.03,245.99,245.99,2311
01/10/2003,12:02,245.99,245.99,245.99,245.99,1346
01/10/2003,12:04,245.94,245.94,245.94,245.94,1122
01/10/2003,12:05,245.85,245.85,245.85,245.85,67
01/10/2003,12:09,246.3,246.43,246.3,246.43,1818
01/10/2003,12:10,246.52,246.88,246.48,246.61,12163
01/10/2003,12:18,246.03,246.03,246.03,246.03,224
01/10/2003,12:20,246.39,246.39,246.39,246.39,112
01/10/2003,12:25,245.9,245.9,245.9,245.9,1122
01/10/2003,12:27,246.12,246.12,246.12,246.12,449
01/10/2003,12:32,245.9,245.9,245.9,245.9,494
01/10/2003,12:37,245.54,245.54,245.54,245.54,449
01/10/2003,12:38,245.63,245.63,245.63,245.63,224
01/10/2003,12:40,245.63,245.63,245.01,245.45,5834
01/10/2003,12:41,245.45,245.59,245.23,245.23,3164
01/10/2003,12:42,245.32,245.32,245.32,245.32,2244
01/10/2003,12:43,245.41,245.41,245.41,245.41,4488
01/10/2003,12:49,245.27,245.27,245.27,245.27,45
01/10/2003,12:50,245.32,245.54,245.32,245.54,2020
01/10/2003,12:57,245.32,245.32,245.14,245.14,247
01/10/2003,13:03,245.32,245.32,245.32,245.32,449
01/10/2003,13:07,245.01,245.36,245.01,245.36,135
01/10/2003,13:11,245.01,245.01,245.01,245.01,22
01/10/2003,13:17,245.54,245.54,245.54,245.54,67
01/10/2003,13:20,245.5,245.5,245.36,245.36,2311
01/10/2003,13:22,245.14,245.14,245.14,245.14,22
01/10/2003,13:25,245.63,245.63,245.63,245.63,449
01/10/2003,13:28,244.92,244.92,244.92,244.92,112
01/10/2003,13:30,245.14,245.5,245.14,245.5,112
01/10/2003,13:35,245.27,245.27,245.27,245.27,449
01/10/2003,13:42,245.41,245.41,245.41,245.41,224
01/10/2003,14:02,245.76,245.76,245.76,245.76,112
01/10/2003,14:22,245.45,245.45,245.45,245.45,898
01/10/2003,14:25,245.9,245.9,245.9,245.9,45
01/10/2003,14:38,246.03,246.03,245.72,245.72,135
01/10/2003,14:40,245.54,245.54,245.54,245.54,67
01/10/2003,14:42,245.99,246.12,245.99,246.12,180
01/10/2003,14:44,246.12,246.12,246.12,246.12,112
01/10/2003,14:50,245.59,245.59,245.59,245.59,449
01/10/2003,14:52,245.63,245.63,245.63,245.63,449
01/10/2003,14:54,246.03,246.03,246.03,246.03,112
01/10/2003,14:59,246.08,246.08,246.08,246.08,112
01/10/2003,15:01,246.12,246.12,246.12,246.12,22
01/10/2003,15:12,246.21,246.21,246.21,246.21,22
01/10/2003,15:19,245.99,246.08,245.99,246.08,67
01/10/2003,15:22,245.9,245.9,245.9,245.9,90
01/10/2003,15:25,246.03,246.03,246.03,246.03,45
01/10/2003,15:27,246.03,246.03,246.03,246.03,67
01/10/2003,15:29,245.63,245.63,245.63,245.63,22
01/10/2003,15:32,245.27,245.27,245.27,245.27,22
01/10/2003,15:33,245.19,245.19,245.14,245.14,45
01/10/2003,15:34,245.5,245.5,244.87,244.87,9066
01/10/2003,15:38,245.45,245.5,245.45,245.5,67
01/10/2003,15:41,245.54,245.54,245.54,245.54,157
01/10/2003,15:42,245.54,245.54,245.54,245.54,1795
01/10/2003,15:43,245.63,245.63,245.63,245.63,67
01/10/2003,15:44,245.54,245.54,245.54,245.54,157
01/10/2003,15:47,245.1,245.1,245.1,245.1,45
01/10/2003,15:48,245.1,245.1,245.1,245.1,45
01/10/2003,15:49,245.14,245.23,245.1,245.23,5834
01/10/2003,15:50,245.1,245.1,245.1,245.1,45
01/10/2003,15:52,245.14,245.14,244.87,244.87,9021
01/10/2003,15:55,244.87,245.19,244.78,245.19,516
01/10/2003,15:56,244.78,244.78,244.78,244.78,22
01/10/2003,15:57,244.56,244.56,244.56,244.56,45
01/10/2003,15:58,244.56,244.56,244.47,244.56,1122
01/13/2003,09:30,244.56,244.56,244.56,244.56,449
01/13/2003,09:38,242.6,242.6,240.86,241.31,2334
01/13/2003,09:39,240.86,240.86,240.37,240.68,224
01/13/2003,09:40,240.73,240.73,240.73,240.73,224
01/13/2003,09:41,241.98,241.98,240.19,240.19,14519
01/13/2003,09:42,240.15,240.28,240.15,240.19,3927
01/13/2003,09:43,240.15,240.42,240.15,240.42,2805
01/13/2003,09:44,240.42,240.42,239.53,239.61,4533
01/13/2003,09:45,239.48,239.75,239.08,239.08,696
01/13/2003,09:46,239.53,239.53,239.12,239.12,9380
01/13/2003,09:47,239.48,239.48,239.48,239.48,22
01/13/2003,09:48,239.53,239.53,239.17,239.17,67
01/13/2003,09:49,239.79,239.79,239.53,239.53,1638
01/13/2003,09:50,239.53,239.75,239.53,239.53,1795
01/13/2003,09:51,239.53,239.53,239.53,239.53,673
01/13/2003,09:52,239.84,239.84,239.84,239.84,3142
01/13/2003,09:54,239.3,239.53,239.3,239.53,157
01/13/2003,09:55,239.3,239.53,239.3,239.53,404
01/13/2003,09:56,239.3,239.44,239.3,239.44,7495
01/13/2003,09:58,239.53,239.53,239.53,239.53,45
01/13/2003,09:59,239.3,239.3,239.3,239.3,1010
01/13/2003,10:00,239.35,239.35,238.77,238.77,1234
01/13/2003,10:01,238.77,238.77,238.23,238.23,808
01/13/2003,10:02,238.23,238.28,238.23,238.28,718
01/13/2003,10:03,238.28,238.63,238.28,238.41,3546
01/13/2003,10:04,238.41,238.41,238.41,238.41,2356
01/13/2003,10:05,238.19,238.28,238.19,238.28,741
01/13/2003,10:06,238.63,238.86,238.63,238.86,180
01/13/2003,10:07,238.63,238.63,238.63,238.63,5610
01/13/2003,10:08,238.55,238.86,238.55,238.86,471
01/13/2003,10:09,238.86,238.86,238.46,238.46,314
01/13/2003,10:10,238.55,238.55,238.06,238.06,2558
01/13/2003,10:11,238.01,238.01,238.01,238.01,45
01/13/2003,10:12,238.19,238.19,237.79,237.79,696
01/13/2003,10:13,238.1,238.1,238.1,238.1,2132
01/13/2003,10:14,237.83,237.83,237.83,237.83,90
01/13/2003,10:19,238.5,238.5,238.5,238.5,45
01/13/2003,10:20,238.1,238.68,238.1,238.32,269
01/13/2003,10:21,238.68,238.68,238.5,238.5,180
01/13/2003,10:22,239.08,239.17,239.08,239.17,696
01/13/2003,10:23,239.26,239.44,239.26,239.44,337
01/13/2003,10:27,239.08,239.08,239.08,239.08,224
01/13/2003,10:30,238.86,238.86,238.86,238.86,180
01/13/2003,10:32,239.61,239.61,239.61,239.61,1122
01/13/2003,10:33,239.3,239.3,239.3,239.3,2805
01/13/2003,10:34,239.66,239.66,239.3,239.3,2917
01/13/2003,10:36,238.77,238.86,238.77,238.86,314
01/13/2003,10:38,239.26,239.26,238.86,238.86,2895
01/13/2003,10:39,239.3,239.3,239.08,239.08,135
01/13/2003,10:41,239.08,239.08,239.08,239.08,112
01/13/2003,10:42,238.86,238.86,238.86,238.86,45
01/13/2003,10:43,238.99,238.99,238.99,238.99,785
01/13/2003,10:45,238.9,238.9,238.9,238.9,112
01/13/2003,10:46,238.9,239.08,238.9,238.9,3478
01/13/2003,10:47,239.21,239.21,238.95,239.17,41088
01/13/2003,10:49,239.08,239.08,239.08,239.08,449
01/13/2003,10:50,239.3,239.3,239.3,239.3,112
01/13/2003,10:51,239.48,239.48,239.48,239.48,651
01/13/2003,10:54,240.06,240.06,240.02,240.02,1302
01/13/2003,10:56,240.06,240.06,239.75,239.75,180
01/13/2003,10:57,239.97,239.97,239.97,239.97,561
01/13/2003,10:58,240.15,240.15,240.15,240.15,45
01/13/2003,10:59,240.1,240.1,240.1,240.1,135
01/13/2003,11:00,239.75,239.75,239.75,239.75,45
01/13/2003,11:01,239.39,239.39,239.39,239.39,22
01/13/2003,11:13,239.84,239.84,239.84,239.84,45
01/13/2003,11:14,239.84,239.84,239.84,239.84,673
01/13/2003,11:17,239.66,239.66,239.66,239.66,22
01/13/2003,11:19,239.53,239.53,239.53,239.53,135
01/13/2003,11:22,240.19,240.19,240.19,240.19,67
01/13/2003,11:24,240.1,240.1,240.1,240.1,90
01/13/2003,11:26,240.06,240.06,240.06,240.06,22
01/13/2003,11:28,240.42,240.6,240.19,240.19,1571
01/13/2003,11:32,240.64,241.17,240.64,241.17,337
01/13/2003,11:33,241.22,241.22,241.22,241.22,45
01/13/2003,11:35,240.64,240.64,240.64,240.64,2805
01/13/2003,11:36,240.86,240.86,240.86,240.86,22
01/13/2003,11:39,240.82,240.82,240.82,240.82,45
01/13/2003,11:40,241.09,241.09,241.09,241.09,112
01/13/2003,11:41,241.09,241.09,241.09,241.09,112
01/13/2003,11:42,241.26,241.26,241.26,241.26,22
01/13/2003,11:45,241.09,241.09,241.09,241.09,45
01/13/2003,11:46,240.82,240.82,240.64,240.64,269
01/13/2003,11:47,240.73,240.73,240.73,240.73,45
01/13/2003,11:48,240.19,240.19,240.19,240.19,67
01/13/2003,11:56,240.68,240.68,240.68,240.68,112
01/13/2003,12:00,240.64,240.64,240.64,240.64,224
01/13/2003,12:02,240.64,240.64,240.64,240.64,673
01/13/2003,12:09,240.64,240.64,240.64,240.64,673
01/13/2003,12:11,240.86,240.95,240.86,240.95,1571
01/13/2003,12:16,240.28,240.28,240.28,240.28,90
01/13/2003,12:22,240.1,240.1,240.1,240.1,22
01/13/2003,12:23,240.19,240.19,240.19,240.19,673
01/13/2003,12:28,240.33,240.37,240.33,240.37,1167
01/13/2003,12:31,240.15,240.15,240.15,240.15,22
01/13/2003,12:38,239.7,240.06,239.7,240.06,247
01/13/2003,12:41,240.33,240.33,240.33,240.33,1122
01/13/2003,12:47,239.93,239.93,239.93,239.93,45
01/13/2003,12:59,239.75,239.75,239.75,239.75,2244
01/13/2003,13:11,239.53,239.53,239.21,239.21,157
01/13/2003,13:17,238.99,238.99,238.95,238.95,673
01/13/2003,13:19,239.3,239.3,239.3,239.3,22
01/13/2003,13:23,239.26,239.26,239.26,239.26,45
01/13/2003,13:24,239.21,239.21,239.21,239.21,337
01/13/2003,13:27,239.61,239.61,239.61,239.61,90
01/13/2003,13:28,239.79,239.79,239.66,239.66,135
01/13/2003,13:30,239.75,239.75,239.75,239.75,2244
01/13/2003,13:32,239.93,239.93,239.93,239.93,90
01/13/2003,13:37,240.1,240.1,240.1,240.1,112
01/13/2003,13:53,240.42,240.42,240.42,240.42,1683
01/13/2003,13:54,240.28,240.33,239.88,239.88,3052
01/13/2003,13:57,240.06,240.06,240.06,240.06,45
01/13/2003,14:01,240.55,240.64,240.55,240.64,5610
01/13/2003,14:02,240.73,240.82,240.64,240.64,5834
01/13/2003,14:05,240.86,240.86,240.64,240.86,5655
01/13/2003,14:07,240.73,240.73,240.64,240.64,920
01/13/2003,14:08,240.64,240.64,240.64,240.64,471
01/13/2003,14:09,240.64,240.64,240.46,240.46,381
01/13/2003,14:11,240.06,240.06,240.06,240.06,22
01/13/2003,14:12,240.19,240.19,240.19,240.19,224
01/13/2003,14:13,240.19,240.19,240.19,240.19,1122
01/13/2003,14:14,240.19,240.42,240.19,240.42,1189
01/13/2003,14:15,240.19,240.64,240.19,240.64,6799
01/13/2003,14:17,240.82,240.82,240.82,240.82,180
01/13/2003,14:18,240.86,240.86,240.86,240.86,90
01/13/2003,14:20,240.42,240.42,240.42,240.42,135
01/13/2003,14:21,240.19,240.55,240.19,240.55,853
01/13/2003,14:24,240.64,240.64,240.64,240.64,112
01/13/2003,14:26,240.55,240.55,240.55,240.55,45
01/13/2003,14:28,240.64,240.64,240.64,240.64,224
01/13/2003,14:29,240.82,240.82,240.42,240.42,1122
01/13/2003,14:30,240.46,240.46,240.46,240.46,337
01/13/2003,14:34,240.46,240.46,240.46,240.46,449
01/13/2003,14:35,240.51,240.51,240.51,240.51,45
01/13/2003,14:36,240.24,240.24,240.24,240.24,22
01/13/2003,14:37,240.46,240.46,240.24,240.42,1100
01/13/2003,14:38,240.42,240.42,240.19,240.24,3905
01/13/2003,14:39,240.06,240.06,240.06,240.06,224
01/13/2003,14:42,240.28,240.28,240.28,240.28,1683
01/13/2003,14:43,240.19,240.19,240.19,240.19,180
01/13/2003,14:46,240.19,240.19,240.19,240.19,112
01/13/2003,14:47,240.19,240.19,240.19,240.19,224
01/13/2003,14:49,240.33,240.33,240.33,240.33,112
01/13/2003,14:53,239.88,240.33,239.88,240.33,45
01/13/2003,14:54,240.28,240.28,240.28,240.28,90
01/13/2003,14:56,239.97,240.02,239.97,240.02,337
01/13/2003,14:57,239.75,239.75,239.75,239.75,180
01/13/2003,15:00,239.66,239.66,239.66,239.66,224
01/13/2003,15:03,240.06,240.06,240.06,240.06,112
01/13/2003,15:11,239.75,239.75,239.75,239.75,67
01/13/2003,15:13,239.79,239.79,239.79,239.79,112
01/13/2003,15:14,239.79,239.79,239.75,239.75,180
01/13/2003,15:15,239.53,239.53,239.53,239.53,112
01/13/2003,15:18,239.88,239.88,239.88,239.88,22
01/13/2003,15:21,239.97,239.97,239.97,239.97,2379
01/13/2003,15:24,239.57,239.75,239.53,239.75,3478
01/13/2003,15:30,239.53,239.53,239.53,239.53,898
01/13/2003,15:31,239.57,239.57,239.57,239.57,90
01/13/2003,15:32,239.3,239.3,239.3,239.3,180
01/13/2003,15:34,239.3,239.3,239.3,239.3,45
01/13/2003,15:35,239.53,239.53,239.53,239.53,2244
01/13/2003,15:39,239.75,239.75,239.75,239.75,90
01/13/2003,15:43,239.53,239.53,239.17,239.17,3164
01/13/2003,15:44,239.53,239.61,239.53,239.61,1346
01/13/2003,15:48,239.66,239.66,239.61,239.61,314
01/13/2003,15:50,239.53,239.53,239.39,239.39,2244
01/13/2003,15:51,239.53,239.84,239.53,239.84,135
01/13/2003,15:53,239.61,239.61,239.61,239.61,22
01/13/2003,15:54,240.06,240.06,240.06,240.06,112
01/13/2003,15:55,240.1,240.1,239.75,239.75,471
01/13/2003,15:56,240.02,240.02,240.02,240.02,112
01/13/2003,15:57,239.97,240.06,239.97,240.02,426
01/13/2003,15:58,239.97,239.97,239.97,239.97,45
01/13/2003,15:59,239.84,240.28,239.84,240.02,3142
01/14/2003,09:32,239.75,239.75,239.75,239.75,1279
01/14/2003,09:35,242.42,242.42,242.42,242.42,987
01/14/2003,09:36,240.73,240.73,240.73,240.73,112
01/14/2003,09:37,240.73,241.09,240.19,240.19,4757
01/14/2003,09:38,240.19,240.42,240.19,240.19,3029
01/14/2003,09:39,240.19,240.19,239.97,239.97,920
01/14/2003,09:40,239.97,239.97,239.75,239.75,583
01/14/2003,09:41,239.53,239.53,239.53,239.53,561
01/14/2003,09:42,240.19,240.19,239.75,239.75,135
01/14/2003,09:44,239.75,239.75,239.75,239.75,224
01/14/2003,09:46,239.3,239.3,239.3,239.3,2222
01/14/2003,09:47,240.51,240.51,240.51,240.51,90
01/14/2003,09:54,240.24,240.24,240.15,240.15,45
01/14/2003,09:55,240.15,240.82,240.15,240.82,404
01/14/2003,09:57,240.64,240.64,240.64,240.64,224
01/14/2003,09:58,241.31,241.31,241.31,241.31,561
01/14/2003,09:59,241.09,241.09,241.09,241.09,224
01/14/2003,10:00,240.86,240.86,240.42,240.86,539
01/14/2003,10:01,241.04,241.04,240.33,240.33,1930
01/14/2003,10:02,239.75,239.75,239.75,239.75,45
01/14/2003,10:03,239.75,239.75,239.3,239.3,2289
01/14/2003,10:04,239.53,239.53,239.53,239.53,337
01/14/2003,10:06,239.26,239.93,239.26,239.93,67
01/14/2003,10:07,239.3,239.3,239.3,239.3,1122
01/14/2003,10:08,239.75,239.75,239.57,239.57,292
01/14/2003,10:09,239.75,239.75,239.75,239.75,67
01/14/2003,10:10,240.02,240.02,240.02,240.02,22
01/14/2003,10:12,239.26,239.26,239.26,239.26,135
01/14/2003,10:16,239.08,239.08,238.9,238.9,1122
01/14/2003,10:17,239.39,239.39,239.39,239.39,45
01/14/2003,10:18,238.63,238.63,238.63,238.63,22
01/14/2003,10:19,238.55,238.55,238.55,238.55,202
01/14/2003,10:20,238.41,238.41,238.41,238.41,90
01/14/2003,10:21,239.08,239.08,238.68,238.68,1369
01/14/2003,10:22,238.77,239.17,238.72,239.17,3097
01/14/2003,10:24,239.35,239.35,239.35,239.35,561
01/14/2003,10:26,238.14,238.41,238.14,238.14,5049
01/14/2003,10:27,238.14,238.14,238.14,238.14,1705
01/14/2003,10:28,237.97,237.97,237.97,237.97,4488
01/14/2003,10:29,237.74,237.74,237.74,237.74,202
01/14/2003,10:32,238.41,238.41,238.23,238.23,2244
01/14/2003,10:33,237.88,237.88,237.88,237.88,292
01/14/2003,10:34,238.23,238.23,238.23,238.23,22
01/14/2003,10:36,237.74,238.28,237.7,237.79,6732
01/14/2003,10:38,237.52,237.52,237.52,237.52,135
01/14/2003,10:41,236.36,237.03,236.36,237.03,359
01/14/2003,10:42,236.63,236.63,236.63,236.63,22440
01/14/2003,10:44,236.63,237.16,236.63,237.16,426
01/14/2003,10:45,237.16,237.16,237.07,237.16,292
01/14/2003,10:46,236.85,236.94,236.85,236.94,2266
01/14/2003,10:47,236.81,237.16,236.81,237.16,2289
01/14/2003,10:48,236.85,236.85,236.63,236.63,337
01/14/2003,10:49,236.63,236.63,236.63,236.63,247
01/14/2003,10:50,236.36,236.63,236.18,236.23,21722
01/14/2003,10:51,236.63,236.63,236.63,236.63,45
01/14/2003,10:53,236.85,236.85,236.41,236.41,718
01/14/2003,10:54,236.36,236.41,236.23,236.41,1818
01/14/2003,10:55,236.63,236.63,236.63,236.63,90
01/14/2003,10:56,236.63,236.63,236.27,236.27,292
01/14/2003,10:58,236.18,236.36,236.14,236.36,6126
01/14/2003,11:00,235.78,235.78,235.6,235.6,942
01/14/2003,11:02,236.18,236.18,236.18,236.18,1122
01/14/2003,11:03,235.74,235.74,235.74,235.74,16830
01/14/2003,11:05,236.09,236.09,235.87,236.05,8999
01/14/2003,11:06,235.74,235.74,235.74,235.74,45
01/14/2003,11:07,235.6,235.6,235.6,235.6,112
01/14/2003,11:08,235.74,235.74,235.74,235.74,3366
01/14/2003,11:12,235.74,235.74,235.74,235.74,90
01/14/2003,11:16,235.92,235.92,235.92,235.92,22
01/14/2003,11:18,236.41,236.41,236.41,236.41,628
01/14/2003,11:19,236.72,236.72,236.54,236.54,90
01/14/2003,11:20,236.54,236.54,236.54,236.54,67
01/14/2003,11:21,236.54,236.54,236.54,236.54,45
01/14/2003,11:22,236.54,236.58,236.54,236.58,67
01/14/2003,11:24,236.58,236.58,236.58,236.58,45
01/14/2003,11:25,236.09,236.09,236.09,236.09,561
01/14/2003,11:26,236.18,236.18,236.18,236.18,1144
01/14/2003,11:29,236.14,236.32,236.14,236.32,2783
01/14/2003,11:30,236.18,236.18,236.18,236.18,673
01/14/2003,11:34,236.32,236.63,236.32,236.63,1010
01/14/2003,11:42,237.16,237.21,237.12,237.21,11220
01/14/2003,11:43,237.25,237.25,237.25,237.25,67
01/14/2003,11:45,236.85,236.85,236.85,236.85,22440
01/14/2003,11:46,237.34,237.34,237.34,237.34,224
01/14/2003,11:47,236.94,236.94,236.94,236.94,45
01/14/2003,11:48,237.07,237.12,237.07,237.07,292
01/14/2003,11:49,236.63,236.63,236.63,236.63,45
01/14/2003,11:50,237.21,237.21,237.21,237.21,224
01/14/2003,11:52,236.67,236.67,236.67,236.67,224
01/14/2003,11:53,236.81,236.81,236.81,236.81,22
01/14/2003,11:55,236.63,236.63,236.63,236.63,22
01/14/2003,11:56,236.63,237.03,236.63,237.03,381
01/14/2003,11:57,236.99,236.99,236.99,236.99,561
01/14/2003,12:11,237.03,237.03,236.99,236.99,359
01/14/2003,12:12,236.94,236.94,236.94,236.94,22
01/14/2003,12:23,236.32,236.32,236.32,236.32,90
01/14/2003,12:25,236.67,236.81,236.67,236.81,1257
01/14/2003,12:29,236.63,236.63,236.63,236.63,673
01/14/2003,12:36,236.27,236.27,236.27,236.27,45
01/14/2003,12:39,236.18,236.18,236.18,236.18,67
01/14/2003,12:40,236.05,236.05,236.01,236.01,11893
01/14/2003,12:45,236.23,236.23,236.23,236.23,22
01/14/2003,12:49,236.36,236.36,236.36,236.36,45
01/14/2003,12:50,236.54,236.54,236.54,236.54,224
01/14/2003,12:54,236.5,236.5,236.5,236.5,67
01/14/2003,12:55,236.41,236.41,236.41,236.41,224
01/14/2003,13:01,236.58,236.58,236.58,236.58,45
01/14/2003,13:03,236.18,236.18,236.18,236.18,45
01/14/2003,13:04,236.23,236.23,236.23,236.23,224
01/14/2003,13:06,236.27,236.27,236.27,236.27,1010
01/14/2003,13:09,236.41,236.41,236.41,236.41,112
01/14/2003,13:12,236.41,236.41,236.41,236.41,112
01/14/2003,13:16,236.23,236.23,236.23,236.23,1122
01/14/2003,13:17,236.23,236.27,236.23,236.27,2266
01/14/2003,13:23,236.32,236.32,236.32,236.32,22
01/14/2003,13:25,236.5,236.5,236.5,236.5,45
01/14/2003,13:28,236.76,236.76,236.76,236.76,449
01/14/2003,13:29,236.54,236.54,236.54,236.54,2244
01/14/2003,13:30,236.5,236.5,236.5,236.5,45
01/14/2003,13:32,236.54,236.54,236.54,236.54,45
01/14/2003,13:35,236.54,236.54,236.54,236.54,1122
01/14/2003,13:41,236.54,236.54,236.54,236.54,67
01/14/2003,13:46,236.94,236.94,236.94,236.94,22
01/14/2003,13:48,236.67,236.67,236.63,236.63,157
01/14/2003,13:54,236.85,236.85,236.85,236.85,449
01/14/2003,13:58,236.9,236.9,236.9,236.9,112
01/14/2003,14:02,236.63,236.63,236.63,236.63,224
01/14/2003,14:03,236.76,236.76,236.76,236.76,224
01/14/2003,14:08,236.63,236.63,236.63,236.63,1122
01/14/2003,14:09,236.45,236.45,236.45,236.45,224
01/14/2003,14:11,236.27,236.5,236.27,236.5,2087
01/14/2003,14:12,236.32,236.32,236.32,236.32,2020
01/14/2003,14:13,236.72,236.72,236.45,236.45,247
01/14/2003,14:14,236.41,236.41,236.41,236.41,45
01/14/2003,14:15,236.41,236.41,236.41,236.41,359
01/14/2003,14:17,236.5,236.5,236.5,236.5,45
01/14/2003,14:18,236.5,236.5,236.41,236.41,135
01/14/2003,14:19,236.45,236.45,236.45,236.45,45
01/14/2003,14:20,236.45,236.45,236.45,236.45,45
01/14/2003,14:21,236.45,236.45,236.45,236.45,45
01/14/2003,14:23,235.96,235.96,235.96,235.96,45
01/14/2003,14:25,235.96,235.96,235.96,235.96,45
01/14/2003,14:32,236.36,236.45,236.23,236.23,269
01/14/2003,14:34,236.45,236.45,236.45,236.45,673
01/14/2003,14:35,236.45,236.45,236.45,236.45,471
01/14/2003,14:36,236.23,236.23,236.23,236.23,22
01/14/2003,14:37,236.45,236.45,236.45,236.45,112
01/14/2003,14:39,236.54,236.54,236.54,236.54,314
01/14/2003,14:43,236.67,236.67,236.67,236.67,224
01/14/2003,14:44,236.36,236.63,236.36,236.63,135
01/14/2003,14:49,236.27,236.27,236.27,236.27,45
01/14/2003,14:51,236.5,236.63,236.5,236.63,3142
01/14/2003,14:55,236.23,236.23,236.23,236.23,45
01/14/2003,14:56,236.23,236.23,236.23,236.23,22
01/14/2003,15:00,236.23,236.23,236.18,236.18,606
01/14/2003,15:02,236.01,236.01,236.01,236.01,22
01/14/2003,15:05,236.14,236.14,236.14,236.14,45
01/14/2003,15:07,235.83,235.83,235.83,235.83,67
01/14/2003,15:10,236.09,236.09,235.78,235.96,157
01/14/2003,15:14,235.96,236.09,235.96,236.09,67
01/14/2003,15:19,236.05,236.05,236.05,236.05,22
01/14/2003,15:21,236.18,236.18,236.05,236.05,3411
01/14/2003,15:22,236.05,236.05,236.05,236.05,112
01/14/2003,15:24,235.96,235.96,235.96,235.96,449
01/14/2003,15:26,236.18,236.18,236.18,236.18,22
01/14/2003,15:27,236.18,236.18,236.18,236.18,2289
01/14/2003,15:28,236.18,236.18,236.18,236.18,45
01/14/2003,15:30,235.96,235.96,235.96,235.96,90
01/14/2003,15:32,236.18,236.18,235.96,235.96,90
01/14/2003,15:36,235.96,235.96,235.96,235.96,247
01/14/2003,15:37,235.83,235.83,235.83,235.83,45
01/14/2003,15:38,235.83,235.83,235.83,235.83,112
01/14/2003,15:40,235.74,235.96,235.74,235.96,2244
01/14/2003,15:41,235.78,235.96,235.74,235.74,6351
01/14/2003,15:42,235.83,235.83,235.74,235.78,1638
01/14/2003,15:43,235.78,235.78,235.78,235.78,135
01/14/2003,15:44,235.96,235.96,235.78,235.78,269
01/14/2003,15:45,235.96,236.05,235.78,236.05,539
01/14/2003,15:46,235.83,236.05,235.83,236.05,1907
01/14/2003,15:47,236.05,236.05,236.05,236.05,180
01/14/2003,15:48,236.01,236.18,236.01,236.05,741
01/14/2003,15:49,236.09,236.14,236.09,236.14,628
01/14/2003,15:50,236.14,236.18,236.14,236.18,269
01/14/2003,15:51,236.5,236.5,236.5,236.5,22
01/14/2003,15:52,236.32,236.41,236.32,236.41,247
01/14/2003,15:53,236.41,236.41,236.41,236.41,67
01/14/2003,15:54,236.45,236.81,236.45,236.81,5902
01/14/2003,15:56,236.85,236.9,236.85,236.9,4578
01/14/2003,15:58,236.85,236.85,236.85,236.85,22
01/14/2003,15:59,236.63,236.81,236.63,236.63,5722
01/15/2003,09:30,233.96,233.96,233.96,233.96,22
01/15/2003,09:32,237.97,237.97,237.97,237.97,1122
01/15/2003,09:34,238.19,238.19,238.19,238.19,1122
01/15/2003,09:35,237.74,237.74,237.74,237.74,1391
01/15/2003,09:36,237.34,237.74,237.34,237.61,67
01/15/2003,09:37,237.52,237.65,237.3,237.3,5745
01/15/2003,09:38,238.28,238.63,237.97,238.37,2760
01/15/2003,09:39,238.41,239.53,238.41,239.53,180
01/15/2003,09:40,238.37,238.37,238.37,238.37,1122
01/15/2003,09:41,238.77,238.99,238.77,238.99,5767
01/15/2003,09:42,238.99,239.3,238.63,238.95,1279
01/15/2003,09:43,238.86,239.04,238.1,238.1,4645
01/15/2003,09:44,238.63,238.63,238.63,238.63,5610
01/15/2003,09:47,239.53,239.53,239.04,239.04,5790
01/15/2003,09:48,239.3,239.53,239.3,239.53,628
01/15/2003,09:49,239.53,239.75,239.53,239.75,2289
01/15/2003,09:50,239.53,239.97,239.3,239.3,180
01/15/2003,09:51,238.95,239.53,238.95,239.53,3927
01/15/2003,09:53,239.44,239.53,239.44,239.53,45
01/15/2003,09:55,239.75,239.75,239.53,239.53,135
01/15/2003,09:56,239.48,239.48,239.48,239.48,1144
01/15/2003,09:57,239.57,239.57,239.57,239.57,2244
01/15/2003,09:58,239.53,239.53,239.53,239.53,135
01/15/2003,10:00,239.44,239.84,239.44,239.84,45
01/15/2003,10:01,239.3,239.39,239.08,239.08,224
01/15/2003,10:02,239.08,239.08,239.08,239.08,22
01/15/2003,10:04,239.17,239.17,239.17,239.17,45
01/15/2003,10:06,239.12,239.12,239.12,239.12,67
01/15/2003,10:07,239.61,239.61,239.26,239.26,1257
01/15/2003,10:09,239.26,239.26,239.26,239.26,1122
01/15/2003,10:11,238.95,238.95,238.95,238.95,337
01/15/2003,10:12,239.7,239.7,239.53,239.53,741
01/15/2003,10:13,239.75,240.02,239.75,240.02,292
01/15/2003,10:14,239.66,239.66,239.66,239.66,292
01/15/2003,10:17,239.75,239.75,239.75,239.75,1122
01/15/2003,10:19,239.75,239.75,239.75,239.75,449
01/15/2003,10:21,239.75,239.75,239.75,239.75,2244
01/15/2003,10:23,240.06,240.06,240.06,240.06,224
01/15/2003,10:26,239.75,239.75,239.75,239.75,45
01/15/2003,10:27,240.02,240.02,240.02,240.02,45
01/15/2003,10:28,239.75,239.75,239.75,239.75,45
01/15/2003,10:29,239.75,239.75,239.75,239.75,90
01/15/2003,10:30,239.44,239.44,239.3,239.3,628
01/15/2003,10:33,239.17,239.17,239.17,239.17,2244
01/15/2003,10:34,239.53,239.75,239.53,239.75,67
01/15/2003,10:37,239.53,239.53,239.53,239.53,90
01/15/2003,10:38,239.88,239.88,239.44,239.44,1167
01/15/2003,10:39,239.79,239.79,239.48,239.48,1167
01/15/2003,10:40,239.53,239.53,239.53,239.53,2805
01/15/2003,10:41,239.53,239.53,239.53,239.53,45
01/15/2003,10:42,239.3,239.75,239.3,239.75,1122
01/15/2003,10:43,239.75,239.75,239.75,239.75,202
01/15/2003,10:44,239.53,239.53,239.53,239.53,583
01/15/2003,10:46,239.53,239.53,239.53,239.53,67
01/15/2003,10:47,239.48,239.48,239.48,239.48,2244
01/15/2003,10:49,239.44,239.93,239.44,239.93,1167
01/15/2003,10:51,239.88,239.88,239.88,239.88,337
01/15/2003,10:52,239.93,240.06,239.93,239.93,494
01/15/2003,10:53,239.84,239.84,239.84,239.84,67
01/15/2003,10:54,240.33,240.33,240.33,240.33,673
01/15/2003,10:56,240.1,240.1,240.1,240.1,22
01/15/2003,10:57,240.64,240.77,240.64,240.77,1728
01/15/2003,10:58,240.77,241.09,240.77,241,2581
01/15/2003,10:59,240.55,240.55,240.55,240.55,22
01/15/2003,11:00,240.51,240.51,240.24,240.24,2311
01/15/2003,11:02,240.73,240.73,240.42,240.64,90
01/15/2003,11:04,240.19,240.19,240.19,240.19,1122
01/15/2003,11:06,240.19,240.42,240.19,240.42,90
01/15/2003,11:07,240.64,240.64,240.64,240.64,1122
01/15/2003,11:09,240.64,240.64,240.19,240.19,292
01/15/2003,11:13,240.64,240.64,240.64,240.64,673
01/15/2003,11:16,240.6,240.6,240.6,240.6,22
01/15/2003,11:17,240.86,240.86,240.86,240.86,45
01/15/2003,11:18,241,241,241,241,2603
01/15/2003,11:19,241.09,241.09,240.86,241.09,785
01/15/2003,11:20,241.09,241.09,241.09,241.09,4959
01/15/2003,11:21,241.17,241.31,241.17,241.31,3411
01/15/2003,11:22,241.17,241.53,241.17,241.49,3837
01/15/2003,11:23,241.53,241.53,241.53,241.53,22
01/15/2003,11:24,241.71,241.71,241.53,241.53,1212
01/15/2003,11:25,241.75,241.75,241.75,241.75,22
01/15/2003,11:27,241.62,241.62,241.62,241.62,67
01/15/2003,11:31,241.75,241.75,241.75,241.75,224
01/15/2003,11:33,241.89,241.89,241.31,241.31,6081
01/15/2003,11:34,241.89,241.89,241.89,241.89,22
01/15/2003,11:35,241.58,241.66,241.58,241.66,67
01/15/2003,11:36,241.66,241.66,241.66,241.66,45
01/15/2003,11:37,241.75,241.75,241.75,241.75,314
01/15/2003,11:39,241.71,242.11,241.71,242.11,247
01/15/2003,11:42,241.53,241.53,241.53,241.53,8976
01/15/2003,11:43,241.98,242.07,241.98,242.07,583
01/15/2003,11:45,242.42,242.42,242.42,242.42,67
01/15/2003,11:46,242.07,242.07,242.07,242.07,22
01/15/2003,11:49,242.11,242.11,242.11,242.11,22
01/15/2003,11:51,242.42,242.42,242.42,242.42,90
01/15/2003,11:52,242.42,242.42,242.42,242.42,224
01/15/2003,11:53,242.47,242.47,242.47,242.47,157
01/15/2003,11:54,242.56,242.87,242.56,242.87,314
01/15/2003,11:56,242.56,242.87,242.56,242.87,2199
01/15/2003,11:57,242.6,242.6,242.6,242.6,3366
01/15/2003,11:58,242.78,242.78,242.78,242.78,3366
01/15/2003,11:59,243.18,243.18,242.96,242.96,224
01/15/2003,12:00,243.22,243.22,243.22,243.22,1212
01/15/2003,12:01,243.31,243.31,243.31,243.31,45
01/15/2003,12:02,243.31,243.31,243.09,243.09,381
01/15/2003,12:04,243.31,243.31,243.31,243.31,45
01/15/2003,12:05,243.22,243.22,242.78,242.78,920
01/15/2003,12:06,243.4,243.4,242.87,242.87,22463
01/15/2003,12:07,243,243,243,243,449
01/15/2003,12:08,243.45,243.45,243.45,243.45,673
01/15/2003,12:10,243.45,243.45,243.45,243.45,22
01/15/2003,12:11,243.45,243.45,243.45,243.45,90
01/15/2003,12:15,243.89,243.98,243.89,243.98,516
01/15/2003,12:16,243.98,243.98,243.98,243.98,2244
01/15/2003,12:17,243.85,243.98,243.85,243.98,3388
01/15/2003,12:18,243.98,243.98,243.98,243.98,4443
01/15/2003,12:19,243.98,244.07,243.98,244.07,5632
01/15/2003,12:20,244.34,244.34,244.34,244.34,45
01/15/2003,12:21,244.12,244.12,244.12,244.12,1122
01/15/2003,12:23,244.34,244.34,244.34,244.34,157
01/15/2003,12:24,244.65,244.65,244.65,244.65,449
01/15/2003,12:25,244.65,244.65,244.43,244.43,2132
01/15/2003,12:26,244.74,244.87,244.74,244.74,4151
01/15/2003,12:27,244.74,244.74,244.74,244.74,45
01/15/2003,12:28,244.87,244.87,244.87,244.87,449
01/15/2003,12:29,244.87,244.87,244.87,244.87,112
01/15/2003,12:30,245.1,245.23,245.1,245.23,1661
01/15/2003,12:31,245.54,245.54,245.14,245.14,718
01/15/2003,12:32,245.19,245.19,245.19,245.19,224
01/15/2003,12:33,245.14,245.5,245.14,245.5,1144
01/15/2003,12:34,245.32,245.32,245.1,245.32,180
01/15/2003,12:36,245.1,245.14,245.1,245.14,157
01/15/2003,12:37,245.45,245.45,245.1,245.1,1391
01/15/2003,12:38,245.23,245.23,245.1,245.1,494
01/15/2003,12:39,245.01,245.01,245.01,245.01,112
01/15/2003,12:40,244.83,244.83,244.83,244.83,22
01/15/2003,12:41,244.69,244.69,244.69,244.69,224
01/15/2003,12:42,244.38,244.38,244.38,244.38,22
01/15/2003,12:43,244.25,244.25,244.25,244.25,67
01/15/2003,12:44,244.61,244.61,244.43,244.43,2334
01/15/2003,12:45,244.56,244.87,244.56,244.87,135
01/15/2003,12:46,245.05,245.05,245.05,245.05,561
01/15/2003,12:49,244.56,244.56,244.56,244.56,45
01/15/2003,12:51,244.74,244.74,244.74,244.74,112
01/15/2003,12:54,244.87,245.01,244.87,245.01,157
01/15/2003,12:58,244.47,244.78,244.47,244.78,3366
01/15/2003,13:00,244.65,244.65,244.65,244.65,1122
01/15/2003,13:01,244.74,244.74,244.65,244.65,157
01/15/2003,13:03,244.12,245.1,244.12,245.1,1167
01/15/2003,13:05,244.25,244.25,244.25,244.25,67
01/15/2003,13:07,244.47,244.47,244.47,244.47,45
01/15/2003,13:08,244.52,244.52,244.52,244.52,1234
01/15/2003,13:11,244.52,244.52,244.52,244.52,22
01/15/2003,13:15,244.83,244.83,244.83,244.83,22
01/15/2003,13:19,245.1,245.27,245.1,245.27,2266
01/15/2003,13:20,245.05,245.05,245.05,245.05,22
01/15/2003,13:24,244.74,244.74,244.74,244.74,269
01/15/2003,13:27,245.1,245.1,245.1,245.1,112
01/15/2003,13:28,244.83,245.1,244.83,245.1,247
01/15/2003,13:29,245.1,245.1,245.1,245.1,8078
01/15/2003,13:30,245.45,245.45,245.32,245.32,1055
01/15/2003,13:31,245.45,245.45,245.45,245.45,67
01/15/2003,13:35,245.1,245.1,245.1,245.1,539
01/15/2003,13:36,245.1,245.1,245.1,245.1,112
01/15/2003,13:38,245.1,245.1,245.1,245.1,45
01/15/2003,13:39,245.1,245.1,245.1,245.1,45
01/15/2003,13:41,244.78,244.78,244.78,244.78,22
01/15/2003,13:42,244.69,244.69,244.69,244.69,22
01/15/2003,13:44,244.65,244.65,244.65,244.65,583
01/15/2003,13:45,244.61,244.61,244.43,244.43,45
01/15/2003,13:46,244.43,244.65,244.43,244.65,449
01/15/2003,13:52,244.69,244.87,244.69,244.87,67
01/15/2003,13:53,244.92,244.92,244.92,244.92,180
01/15/2003,13:55,244.52,244.52,244.52,244.52,22
01/15/2003,14:00,244.65,244.65,244.65,244.65,1122
01/15/2003,14:04,244.61,244.61,244.61,244.61,45
01/15/2003,14:05,244.65,244.65,244.65,244.65,90
01/15/2003,14:06,244.2,244.2,244.2,244.2,22
01/15/2003,14:10,244.61,244.65,244.61,244.65,314
01/15/2003,14:11,244.65,244.65,244.65,244.65,224
01/15/2003,14:18,244.38,244.38,244.38,244.38,22
01/15/2003,14:25,244.38,244.38,244.38,244.38,2244
01/15/2003,14:27,244.47,244.65,244.47,244.65,292
01/15/2003,14:29,244.74,244.74,244.74,244.74,22
01/15/2003,14:31,244.65,244.65,244.65,244.65,224
01/15/2003,14:34,244.61,244.61,244.61,244.61,112
01/15/2003,14:37,244.61,244.61,244.61,244.61,449
01/15/2003,14:38,244.78,244.78,244.78,244.78,22
01/15/2003,14:40,244.2,244.2,244.2,244.2,45
01/15/2003,14:41,244.56,244.61,244.56,244.61,808
01/15/2003,14:42,244.47,244.47,244.47,244.47,112
01/15/2003,14:44,244.2,244.2,244.2,244.2,224
01/15/2003,14:45,243.98,243.98,243.98,243.98,1302
01/15/2003,14:47,243.85,243.85,243.85,243.85,2244
01/15/2003,14:48,244.07,244.07,244.07,244.07,22
01/15/2003,14:51,243.85,243.85,243.58,243.58,90
01/15/2003,14:53,243.4,243.4,243.36,243.36,4735
01/15/2003,14:54,243.22,243.54,243.22,243.54,15035
01/15/2003,14:55,243.27,243.27,243.27,243.27,673
01/15/2003,14:56,243.36,243.63,243.31,243.63,1548
01/15/2003,14:57,243.63,243.63,243.63,243.63,404
01/15/2003,14:58,243.18,243.58,243.14,243.58,3860
01/15/2003,14:59,243.22,243.22,243.22,243.22,2222
01/15/2003,15:01,243.49,243.49,243.49,243.49,22
01/15/2003,15:02,244.07,244.07,244.07,244.07,45
01/15/2003,15:03,243.98,243.98,243.98,243.98,1122
01/15/2003,15:04,244.12,244.12,243.94,243.94,583
01/15/2003,15:05,244.56,244.56,243.94,244.47,6081
01/15/2003,15:06,243.98,243.98,243.98,243.98,67
01/15/2003,15:08,243.98,243.98,243.98,243.98,22
01/15/2003,15:11,244.65,244.65,244.65,244.65,22
01/15/2003,15:13,244.61,244.61,244.2,244.2,157
01/15/2003,15:17,244.65,244.65,244.65,244.65,11220
01/15/2003,15:18,244.65,244.65,244.25,244.25,4286
01/15/2003,15:20,244.83,244.83,244.34,244.34,157
01/15/2003,15:24,244.61,245.1,244.61,245.1,5588
01/15/2003,15:25,245.1,245.14,244.65,245.14,292
01/15/2003,15:28,245.14,245.14,245.14,245.14,22
01/15/2003,15:29,244.74,245.1,244.65,244.65,1907
01/15/2003,15:32,245.14,245.14,245.1,245.1,5610
01/15/2003,15:34,244.74,244.74,244.69,244.69,45
01/15/2003,15:35,244.69,245.1,244.65,245.01,3837
01/15/2003,15:36,245.01,245.01,244.74,244.74,2289
01/15/2003,15:38,245.01,245.01,245.01,245.01,22
01/15/2003,15:39,244.65,244.65,244.65,244.65,45
01/15/2003,15:40,244.96,244.96,244.65,244.65,45
01/15/2003,15:41,244.65,244.65,244.65,244.65,1010
01/15/2003,15:42,244.74,244.74,244.74,244.74,1122
01/15/2003,15:43,244.65,244.65,244.65,244.65,112
01/15/2003,15:45,244.65,244.65,244.43,244.43,606
01/15/2003,15:46,244.43,244.43,244.34,244.34,292
01/15/2003,15:47,244.65,244.65,244.43,244.43,494
01/15/2003,15:48,244.34,244.34,244.2,244.2,157
01/15/2003,15:49,244.2,244.2,244.2,244.2,2872
01/15/2003,15:50,244.38,244.38,244.38,244.38,67
01/15/2003,15:51,244.38,244.43,244.38,244.43,180
01/15/2003,15:52,244.43,244.43,244.43,244.43,202
01/15/2003,15:54,244.43,244.43,244.43,244.43,1189
01/15/2003,15:55,244.61,244.61,244.43,244.43,5790
01/15/2003,15:56,244.25,244.25,244.07,244.07,1010
01/15/2003,15:57,244.16,244.16,244.16,244.16,135
01/15/2003,15:58,244.16,244.2,244.16,244.2,1257
01/15/2003,15:59,243.98,244.34,243.85,244.34,920
01/16/2003,09:33,245.14,246.25,245.14,246.25,112
01/16/2003,09:34,246.52,246.52,246.52,246.52,67
01/16/2003,09:35,246.7,246.7,246.7,246.7,112
01/16/2003,09:37,246.92,247.01,246.52,246.52,5856
01/16/2003,09:38,246.7,247.28,246.7,247.28,67
01/16/2003,09:39,247.32,247.37,247.14,247.37,30401
01/16/2003,09:40,247.37,247.64,247.37,247.64,2266
01/16/2003,09:41,247.64,248.17,246.92,248.17,2760
01/16/2003,09:43,247.86,248.57,247.81,247.81,1413
01/16/2003,09:44,247.86,248.21,247.81,247.81,1144
01/16/2003,09:45,247.86,247.86,247.64,247.81,9760
01/16/2003,09:46,248.26,248.26,248.26,248.26,112
01/16/2003,09:47,248.35,248.35,248.35,248.35,112
01/16/2003,09:48,248.93,249.02,248.7,248.88,1324
01/16/2003,09:49,248.97,249.06,248.75,249.06,135
01/16/2003,09:50,249.06,249.06,248.75,248.97,1301
01/16/2003,09:51,249.24,249.24,249.15,249.15,179
01/16/2003,09:53,249.24,249.6,249.24,249.6,224
01/16/2003,09:54,249.33,249.6,249.33,249.6,1481
01/16/2003,09:55,249.33,249.33,248.93,248.93,606
01/16/2003,09:56,249.51,249.51,249.51,249.51,45
01/16/2003,09:57,249.6,249.6,249.6,249.6,2782
01/16/2003,09:58,249.6,249.6,249.24,249.24,8257
01/16/2003,09:59,249.02,249.02,249.02,249.02,67
01/16/2003,10:00,249.02,249.02,249.02,249.02,135
01/16/2003,10:01,249.24,249.24,249.24,249.24,45
01/16/2003,10:02,248.93,248.93,248.93,248.93,22
01/16/2003,10:03,248.7,248.7,248.48,248.48,292
01/16/2003,10:04,248.26,248.26,248.26,248.26,381
01/16/2003,10:05,248.62,248.88,248.26,248.88,26295
01/16/2003,10:06,248.48,248.48,248.48,248.48,3365
01/16/2003,10:07,248.48,248.84,248.04,248.04,12228
01/16/2003,10:08,247.95,247.95,247.95,247.95,2244
01/16/2003,10:09,247.81,247.81,247.81,247.81,897
01/16/2003,10:10,247.55,247.55,247.55,247.55,2244
01/16/2003,10:11,247.55,247.68,247.55,247.68,3365
01/16/2003,10:12,247.81,248.04,247.81,248.04,1458
01/16/2003,10:13,247.64,247.9,247.59,247.9,2131
01/16/2003,10:15,247.99,247.99,247.99,247.99,224
01/16/2003,10:16,248.04,248.04,247.72,247.72,5228
01/16/2003,10:17,247.86,248.44,247.86,248.26,2244
01/16/2003,10:18,248.44,248.44,248.26,248.44,2580
01/16/2003,10:19,248.48,248.48,248.48,248.48,45
01/16/2003,10:20,248.48,248.48,248.48,248.48,45
01/16/2003,10:21,248.26,248.26,248.26,248.26,247
01/16/2003,10:23,247.81,247.81,247.81,247.81,112
01/16/2003,10:24,247.81,247.81,247.55,247.55,337
01/16/2003,10:25,247.55,247.55,247.55,247.55,67
01/16/2003,10:27,247.68,247.68,247.41,247.41,45
01/16/2003,10:28,247.59,247.59,247.59,247.59,112
01/16/2003,10:29,247.9,247.9,247.9,247.9,22
01/16/2003,10:30,247.9,248.48,247.9,248.48,6372
01/16/2003,10:31,248.48,249.15,248.48,249.15,9401
01/16/2003,10:32,249.15,249.15,248.7,248.7,1436
01/16/2003,10:33,248.93,249.15,248.79,248.93,2513
01/16/2003,10:34,248.7,248.97,248.62,248.7,673
01/16/2003,10:35,248.93,248.93,248.7,248.88,6035
01/16/2003,10:36,249.28,249.28,248.7,248.7,3702
01/16/2003,10:37,248.7,248.84,248.7,248.84,471
01/16/2003,10:38,249.06,249.06,249.06,249.06,224
01/16/2003,10:39,248.79,249.11,248.79,249.11,90
01/16/2003,10:40,249.11,249.11,249.11,249.11,292
01/16/2003,10:41,249.15,249.15,249.15,249.15,1795
01/16/2003,10:42,249.11,249.11,248.93,249.11,2535
01/16/2003,10:43,249.11,249.37,249.11,249.37,11285
01/16/2003,10:44,249.37,249.37,249.37,249.37,112
01/16/2003,10:46,249.73,249.73,249.73,249.73,22
01/16/2003,10:47,249.73,249.73,249.73,249.73,22
01/16/2003,10:48,250.04,250.04,250.04,250.04,404
01/16/2003,10:49,249.6,249.6,249.6,249.6,22
01/16/2003,10:50,249.6,249.6,249.6,249.6,112
01/16/2003,10:53,249.02,249.02,249.02,249.02,5609
01/16/2003,10:54,248.93,248.93,248.93,248.93,67
01/16/2003,10:55,248.48,248.48,248.3,248.3,6708
01/16/2003,10:56,248.26,248.3,248.26,248.26,3365
01/16/2003,10:57,248.3,248.3,248.3,248.3,1122
01/16/2003,10:58,248.3,248.35,248.3,248.35,4039
01/16/2003,11:00,248.35,248.62,248.35,248.48,4936
01/16/2003,11:01,248.48,248.48,248.48,248.48,3433
01/16/2003,11:02,248.48,248.48,248.35,248.35,135
01/16/2003,11:03,248.39,248.39,248.39,248.39,224
01/16/2003,11:04,248.35,248.35,248.35,248.35,67
01/16/2003,11:05,248.62,248.62,248.62,248.62,22
01/16/2003,11:06,248.39,248.39,248.39,248.39,224
01/16/2003,11:11,248.66,248.66,248.66,248.66,45
01/16/2003,11:12,248.7,248.7,248.7,248.7,22
01/16/2003,11:22,248.79,248.79,248.79,248.79,135
01/16/2003,11:25,248.26,248.26,248.26,248.26,112
01/16/2003,11:26,248.26,248.26,248.26,248.26,4936
01/16/2003,11:28,248.48,248.48,248.48,248.48,112
01/16/2003,11:29,248.48,248.48,248.48,248.48,449
01/16/2003,11:33,249.11,249.11,249.11,249.11,22
01/16/2003,11:35,249.11,249.11,248.84,248.84,247
01/16/2003,11:36,248.84,248.84,248.84,248.84,22
01/16/2003,11:39,249.15,249.15,249.15,249.15,112
01/16/2003,11:40,249.02,249.02,249.02,249.02,135
01/16/2003,11:41,249.33,249.33,249.33,249.33,337
01/16/2003,11:42,249.37,249.6,249.37,249.6,1974
01/16/2003,11:43,249.6,249.6,249.6,249.6,673
01/16/2003,11:45,249.33,249.33,249.33,249.33,90
01/16/2003,11:46,249.86,249.86,249.86,249.86,449
01/16/2003,11:47,250.04,250.04,250.04,250.04,1795
01/16/2003,11:48,249.6,249.6,249.6,249.6,673
01/16/2003,11:50,249.42,249.42,249.42,249.42,90
01/16/2003,11:55,249.6,249.6,249.42,249.42,987
01/16/2003,12:00,249.33,249.33,249.33,249.33,5609
01/16/2003,12:01,249.37,249.37,249.37,249.37,90
01/16/2003,12:05,248.7,248.7,248.7,248.7,67
01/16/2003,12:10,248.48,248.48,248.48,248.48,90
01/16/2003,12:13,248.66,248.66,248.66,248.66,90
01/16/2003,12:14,249.02,249.02,249.02,249.02,112
01/16/2003,12:15,248.7,248.93,248.57,248.93,359
01/16/2003,12:20,248.48,248.48,248.48,248.48,90
01/16/2003,12:25,248.48,248.48,248.48,248.48,67
01/16/2003,12:30,248.7,248.7,248.48,248.7,135
01/16/2003,12:36,248.88,248.88,248.88,248.88,90
01/16/2003,12:41,248.93,248.93,248.93,248.93,90
01/16/2003,12:45,248.93,248.93,248.93,248.93,90
01/16/2003,12:50,249.02,249.02,249.02,249.02,90
01/16/2003,12:52,249.06,249.06,248.97,248.97,1346
01/16/2003,12:53,249.15,249.15,249.15,249.15,112
01/16/2003,12:54,249.24,249.24,249.24,249.24,112
01/16/2003,12:55,249.28,249.28,249.28,249.28,112
01/16/2003,12:56,249.6,249.6,249.6,249.6,22
01/16/2003,12:58,249.6,249.6,249.6,249.6,179
01/16/2003,12:59,249.6,249.91,249.6,249.91,404
01/16/2003,13:00,249.51,249.86,249.51,249.86,7741
01/16/2003,13:01,249.95,250.04,249.91,249.91,2446
01/16/2003,13:03,249.82,249.82,249.82,249.82,224
01/16/2003,13:04,249.82,249.82,249.82,249.82,22
01/16/2003,13:05,249.69,249.69,249.69,249.69,112
01/16/2003,13:06,250,250,250,250,22
01/16/2003,13:07,249.55,250.09,249.55,249.82,359
01/16/2003,13:08,249.82,249.82,249.82,249.82,90
01/16/2003,13:09,250.35,250.35,250.31,250.31,112
01/16/2003,13:10,249.91,249.91,249.91,249.91,112
01/16/2003,13:11,250.31,250.31,250.26,250.26,449
01/16/2003,13:12,250.13,250.13,250,250,12340
01/16/2003,13:16,249.82,249.82,249.82,249.82,135
01/16/2003,13:17,250.22,250.22,250.22,250.22,45
01/16/2003,13:18,250.13,250.13,249.69,249.82,965
01/16/2003,13:19,250.04,250.04,250.04,250.04,224
01/16/2003,13:20,249.82,249.82,249.69,249.69,11353
01/16/2003,13:21,249.51,249.51,249.51,249.51,45
01/16/2003,13:23,249.69,249.69,249.69,249.69,11218
01/16/2003,13:26,249.33,249.33,249.33,249.33,135
01/16/2003,13:27,249.37,249.37,249.37,249.37,224
01/16/2003,13:28,249.73,249.73,249.73,249.73,112
01/16/2003,13:29,249.24,249.24,249.24,249.24,5609
01/16/2003,13:30,248.93,248.93,248.93,248.93,157
01/16/2003,13:31,249.06,249.42,249.06,249.42,135
01/16/2003,13:32,249.37,249.37,249.37,249.37,112
01/16/2003,13:34,249.82,249.82,249.82,249.82,22
01/16/2003,13:35,249.37,249.37,249.37,249.37,157
01/16/2003,13:37,249.73,249.73,249.73,249.73,90
01/16/2003,13:38,249.73,249.73,249.73,249.73,67
01/16/2003,13:44,249.73,249.82,249.73,249.82,202
01/16/2003,13:45,249.51,249.51,249.51,249.51,179
01/16/2003,13:47,249.6,249.6,249.6,249.6,135
01/16/2003,13:50,249.82,249.82,249.82,249.82,67
01/16/2003,13:51,249.6,249.6,249.6,249.6,179
01/16/2003,13:54,249.82,249.82,249.82,249.82,22
01/16/2003,13:55,249.51,249.51,249.51,249.51,179
01/16/2003,14:01,249.86,249.86,249.6,249.6,269
01/16/2003,14:03,249.46,249.46,249.46,249.46,22
01/16/2003,14:05,249.6,249.6,249.6,249.6,2131
01/16/2003,14:06,249.42,249.42,249.42,249.42,202
01/16/2003,14:08,249.6,249.69,249.6,249.69,337
01/16/2003,14:10,249.73,249.73,249.73,249.73,22
01/16/2003,14:11,249.6,249.73,249.6,249.73,247
01/16/2003,14:12,249.64,249.64,249.64,249.64,224
01/16/2003,14:13,249.73,249.73,249.73,249.73,22
01/16/2003,14:14,249.91,249.91,249.86,249.86,45
01/16/2003,14:15,249.69,249.69,249.69,249.69,897
01/16/2003,14:16,249.82,249.86,249.6,249.86,516
01/16/2003,14:17,249.77,249.77,249.77,249.77,22
01/16/2003,14:18,249.91,249.91,249.91,249.91,224
01/16/2003,14:20,249.95,249.95,249.77,249.77,269
01/16/2003,14:21,250.26,250.26,250.26,250.26,1122
01/16/2003,14:22,250.26,250.71,250.26,250.71,90
01/16/2003,14:24,250.67,250.67,250.67,250.67,22
01/16/2003,14:26,250.49,250.49,250.49,250.49,247
01/16/2003,14:31,250.71,250.71,250.58,250.58,942
01/16/2003,14:32,250.71,250.71,250.71,250.71,67
01/16/2003,14:33,250.71,250.71,250.71,250.71,22
01/16/2003,14:35,250.58,250.58,250.53,250.53,269
01/16/2003,14:36,250.71,250.71,250.71,250.71,112
01/16/2003,14:39,250.67,250.71,250.67,250.71,67
01/16/2003,14:40,250.62,250.62,249.95,249.95,516
01/16/2003,14:41,250.18,250.44,250.18,250.44,247
01/16/2003,14:43,250.49,250.49,250.49,250.49,22
01/16/2003,14:45,250.71,250.71,250.71,250.71,381
01/16/2003,14:46,250.67,250.67,250.67,250.67,45
01/16/2003,14:50,250.71,250.71,250.71,250.71,292
01/16/2003,14:51,250.67,250.67,250.67,250.67,179
01/16/2003,14:54,250.67,250.67,250.67,250.67,1122
01/16/2003,14:55,250.58,250.58,250.22,250.22,337
01/16/2003,14:59,250.18,250.49,250.18,250.49,67
01/16/2003,15:00,250.22,250.22,250.22,250.22,292
01/16/2003,15:02,250.26,250.26,250.26,250.26,67
01/16/2003,15:03,250.49,250.58,250.49,250.58,67
01/16/2003,15:04,250.26,250.58,250.26,250.58,337
01/16/2003,15:05,250.26,250.26,250.26,250.26,314
01/16/2003,15:06,250.31,250.58,250.31,250.58,471
01/16/2003,15:10,250.35,250.35,250.35,250.35,292
01/16/2003,15:12,250.58,250.58,250.58,250.58,224
01/16/2003,15:13,250.67,250.67,250.67,250.67,22
01/16/2003,15:14,250.71,250.71,250.71,250.71,2042
01/16/2003,15:15,250.49,250.49,250.49,250.49,314
01/16/2003,15:16,250.71,251.02,250.71,251.02,157
01/16/2003,15:18,250.93,251.07,250.93,251.07,696
01/16/2003,15:20,250.93,250.93,250.93,250.93,314
01/16/2003,15:23,250.93,250.93,250.93,250.93,112
01/16/2003,15:24,251.16,251.16,251.16,251.16,45
01/16/2003,15:25,251.38,251.38,251.38,251.38,561
01/16/2003,15:26,251.16,251.69,251.16,251.69,381
01/16/2003,15:27,251.6,251.6,251.38,251.38,19071
01/16/2003,15:28,251.6,251.69,251.6,251.69,5631
01/16/2003,15:31,251.74,251.74,251.42,251.42,673
01/16/2003,15:32,251.29,251.29,251.29,251.29,22
01/16/2003,15:33,251.47,251.47,251.47,251.47,135
01/16/2003,15:35,251.56,251.56,251.38,251.47,359
01/16/2003,15:38,251.51,251.51,251.51,251.51,2244
01/16/2003,15:39,251.69,251.69,251.69,251.69,22
01/16/2003,15:40,251.6,251.6,251.6,251.6,292
01/16/2003,15:41,251.65,251.65,251.65,251.65,1122
01/16/2003,15:42,251.6,251.6,251.6,251.6,45
01/16/2003,15:43,251.6,251.6,251.38,251.56,4196
01/16/2003,15:44,251.78,251.78,251.78,251.78,45
01/16/2003,15:45,251.78,251.78,251.6,251.6,314
01/16/2003,15:47,251.82,251.82,251.82,251.82,292
01/16/2003,15:48,251.82,251.82,251.82,251.82,471
01/16/2003,15:49,252.05,252.05,252.05,252.05,1952
01/16/2003,15:50,252.14,252.14,252.05,252.05,1122
01/16/2003,15:51,252.27,252.49,252.27,252.49,3657
01/16/2003,15:52,252.4,252.4,252.4,252.4,3635
01/16/2003,15:53,252.49,252.49,252.49,252.49,2244
01/16/2003,15:54,252.49,252.49,252.49,252.49,628
01/16/2003,15:55,252.05,252.45,252.05,252.45,1144
01/16/2003,15:56,252.14,252.32,252.05,252.18,7359
01/16/2003,15:57,252,252,252,252,22
01/16/2003,15:58,252.36,252.36,252.27,252.27,1055
01/16/2003,15:59,252,252.45,252,252.05,2131
01/17/2003,09:34,250.58,250.58,249.33,250.58,1661
01/17/2003,09:37,250.18,250.18,249.11,249.11,247
01/17/2003,09:39,249.55,249.55,249.55,249.55,471
01/17/2003,09:41,250.22,250.22,250.22,250.22,1122
01/17/2003,09:43,249.46,250.13,249.46,250.13,449
01/17/2003,09:44,249.46,249.46,249.37,249.37,539
01/17/2003,09:46,250.67,250.67,250.67,250.67,67
01/17/2003,09:47,250.67,250.67,250.04,250.04,404
01/17/2003,09:48,250.76,250.76,250.76,250.76,22
01/17/2003,09:49,250,250,250,250,135
01/17/2003,09:50,248.88,248.88,248.88,248.88,224
01/17/2003,09:51,249.73,249.73,249.73,249.73,22
01/17/2003,09:53,249.24,249.24,248.62,248.62,2311
01/17/2003,09:54,248.71,248.71,248.71,248.71,135
01/17/2003,09:55,249.29,249.29,248.79,248.79,269
01/17/2003,09:56,248.71,249.06,248.71,249.06,269
01/17/2003,09:57,248.57,248.66,248.22,248.22,381
01/17/2003,09:58,248.22,248.22,248.08,248.08,651
01/17/2003,09:59,248.66,248.66,248.66,248.66,90
01/17/2003,10:01,248.44,248.44,248.3,248.3,651
01/17/2003,10:02,248.66,248.66,248.66,248.66,224
01/17/2003,10:08,248.84,248.84,248.84,248.84,224
01/17/2003,10:09,248.66,248.66,248.66,248.66,898
01/17/2003,10:10,248.66,248.66,248.66,248.66,449
01/17/2003,10:11,248.44,248.44,248.44,248.44,224
01/17/2003,10:13,248.53,248.53,248.53,248.53,22
01/17/2003,10:15,247.64,247.64,247.64,247.64,673
01/17/2003,10:16,247.68,247.68,247.68,247.68,22
01/17/2003,10:17,247.86,248.57,247.86,248.57,247
01/17/2003,10:18,248.13,248.44,248.13,248.44,1167
01/17/2003,10:21,248.22,248.22,248.13,248.13,381
01/17/2003,10:22,248.35,248.35,248.35,248.35,180
01/17/2003,10:23,248.44,248.44,248.35,248.35,3366
01/17/2003,10:24,248.22,248.22,248.22,248.22,11220
01/17/2003,10:25,248.88,248.88,248.88,248.88,449
01/17/2003,10:27,248.57,248.57,248.57,248.57,224
01/17/2003,10:29,248.88,248.88,248.88,248.88,67
01/17/2003,10:31,249.2,249.2,249.06,249.06,696
01/17/2003,10:32,249.11,249.11,249.11,249.11,90
01/17/2003,10:33,249.29,249.55,249.29,249.55,1122
01/17/2003,10:34,249.55,249.55,249.55,249.55,561
01/17/2003,10:35,249.73,249.73,249.55,249.55,1167
01/17/2003,10:38,249.29,249.29,249.29,249.29,22
01/17/2003,10:39,249.29,249.29,249.29,249.29,673
01/17/2003,10:41,249.29,249.29,249.29,249.29,404
01/17/2003,10:42,249.82,249.82,249.73,249.73,90
01/17/2003,10:45,249.15,249.33,249.15,249.15,135
01/17/2003,10:46,248.97,248.97,248.97,248.97,45
01/17/2003,10:48,249.11,249.11,249.11,249.11,45
01/17/2003,10:51,249.69,249.69,249.69,249.69,22
01/17/2003,10:52,249.42,249.42,249.42,249.42,90
01/17/2003,10:53,249.2,249.2,249.2,249.2,22
01/17/2003,10:55,249.06,249.06,249.06,249.06,45
01/17/2003,10:57,248.88,248.88,248.88,248.88,224
01/17/2003,10:58,248.66,248.66,248.53,248.66,561
01/17/2003,11:00,248.39,248.39,248.39,248.39,22
01/17/2003,11:01,248.39,248.39,248.35,248.35,942
01/17/2003,11:02,248.35,248.35,248.35,248.35,180
01/17/2003,11:03,248.35,248.35,248.35,248.35,449
01/17/2003,11:06,248.3,248.3,248.13,248.13,1122
01/17/2003,11:08,248.3,248.3,248.3,248.3,224
01/17/2003,11:10,248.26,248.26,248.13,248.13,449
01/17/2003,11:12,248.13,248.13,248.13,248.13,404
01/17/2003,11:16,248.66,248.66,248.66,248.66,2244
01/17/2003,11:18,248.66,248.66,248.66,248.66,2244
01/17/2003,11:19,248.66,248.66,248.66,248.66,2244
01/17/2003,11:21,248.53,248.53,248.53,248.53,2244
01/17/2003,11:22,248.53,248.53,248.44,248.44,3142
01/17/2003,11:24,248.44,248.44,248.35,248.35,1144
01/17/2003,11:25,248.44,248.44,248.44,248.44,67
01/17/2003,11:26,248.35,248.35,248.35,248.35,224
01/17/2003,11:27,248.66,248.66,248.66,248.66,471
01/17/2003,11:28,248.66,248.66,248.66,248.66,157
01/17/2003,11:30,248.62,248.62,248.62,248.62,22
01/17/2003,11:32,248.62,248.62,248.62,248.62,224
01/17/2003,11:39,248.66,248.66,248.66,248.66,202
01/17/2003,11:42,248.88,248.88,248.26,248.26,1346
01/17/2003,11:43,248.48,248.48,248.08,248.08,3456
01/17/2003,11:44,247.5,247.99,246.48,246.7,6642
01/17/2003,11:45,246.43,247.1,246.43,246.88,2244
01/17/2003,11:46,246.43,247.32,246.43,247.32,2132
01/17/2003,11:47,246.88,246.88,246.66,246.66,6104
01/17/2003,11:48,246.88,246.88,246.43,246.43,359
01/17/2003,11:49,246.43,246.43,246.3,246.3,269
01/17/2003,11:50,246.43,246.61,246.25,246.3,763
01/17/2003,11:51,246.43,246.75,246.3,246.66,5767
01/17/2003,11:52,246.66,246.66,246.66,246.66,224
01/17/2003,11:53,246.88,246.97,246.43,246.43,1593
01/17/2003,11:54,247.15,247.15,247.15,247.15,1122
01/17/2003,11:55,247.15,247.15,247.15,247.15,2244
01/17/2003,11:56,247.24,247.24,247.24,247.24,22
01/17/2003,11:58,246.88,246.88,246.88,246.88,112
01/17/2003,11:59,246.75,246.88,246.75,246.88,673
01/17/2003,12:02,246.88,246.88,246.66,246.66,561
01/17/2003,12:03,246.88,246.88,246.88,246.88,673
01/17/2003,12:04,246.66,246.66,246.66,246.66,561
01/17/2003,12:05,246.43,246.43,246.43,246.43,1122
01/17/2003,12:10,246.7,246.7,246.7,246.7,135
01/17/2003,12:11,246.79,246.79,246.79,246.79,112
01/17/2003,12:14,247.41,247.41,247.01,247.01,45
01/17/2003,12:15,247.32,247.32,247.32,247.32,1122
01/17/2003,12:16,247.41,247.41,247.1,247.41,628
01/17/2003,12:19,247.64,247.64,247.64,247.64,22
01/17/2003,12:23,247.77,247.77,247.77,247.77,449
01/17/2003,12:24,247.99,247.99,247.99,247.99,449
01/17/2003,12:27,248.48,248.48,248.48,248.48,112
01/17/2003,12:28,248.62,248.66,248.62,248.66,157
01/17/2003,12:29,248.79,248.79,248.79,248.79,45
01/17/2003,12:30,248.3,248.57,248.3,248.57,5722
01/17/2003,12:33,247.99,248.17,247.95,248.17,5767
01/17/2003,12:34,247.9,247.9,247.9,247.9,112
01/17/2003,12:35,247.99,247.99,247.68,247.68,2266
01/17/2003,12:40,247.59,247.59,247.59,247.59,449
01/17/2003,12:47,247.86,247.86,247.86,247.86,471
01/17/2003,12:51,248.22,248.22,248.22,248.22,471
01/17/2003,12:52,248.48,248.48,248.48,248.48,224
01/17/2003,12:53,248.44,248.44,248.44,248.44,516
01/17/2003,12:54,248.44,248.44,248.44,248.44,5610
01/17/2003,12:55,248.57,248.57,248.57,248.57,224
01/17/2003,13:01,248.3,248.48,248.3,248.48,247
01/17/2003,13:02,248.3,248.3,248.3,248.3,426
01/17/2003,13:05,248.44,248.44,248.44,248.44,449
01/17/2003,13:07,248.22,248.22,248.22,248.22,494
01/17/2003,13:11,247.55,247.55,247.55,247.55,1122
01/17/2003,13:12,247.99,247.99,247.99,247.99,673
01/17/2003,13:13,248.22,248.22,248.22,248.22,22
01/17/2003,13:14,247.99,247.99,247.86,247.86,696
01/17/2003,13:15,247.77,248.08,247.77,248.08,135
01/17/2003,13:17,247.77,247.77,247.77,247.77,1122
01/17/2003,13:18,247.55,247.77,247.55,247.77,583
01/17/2003,13:19,247.77,247.77,247.77,247.77,45
01/17/2003,13:20,247.9,247.9,247.9,247.9,45
01/17/2003,13:38,247.59,247.59,247.59,247.59,45
01/17/2003,13:48,248.08,248.08,248.08,248.08,2805
01/17/2003,13:56,247.68,247.68,247.68,247.68,2244
01/17/2003,13:58,247.64,247.95,247.64,247.95,112
01/17/2003,14:02,247.55,247.55,247.55,247.55,45
01/17/2003,14:04,247.55,247.55,247.55,247.55,1346
01/17/2003,14:05,247.59,247.59,247.59,247.59,45
01/17/2003,14:11,247.68,247.68,247.68,247.68,67
01/17/2003,14:14,247.86,247.86,247.86,247.86,224
01/17/2003,14:15,247.64,247.64,247.64,247.64,1414
01/17/2003,14:19,247.86,247.86,247.86,247.86,224
01/17/2003,14:21,247.86,247.86,247.86,247.86,112
01/17/2003,14:22,247.73,247.73,247.73,247.73,112
01/17/2003,14:23,247.73,247.73,247.73,247.73,112
01/17/2003,14:24,247.86,247.9,247.73,247.73,2917
01/17/2003,14:25,247.59,247.59,247.59,247.59,404
01/17/2003,14:27,247.55,247.55,247.55,247.55,337
01/17/2003,14:28,247.46,247.46,247.46,247.46,606
01/17/2003,14:29,247.32,247.32,247.32,247.32,45
01/17/2003,14:34,247.37,247.37,247.37,247.37,135
01/17/2003,14:35,247.41,247.41,247.41,247.41,22
01/17/2003,14:36,247.46,247.46,247.46,247.46,45
01/17/2003,14:38,247.37,247.37,247.37,247.37,673
01/17/2003,14:39,247.46,247.46,247.46,247.46,224
01/17/2003,14:43,247.37,247.37,247.37,247.37,449
01/17/2003,14:45,247.41,247.41,247.37,247.37,561
01/17/2003,14:48,247.64,247.64,247.64,247.64,449
01/17/2003,14:55,247.64,247.64,247.5,247.5,247
01/17/2003,15:00,247.9,247.9,247.9,247.9,269
01/17/2003,15:01,247.64,247.64,247.64,247.64,45
01/17/2003,15:10,247.59,247.59,247.59,247.59,45
01/17/2003,15:12,247.77,247.77,247.77,247.77,1122
01/17/2003,15:14,247.9,247.99,247.9,247.99,898
01/17/2003,15:15,247.9,247.9,247.9,247.9,404
01/17/2003,15:16,247.9,247.9,247.9,247.9,22
01/17/2003,15:17,247.68,247.68,247.68,247.68,22
01/17/2003,15:20,247.46,247.55,247.46,247.55,157
01/17/2003,15:23,247.5,247.77,247.5,247.77,2244
01/17/2003,15:24,247.68,247.68,247.68,247.68,112
01/17/2003,15:25,247.68,247.73,247.68,247.73,90
01/17/2003,15:26,247.68,247.68,247.68,247.68,45
01/17/2003,15:27,247.86,247.86,247.86,247.86,673
01/17/2003,15:29,247.86,247.86,247.86,247.86,1167
01/17/2003,15:37,247.9,247.9,247.9,247.9,180
01/17/2003,15:38,247.86,247.86,247.86,247.86,135
01/17/2003,15:40,247.68,247.68,247.68,247.68,22
01/17/2003,15:41,247.86,247.86,247.86,247.86,67
01/17/2003,15:42,248.04,248.04,248.04,248.04,90
01/17/2003,15:51,247.41,247.59,247.41,247.46,3815
01/17/2003,15:52,247.46,247.73,247.46,247.55,10210
01/17/2003,15:53,247.77,247.77,247.55,247.55,45
01/17/2003,15:54,247.59,247.81,247.59,247.81,45
01/17/2003,15:55,247.59,247.59,247.55,247.55,898
01/17/2003,15:56,247.77,247.77,247.77,247.77,224
01/17/2003,15:58,247.77,247.77,247.77,247.77,157
01/17/2003,15:59,247.77,247.77,247.77,247.77,112
01/21/2003,09:36,243.76,243.76,243.76,243.76,337
01/21/2003,09:37,244.2,244.65,243.76,244.65,471
01/21/2003,09:38,245.01,245.01,245.01,245.01,135
01/21/2003,09:39,244.2,244.47,244.2,244.47,135
01/21/2003,09:40,243.54,243.54,243.27,243.27,45
01/21/2003,09:41,242.87,242.87,242.87,242.87,45
01/21/2003,09:42,242.2,242.24,242.2,242.24,1414
01/21/2003,09:43,242.42,242.51,242.42,242.51,224
01/21/2003,09:44,242.33,242.51,241.89,241.89,292
01/21/2003,09:45,241.44,241.53,241.44,241.53,157
01/21/2003,09:46,241.98,242.02,241.44,242.02,3568
01/21/2003,09:47,242.02,242.02,242.02,242.02,202
01/21/2003,09:49,242.33,242.33,241.84,241.84,9133
01/21/2003,09:51,241.98,241.98,241.98,241.98,22
01/21/2003,09:52,242.15,242.38,242.15,242.38,224
01/21/2003,09:53,241.98,242.07,241.89,241.89,1010
01/21/2003,09:54,241.4,241.4,241.31,241.31,247
01/21/2003,09:55,240.95,241.04,240.95,241.04,112
01/21/2003,09:56,240.73,240.77,240.73,240.77,180
01/21/2003,09:57,240.82,240.82,240.82,240.82,22
01/21/2003,09:58,240.91,240.95,240.91,240.95,1100
01/21/2003,10:00,240.86,240.86,240.86,240.86,45
01/21/2003,10:01,240.64,240.64,240.64,240.64,67
01/21/2003,10:02,241.53,241.53,241.53,241.53,4488
01/21/2003,10:03,240.51,240.51,240.33,240.33,45
01/21/2003,10:04,240.1,240.1,240.1,240.1,4488
01/21/2003,10:05,239.61,239.61,239.61,239.61,673
01/21/2003,10:06,240.02,240.02,240.02,240.02,22
01/21/2003,10:07,239.79,240.06,239.79,240.06,90
01/21/2003,10:08,239.84,240.06,239.84,240.06,314
01/21/2003,10:09,240.51,240.55,240.15,240.55,135
01/21/2003,10:10,240.42,240.77,240.33,240.33,1257
01/21/2003,10:12,240.51,240.51,240.51,240.51,22
01/21/2003,10:14,240.46,240.46,240.46,240.46,45
01/21/2003,10:15,241.22,241.22,241.22,241.22,224
01/21/2003,10:16,240.86,241.31,240.86,241.31,2020
01/21/2003,10:17,241.44,241.53,241.44,241.53,1144
01/21/2003,10:18,241.09,241.09,241.09,241.09,112
01/21/2003,10:19,241.09,241.09,241.09,241.09,45
01/21/2003,10:20,240.51,240.64,240.51,240.64,1234
01/21/2003,10:22,241.62,241.62,241.62,241.62,157
01/21/2003,10:24,241.62,241.62,241.4,241.4,4668
01/21/2003,10:25,241.98,242.07,241.98,242.07,22463
01/21/2003,10:30,242.15,242.15,242.15,242.15,22
01/21/2003,10:31,242.33,242.33,241.98,241.98,13913
01/21/2003,10:34,242.56,242.64,242.56,242.64,471
01/21/2003,10:35,242.87,242.87,242.87,242.87,112
01/21/2003,10:37,242.78,242.78,242.78,242.78,22
01/21/2003,10:38,242.73,242.78,242.73,242.78,1144
01/21/2003,10:39,243.27,243.31,242.87,243.31,2042
01/21/2003,10:40,243.31,243.45,243.31,243.45,1773
01/21/2003,10:41,243.22,243.67,243.22,243.31,4264
01/21/2003,10:42,243.58,243.58,243.31,243.31,2244
01/21/2003,10:43,243.49,243.54,243.49,243.54,673
01/21/2003,10:44,243.76,243.76,243.76,243.76,449
01/21/2003,10:45,243.98,244.2,243.76,243.76,4937
01/21/2003,10:47,243.98,243.98,243.98,243.98,1122
01/21/2003,10:48,243.98,243.98,243.98,243.98,381
01/21/2003,10:49,243.89,243.89,243.85,243.85,2940
01/21/2003,10:50,243.54,243.54,243.54,243.54,449
01/21/2003,10:51,243.31,243.31,243.27,243.27,3344
01/21/2003,10:52,243.54,243.54,243.31,243.31,1257
01/21/2003,10:53,243.4,243.4,243.4,243.4,449
01/21/2003,10:55,243.45,243.45,243.45,243.45,112
01/21/2003,10:56,242.33,242.42,241.98,241.98,2379
01/21/2003,10:57,241.8,241.8,241.8,241.8,4488
01/21/2003,10:58,241.98,241.98,241.8,241.8,3366
01/21/2003,10:59,242.07,242.07,241.8,241.89,2940
01/21/2003,11:00,241.89,242.29,241.89,242.29,3388
01/21/2003,11:01,241.98,241.98,241.98,241.98,224
01/21/2003,11:04,242.15,242.15,242.15,242.15,22
01/21/2003,11:05,242.2,242.42,242.2,242.42,449
01/21/2003,11:06,242.56,242.87,242.56,242.87,673
01/21/2003,11:10,243.09,243.14,243.09,243.14,1100
01/21/2003,11:12,243.4,243.63,243.4,243.63,8752
01/21/2003,11:13,244.2,244.2,244.2,244.2,2244
01/21/2003,11:14,244.12,244.12,243.94,243.94,269
01/21/2003,11:15,244.07,244.2,244.07,244.2,135
01/21/2003,11:16,244.47,244.47,244.47,244.47,202
01/21/2003,11:18,244.29,244.38,243.94,243.94,3411
01/21/2003,11:20,243.45,243.54,243.45,243.54,785
01/21/2003,11:21,243.63,243.63,243.63,243.63,224
01/21/2003,11:22,243.98,243.98,243.85,243.85,718
01/21/2003,11:26,243.63,243.63,243.63,243.63,22
01/21/2003,11:29,243.76,243.76,243.76,243.76,67
01/21/2003,11:32,243.09,243.09,243.09,243.09,449
01/21/2003,11:40,243.22,243.22,243.22,243.22,1122
01/21/2003,11:41,243.27,243.27,243.27,243.27,561
01/21/2003,11:42,243.27,243.27,243.27,243.27,449
01/21/2003,11:43,243.22,243.22,243.22,243.22,3366
01/21/2003,11:45,243.63,243.63,243.63,243.63,22
01/21/2003,11:48,243.18,243.18,243.18,243.18,22
01/21/2003,11:49,243.31,243.31,243.31,243.31,45
01/21/2003,11:50,243.31,243.31,243.31,243.31,22
01/21/2003,11:54,243.85,243.85,243.31,243.31,3815
01/21/2003,12:01,243.89,243.89,243.89,243.89,67
01/21/2003,12:03,243.36,243.45,243.14,243.45,449
01/21/2003,12:04,242.96,242.96,242.96,242.96,112
01/21/2003,12:05,242.91,242.91,242.91,242.91,449
01/21/2003,12:06,243.09,243.22,243.09,243.22,426
01/21/2003,12:07,243.27,243.27,243.27,243.27,22
01/21/2003,12:12,243.54,243.54,243.54,243.54,67
01/21/2003,12:13,243.05,243.05,242.96,242.96,3366
01/21/2003,12:16,243.31,243.31,243.31,243.31,449
01/21/2003,12:18,243.27,243.27,243.27,243.27,90
01/21/2003,12:21,243,243,243,243,22
01/21/2003,12:22,243.05,243.09,243.05,243.09,898
01/21/2003,12:28,242.87,242.87,242.87,242.87,22
01/21/2003,12:29,242.69,242.87,242.42,242.87,449
01/21/2003,12:33,242.42,242.42,242.42,242.42,673
01/21/2003,12:38,242.47,242.47,242.47,242.47,224
01/21/2003,12:43,242.87,242.87,242.87,242.87,90
01/21/2003,12:44,242.6,242.6,242.6,242.6,22
01/21/2003,12:47,242.78,242.78,242.78,242.78,449
01/21/2003,12:49,242.78,242.78,242.78,242.78,673
01/21/2003,12:53,242.91,242.91,242.91,242.91,22
01/21/2003,12:57,242.2,242.2,242.2,242.2,90
01/21/2003,13:03,242.78,242.78,242.78,242.78,3366
01/21/2003,13:09,242.2,242.24,242.2,242.2,5610
01/21/2003,13:10,242.11,242.11,242.11,242.11,449
01/21/2003,13:11,242.11,242.11,242.11,242.11,112
01/21/2003,13:21,241.62,241.62,241.62,241.62,224
01/21/2003,13:26,242.02,242.02,242.02,242.02,112
01/21/2003,13:37,241.13,241.49,241.09,241.49,583
01/21/2003,13:41,241.09,241.09,241.09,241.09,606
01/21/2003,13:51,240.91,240.91,240.91,240.91,1346
01/21/2003,14:00,241.49,241.49,241.49,241.49,90
01/21/2003,14:02,241.49,241.49,241.49,241.49,224
01/21/2003,14:03,241.44,241.44,241.44,241.44,11220
01/21/2003,14:06,241,241,241,241,673
01/21/2003,14:09,241.53,241.53,241.53,241.53,5610
01/21/2003,14:10,241.62,241.62,241.62,241.62,1122
01/21/2003,14:12,241.62,241.62,241.62,241.62,22
01/21/2003,14:13,241.35,241.62,241.35,241.62,247
01/21/2003,14:14,241.35,241.35,241.35,241.35,673
01/21/2003,14:17,242.15,242.15,242.15,242.15,224
01/21/2003,14:28,241.53,241.53,241.44,241.44,269
01/21/2003,14:35,241.62,241.62,241.62,241.62,112
01/21/2003,14:36,241.53,241.53,241.31,241.31,157
01/21/2003,14:39,241.44,241.44,241.44,241.44,90
01/21/2003,14:41,241.09,241.09,241.09,241.09,112
01/21/2003,14:42,240.82,240.82,240.82,240.82,1212
01/21/2003,14:49,241.31,241.44,241.26,241.26,1683
01/21/2003,14:50,241.44,241.44,241.44,241.44,67
01/21/2003,14:53,240.95,240.95,240.95,240.95,22
01/21/2003,14:54,241.09,241.09,241.09,241.09,1122
01/21/2003,14:56,241.13,241.13,241.13,241.13,224
01/21/2003,14:57,241.26,241.26,241.26,241.26,22
01/21/2003,15:01,241.31,241.31,241.31,241.31,22
01/21/2003,15:02,241.22,241.22,241.22,241.22,22
01/21/2003,15:06,241.26,241.26,241.26,241.26,1571
01/21/2003,15:10,241.22,241.22,241.22,241.22,22
01/21/2003,15:13,241.04,241.09,241.04,241.09,90
01/21/2003,15:14,240.86,240.86,240.64,240.64,180
01/21/2003,15:15,240.64,240.64,240.64,240.64,157
01/21/2003,15:16,240.33,240.33,240.33,240.33,808
01/21/2003,15:18,240.64,240.64,240.64,240.64,7854
01/21/2003,15:20,240.59,240.59,240.46,240.46,7944
01/21/2003,15:21,240.64,240.64,240.64,240.64,90
01/21/2003,15:22,240.64,240.64,240.64,240.64,180
01/21/2003,15:26,240.19,240.19,240.1,240.1,471
01/21/2003,15:28,240.19,240.19,240.19,240.19,45
01/21/2003,15:30,239.75,239.75,239.75,239.75,2244
01/21/2003,15:34,239.97,239.97,239.97,239.97,112
01/21/2003,15:36,239.75,239.75,239.75,239.75,2244
01/21/2003,15:37,240.02,240.02,240.02,240.02,449
01/21/2003,15:39,239.75,239.75,239.75,239.75,449
01/21/2003,15:42,239.75,239.75,239.75,239.75,180
01/21/2003,15:45,239.53,239.53,239.53,239.53,224
01/21/2003,15:47,239.3,239.3,239.3,239.3,90
01/21/2003,15:48,239.48,239.48,239.26,239.26,337
01/21/2003,15:49,239.04,239.04,239.04,239.04,1122
01/21/2003,15:51,239.12,239.17,238.95,238.95,987
01/21/2003,15:55,239.12,239.12,239.12,239.12,112
01/21/2003,15:56,239.17,239.17,239.17,239.17,45
01/21/2003,15:57,239.12,239.12,239.12,239.12,112
01/21/2003,15:58,239.21,239.21,239.21,239.21,4488
01/21/2003,15:59,239.3,239.3,239.3,239.3,112
01/22/2003,09:34,234.4,234.4,234.4,234.4,1122
01/22/2003,09:36,235.29,235.29,235.29,235.29,1010
01/22/2003,09:37,235.2,235.74,235.2,235.74,2042
01/22/2003,09:38,235.78,235.78,235.25,235.25,157
01/22/2003,09:39,235.96,235.96,235.83,235.96,7854
01/22/2003,09:40,235.74,235.74,235.16,235.29,1750
01/22/2003,09:41,235.25,235.25,235.07,235.07,1257
01/22/2003,09:42,234.8,234.89,234.62,234.89,4331
01/22/2003,09:43,234.58,234.58,234.4,234.4,381
01/22/2003,09:44,234.31,234.31,234.31,234.31,2244
01/22/2003,09:45,233.95,233.95,233.95,233.95,1122
01/22/2003,09:46,233.6,234,233.51,233.6,1571
01/22/2003,09:47,233.51,234.18,233.51,234,4780
01/22/2003,09:48,234,234.18,234,234.18,10053
01/22/2003,09:49,234.18,234.49,234.18,234.49,2401
01/22/2003,09:50,234.18,234.18,233.95,234.09,180
01/22/2003,09:51,234.09,234.18,233.95,234.18,1279
01/22/2003,09:52,234.13,234.27,233.95,234.27,5745
01/22/2003,09:53,234.18,234.18,233.73,233.73,292
01/22/2003,09:54,233.73,233.73,233.51,233.51,449
01/22/2003,09:55,233.06,233.06,233.06,233.06,1122
01/22/2003,09:56,232.84,232.97,232.62,232.62,2491
01/22/2003,09:57,232.62,232.62,232.62,232.62,22
01/22/2003,09:58,232.62,232.62,232.62,232.62,2132
01/22/2003,09:59,232.4,232.66,232.31,232.66,180
01/22/2003,10:00,232.53,232.57,232.4,232.4,67
01/22/2003,10:01,232.31,232.31,231.99,231.99,292
01/22/2003,10:02,232.17,232.17,231.77,231.91,1481
01/22/2003,10:03,231.77,232.08,231.73,231.95,13599
01/22/2003,10:04,231.95,232.17,231.73,231.95,1863
01/22/2003,10:05,232.35,232.35,231.77,231.82,7293
01/22/2003,10:06,231.73,231.86,231.73,231.82,898
01/22/2003,10:07,231.82,231.82,231.73,231.73,1459
01/22/2003,10:08,231.55,231.91,231.55,231.73,381
01/22/2003,10:09,232.17,232.62,231.82,232.04,2020
01/22/2003,10:10,232.62,232.62,232.08,232.17,3837
01/22/2003,10:11,232.62,232.62,232.35,232.35,1144
01/22/2003,10:12,232.84,232.84,232.62,232.62,1795
01/22/2003,10:13,232.62,232.62,232.62,232.62,449
01/22/2003,10:14,233.06,233.06,233.06,233.06,112
01/22/2003,10:15,233.06,233.29,233.06,233.29,1100
01/22/2003,10:16,233.15,233.15,233.06,233.06,90
01/22/2003,10:17,233.51,234.13,233.51,234.13,2356
01/22/2003,10:18,233.95,233.95,233.95,233.95,22
01/22/2003,10:19,233.51,233.51,233.51,233.51,6755
01/22/2003,10:20,233.15,233.15,232.93,232.93,269
01/22/2003,10:21,233.51,233.51,233.51,233.51,45
01/22/2003,10:22,233.51,233.51,233.51,233.51,22
01/22/2003,10:23,233.51,233.73,233.51,233.73,1257
01/22/2003,10:24,233.73,233.73,233.73,233.73,112
01/22/2003,10:25,233.95,233.95,233.6,233.6,606
01/22/2003,10:26,233.95,234.09,233.73,233.73,1459
01/22/2003,10:29,233.91,233.91,233.51,233.51,359
01/22/2003,10:30,233.95,234.18,233.95,234.18,1257
01/22/2003,10:31,234.18,234.36,233.95,234.36,628
01/22/2003,10:32,234.94,235.02,234.94,235.02,45
01/22/2003,10:33,235.07,235.07,234.62,234.62,8078
01/22/2003,10:34,235.29,235.29,235.07,235.29,1705
01/22/2003,10:35,235.07,235.07,234.58,234.85,1503
01/22/2003,10:36,235.07,235.07,234.85,234.85,2266
01/22/2003,10:39,236.18,236.63,236.18,236.23,1571
01/22/2003,10:40,236.18,236.63,236.18,236.63,1818
01/22/2003,10:41,236.54,236.54,236.5,236.5,292
01/22/2003,10:42,236.94,237.07,236.5,236.94,2266
01/22/2003,10:43,237.25,237.25,236.72,236.72,1189
01/22/2003,10:44,237.21,237.52,237.21,237.52,2356
01/22/2003,10:45,236.9,237.12,236.9,237.12,1459
01/22/2003,10:46,237.07,237.07,236.94,237.07,1234
01/22/2003,10:47,236.85,236.99,236.72,236.72,1346
01/22/2003,10:50,236.45,236.54,236.45,236.54,1346
01/22/2003,10:51,236.36,236.36,236.36,236.36,1122
01/22/2003,10:52,236.36,236.58,236.36,236.58,1010
01/22/2003,10:53,236.58,236.58,236.58,236.58,112
01/22/2003,10:54,236.63,236.63,236.63,236.63,449
01/22/2003,10:55,236.54,236.54,236.09,236.09,898
01/22/2003,10:56,236.18,236.18,236.18,236.18,4376
01/22/2003,10:58,236.18,236.18,236.18,236.18,381
01/22/2003,10:59,236.41,236.41,236.23,236.23,471
01/22/2003,11:00,236.85,236.85,236.32,236.32,494
01/22/2003,11:01,236,236,236,236,90
01/22/2003,11:03,236,236,236,236,449
01/22/2003,11:05,235.65,235.65,235.51,235.51,2244
01/22/2003,11:06,235.11,235.11,234.85,234.85,1571
01/22/2003,11:07,234.8,234.8,234.8,234.8,22
01/22/2003,11:09,234.8,234.85,234.8,234.85,1683
01/22/2003,11:10,234.67,234.67,234.67,234.67,45
01/22/2003,11:11,234.58,234.58,234.58,234.58,22
01/22/2003,11:12,234.49,234.49,234.49,234.49,135
01/22/2003,11:13,234.85,235.29,234.85,235.29,157
01/22/2003,11:16,235.43,235.43,235.29,235.29,1346
01/22/2003,11:18,234.85,234.85,234.76,234.76,2020
01/22/2003,11:19,234.4,234.4,234.4,234.4,135
01/22/2003,11:20,234.4,234.4,234.4,234.4,67
01/22/2003,11:21,234.4,234.4,234.4,234.4,1055
01/22/2003,11:23,234.85,234.85,234.85,234.85,45
01/22/2003,11:27,235.47,235.47,235.47,235.47,224
01/22/2003,11:30,235.38,235.47,235.38,235.47,45
01/22/2003,11:31,234.94,234.94,234.94,234.94,1122
01/22/2003,11:32,234.89,234.89,234.89,234.89,2244
01/22/2003,11:33,235.07,235.07,235.07,235.07,5610
01/22/2003,11:38,235.65,235.65,235.65,235.65,22
01/22/2003,11:39,236.18,236.18,236.09,236.09,1144
01/22/2003,11:41,236.18,236.18,235.83,235.83,1346
01/22/2003,11:42,236.14,236.14,236.14,236.14,202
01/22/2003,11:43,235.38,235.38,235.38,235.38,1122
01/22/2003,11:44,235.47,235.47,235.47,235.47,135
01/22/2003,11:47,236.14,236.14,236.14,236.14,224
01/22/2003,11:48,236.18,236.27,236.18,236.27,1122
01/22/2003,11:49,236.27,236.27,236.27,236.27,22
01/22/2003,11:52,236.54,236.54,236.54,236.54,224
01/22/2003,11:56,236.99,236.99,236.99,236.99,5610
01/22/2003,11:57,237.12,237.12,237.12,237.12,3366
01/22/2003,11:59,237.12,237.12,237.07,237.07,359
01/22/2003,12:00,236.76,236.76,236.76,236.76,202
01/22/2003,12:02,237.34,237.34,237.34,237.34,112
01/22/2003,12:03,237.34,237.34,236.81,236.81,5857
01/22/2003,12:06,237.7,237.7,237.7,237.7,22
01/22/2003,12:08,238.19,238.19,238.19,238.19,1234
01/22/2003,12:09,238.23,238.23,238.14,238.14,449
01/22/2003,12:10,238.19,238.19,238.19,238.19,90
01/22/2003,12:11,238.19,238.72,238.19,238.72,1212
01/22/2003,12:12,238.37,238.37,238.37,238.37,22
01/22/2003,12:13,238.86,238.99,238.86,238.86,673
01/22/2003,12:14,239.08,239.08,238.99,238.99,785
01/22/2003,12:15,239.61,239.61,239.48,239.48,561
01/22/2003,12:16,239.53,239.53,239.53,239.53,22
01/22/2003,12:17,239.17,239.17,239.17,239.17,224
01/22/2003,12:18,239.08,239.08,239.08,239.08,112
01/22/2003,12:21,239.3,239.3,239.3,239.3,449
01/22/2003,12:22,239.57,239.57,239.57,239.57,45
01/22/2003,12:23,239.44,239.66,239.44,239.66,1234
01/22/2003,12:26,239.53,239.53,239.53,239.53,224
01/22/2003,12:27,239.75,240.02,239.75,240.02,2244
01/22/2003,12:28,239.75,240.42,239.75,240.42,381
01/22/2003,12:29,240.19,240.19,240.19,240.19,1122
01/22/2003,12:31,240.46,240.46,240.46,240.46,247
01/22/2003,12:32,240.64,240.64,240.64,240.64,404
01/22/2003,12:33,241.09,241.44,241.09,241.09,1795
01/22/2003,12:34,241.26,241.75,241.09,241.75,5475
01/22/2003,12:35,241.98,241.98,241.62,241.62,1593
01/22/2003,12:36,241.75,241.75,241.75,241.75,135
01/22/2003,12:37,241.75,241.98,241.75,241.98,1414
01/22/2003,12:39,240.95,240.95,240.95,240.95,22
01/22/2003,12:40,240.77,240.77,240.77,240.77,22
01/22/2003,12:41,240.86,240.86,240.86,240.86,67
01/22/2003,12:43,241.53,241.98,241.53,241.98,4600
01/22/2003,12:44,242.24,242.24,242.24,242.24,224
01/22/2003,12:45,242.07,242.07,242.07,242.07,2244
01/22/2003,12:47,241.98,241.98,241.98,241.98,112
01/22/2003,12:49,242.29,242.29,242.29,242.29,2244
01/22/2003,12:50,241.66,241.66,241.53,241.53,67
01/22/2003,12:51,241.98,241.98,241.98,241.98,67
01/22/2003,12:54,242.42,242.42,242.42,242.42,224
01/22/2003,12:55,242.56,242.56,242.56,242.56,2244
01/22/2003,12:57,242.24,242.24,242.24,242.24,22
01/22/2003,13:00,241.98,241.98,241.98,241.98,180
01/22/2003,13:01,241.98,241.98,241.98,241.98,1122
01/22/2003,13:02,242.73,242.73,242.73,242.73,112
01/22/2003,13:04,242.87,242.87,242.87,242.87,606
01/22/2003,13:09,242.42,242.42,242.42,242.42,1122
01/22/2003,13:10,242.24,242.24,242.24,242.24,112
01/22/2003,13:14,242.2,242.64,242.2,242.64,337
01/22/2003,13:16,242.42,242.42,242.42,242.42,22
01/22/2003,13:17,241.98,241.98,241.75,241.75,135
01/22/2003,13:18,241.75,241.75,241.75,241.75,337
01/22/2003,13:21,241.53,241.53,241.53,241.53,1122
01/22/2003,13:23,241.4,241.4,241.4,241.4,2244
01/22/2003,13:30,241.09,241.09,241.09,241.09,2244
01/22/2003,13:31,241.09,241.09,241.09,241.09,224
01/22/2003,13:33,241.09,241.09,241.09,241.09,1122
01/22/2003,13:35,241.53,241.53,241.44,241.44,3366
01/22/2003,13:36,241.84,241.84,241.49,241.49,1616
01/22/2003,13:41,241.35,241.35,241.35,241.35,1122
01/22/2003,13:43,241.13,241.13,241.13,241.13,2244
01/22/2003,13:44,241.17,241.17,241.17,241.17,1122
01/22/2003,13:47,241.13,241.13,241.13,241.13,22
01/22/2003,13:50,240.86,240.86,240.86,240.86,1122
01/22/2003,13:52,241.04,241.04,241.04,241.04,22
01/22/2003,13:57,240.73,240.73,240.73,240.73,1122
01/22/2003,14:02,241,241.09,241,241.09,1122
01/22/2003,14:03,241.09,241.09,241.09,241.09,224
01/22/2003,14:10,241.71,241.71,241.71,241.71,22
01/22/2003,14:11,241.66,241.66,241.66,241.66,22
01/22/2003,14:12,241.62,242.24,241.62,242.24,2805
01/22/2003,14:14,241.98,242.07,241.98,242.07,1077
01/22/2003,14:15,242.64,242.64,242.51,242.51,269
01/22/2003,14:16,242.69,242.69,242.69,242.69,1122
01/22/2003,14:18,242.87,242.87,242.73,242.73,3433
01/22/2003,14:19,242.91,242.91,242.91,242.91,22
01/22/2003,14:20,242.91,242.91,242.91,242.91,22
01/22/2003,14:21,242.96,242.96,242.96,242.96,45
01/22/2003,14:23,242.96,242.96,242.96,242.96,5610
01/22/2003,14:24,242.96,242.96,242.87,242.87,67
01/22/2003,14:25,243.05,243.05,243.05,243.05,5610
01/22/2003,14:30,242.96,243,242.96,243,180
01/22/2003,14:31,242.73,242.73,242.73,242.73,1122
01/22/2003,14:32,242.87,242.87,242.87,242.87,3635
01/22/2003,14:35,243,243,243,243,449
01/22/2003,14:37,242.56,242.6,242.56,242.6,1234
01/22/2003,14:40,243.22,243.22,242.78,242.78,314
01/22/2003,14:41,242.96,243,242.96,243,45
01/22/2003,14:42,243.22,243.22,243.22,243.22,22
01/22/2003,14:43,243.31,243.31,243.31,243.31,180
01/22/2003,14:46,243,243,243,243,180
01/22/2003,14:49,243.09,243.09,243.09,243.09,247
01/22/2003,14:51,243.71,243.71,243.71,243.71,22
01/22/2003,14:52,243.31,243.31,243.31,243.31,1122
01/22/2003,14:53,243.27,243.27,243.27,243.27,22
01/22/2003,14:57,243.18,243.18,243.18,243.18,22
01/22/2003,14:59,243.31,243.31,243.31,243.31,224
01/22/2003,15:00,244.2,244.2,244.2,244.2,1122
01/22/2003,15:01,243.98,243.98,243.98,243.98,112
01/22/2003,15:02,244.2,244.2,244.2,244.2,22
01/22/2003,15:05,244.87,244.87,244.56,244.87,180
01/22/2003,15:06,244.87,244.96,244.87,244.96,157
01/22/2003,15:07,244.96,245.1,244.96,245.1,157
01/22/2003,15:08,245.1,245.1,245.1,245.1,1234
01/22/2003,15:09,245.1,245.1,245.1,245.1,22
01/22/2003,15:10,244.69,244.69,244.69,244.69,8976
01/22/2003,15:11,244.65,244.65,244.65,244.65,22
01/22/2003,15:12,244.52,244.52,244.52,244.52,112
01/22/2003,15:15,244.34,244.34,244.34,244.34,22
01/22/2003,15:16,244.03,244.03,244.03,244.03,67
01/22/2003,15:18,243.63,243.63,243.63,243.63,224
01/22/2003,15:19,243.67,243.67,243.58,243.67,12858
01/22/2003,15:21,243.4,243.4,243,243,157
01/22/2003,15:22,242.87,242.87,242.87,242.87,22
01/22/2003,15:23,243.09,243.09,243.09,243.09,5610
01/22/2003,15:24,242.87,242.87,242.87,242.87,673
01/22/2003,15:26,243.22,243.22,243.22,243.22,135
01/22/2003,15:27,243,243,243,243,404
01/22/2003,15:28,243.22,243.22,243.22,243.22,22
01/22/2003,15:29,242.87,243.18,242.87,243.18,404
01/22/2003,15:30,242.87,242.87,242.73,242.73,1122
01/22/2003,15:32,243.13,243.18,243.13,243.18,583
01/22/2003,15:33,243.31,243.31,243.31,243.31,22
01/22/2003,15:41,242.87,242.87,242.87,242.87,22
01/22/2003,15:42,242.64,242.64,242.64,242.64,3366
01/22/2003,15:43,242.64,242.64,242.42,242.42,292
01/22/2003,15:45,242.51,242.51,242.51,242.51,112
01/22/2003,15:46,242.64,242.64,242.47,242.47,808
01/22/2003,15:48,242.87,242.91,242.64,242.91,11265
01/22/2003,15:49,242.78,242.78,242.78,242.78,359
01/22/2003,15:50,242.82,242.82,242.82,242.82,112
01/22/2003,15:51,243.13,243.13,243.13,243.13,22
01/22/2003,15:52,243.31,243.31,243.31,243.31,90
01/22/2003,15:53,243.49,243.54,243.18,243.45,24864
01/22/2003,15:56,243.22,243.36,243.22,243.36,561
01/22/2003,15:57,243.36,243.36,242.91,242.91,5543
01/23/2003,09:34,241.53,241.53,241.53,241.53,1122
01/23/2003,09:35,241.53,242.42,241.53,242.33,2648
01/23/2003,09:36,242.33,242.33,242.29,242.29,1414
01/23/2003,09:37,242.07,242.07,241.75,241.75,1144
01/23/2003,09:39,242.6,242.6,242.6,242.6,202
01/23/2003,09:43,243.31,243.31,243.31,243.31,1683
01/23/2003,09:44,244.38,244.38,244.38,244.38,112
01/23/2003,09:45,244.12,244.43,244.12,244.43,494
01/23/2003,09:46,244.16,244.38,243.67,243.76,494
01/23/2003,09:47,244.29,244.29,243.09,243.76,1032
01/23/2003,09:48,242.78,243.98,242.78,243.98,1975
01/23/2003,09:50,244.07,244.07,244.07,244.07,247
01/23/2003,09:51,244.65,244.65,244.65,244.65,606
01/23/2003,09:54,244.2,244.43,244.2,244.43,628
01/23/2003,09:56,244.2,244.2,244.2,244.2,2244
01/23/2003,09:57,243.85,243.85,243.58,243.58,426
01/23/2003,10:01,243.58,243.58,243.58,243.58,112
01/23/2003,10:02,243.54,243.54,243.54,243.54,224
01/23/2003,10:03,242.91,243.27,242.91,243.27,292
01/23/2003,10:04,243.27,243.31,242.64,243.22,2872
01/23/2003,10:07,243.67,244.34,243.67,244.34,1616
01/23/2003,10:11,244.43,244.43,244.43,244.43,90
01/23/2003,10:12,244.87,245.05,244.87,245.05,3388
01/23/2003,10:13,245.14,245.14,244.96,244.96,45
01/23/2003,10:14,245.05,245.05,244.69,244.69,45
01/23/2003,10:15,244.74,244.74,244.74,244.74,22
01/23/2003,10:18,245.05,245.05,245.05,245.05,22
01/23/2003,10:19,245.23,245.32,245.23,245.32,830
01/23/2003,10:20,245.23,245.23,245.23,245.23,449
01/23/2003,10:23,245.32,245.32,245.1,245.1,135
01/23/2003,10:24,245.54,245.76,245.27,245.76,2334
01/23/2003,10:29,244.65,244.65,244.65,244.65,337
01/23/2003,10:30,244.61,244.96,244.52,244.96,7226
01/23/2003,10:31,245.19,245.19,244.2,244.2,3366
01/23/2003,10:32,244.07,244.07,244.07,244.07,494
01/23/2003,10:35,244.61,244.61,244.61,244.61,224
01/23/2003,10:38,244.65,244.65,244.29,244.29,314
01/23/2003,10:41,243.76,244.07,243.76,244.07,1661
01/23/2003,10:46,243.76,243.94,243.76,243.94,1616
01/23/2003,10:49,244.52,244.52,244.52,244.52,67
01/23/2003,10:50,244.03,244.03,244.03,244.03,224
01/23/2003,10:51,244.52,244.52,244.2,244.2,673
01/23/2003,10:53,244.12,244.12,244.12,244.12,875
01/23/2003,10:55,243.67,243.67,243.67,243.67,22
01/23/2003,10:58,244.34,244.34,244.34,244.34,1122
01/23/2003,11:01,244.25,244.25,244.25,244.25,2244
01/23/2003,11:02,244.43,244.43,244.2,244.2,269
01/23/2003,11:03,244.2,244.2,244.2,244.2,449
01/23/2003,11:04,244.2,244.52,244.2,244.52,1526
01/23/2003,11:05,244.52,244.52,244.52,244.52,942
01/23/2003,11:08,244.83,244.83,244.83,244.83,22
01/23/2003,11:11,245.05,245.05,245.05,245.05,3366
01/23/2003,11:12,244.87,244.87,244.87,244.87,337
01/23/2003,11:13,245.19,245.19,245.19,245.19,22
01/23/2003,11:15,244.47,244.47,244.47,244.47,337
01/23/2003,11:17,244.92,244.92,244.92,244.92,224
01/23/2003,11:18,244.87,244.92,244.83,244.83,13689
01/23/2003,11:27,245.1,245.1,245.1,245.1,449
01/23/2003,11:29,245.1,245.1,244.65,244.65,1167
01/23/2003,11:31,244.52,244.52,244.52,244.52,1122
01/23/2003,11:38,244.65,244.65,244.65,244.65,22
01/23/2003,11:39,244.47,244.47,244.47,244.47,135
01/23/2003,11:42,244.43,244.43,244.43,244.43,561
01/23/2003,11:43,244.65,244.69,244.25,244.69,1100
01/23/2003,11:47,244.2,244.2,244.2,244.2,1122
01/23/2003,11:51,244.12,244.12,244.12,244.12,1122
01/23/2003,11:52,244.12,244.12,244.12,244.12,561
01/23/2003,11:53,244.07,244.07,244.07,244.07,1122
01/23/2003,11:54,244.2,244.2,244.2,244.2,224
01/23/2003,11:55,244.07,244.07,244.07,244.07,1122
01/23/2003,11:56,244.12,244.12,244.12,244.12,1122
01/23/2003,11:59,243.98,243.98,243.98,243.98,449
01/23/2003,12:00,244.2,244.2,244.2,244.2,561
01/23/2003,12:01,244.2,244.2,243.98,243.98,1167
01/23/2003,12:03,244.12,244.12,244.12,244.12,67
01/23/2003,12:04,244.2,244.2,244.2,244.2,1122
01/23/2003,12:08,244.25,244.25,244.25,244.25,1122
01/23/2003,12:09,244.29,244.29,244.29,244.29,1122
01/23/2003,12:12,244.07,244.07,244.07,244.07,1122
01/23/2003,12:13,243.98,243.98,243.98,243.98,1122
01/23/2003,12:14,244.07,244.07,243.98,243.98,292
01/23/2003,12:18,243.98,243.98,243.98,243.98,67
01/23/2003,12:23,243.85,243.85,243.85,243.85,1122
01/23/2003,12:29,244.2,244.2,244.2,244.2,269
01/23/2003,12:30,244.34,244.34,244.34,244.34,22
01/23/2003,12:37,243.85,243.85,243.85,243.85,67
01/23/2003,12:39,244.34,244.34,244.34,244.34,22
01/23/2003,12:48,244.65,244.65,244.65,244.65,22
01/23/2003,12:51,245.54,245.54,245.54,245.54,2244
01/23/2003,12:56,245.54,245.54,245.54,245.54,22
01/23/2003,12:57,245.1,245.1,245.1,245.1,561
01/23/2003,13:05,245.32,245.32,245.32,245.32,22
01/23/2003,13:10,245.99,245.99,245.99,245.99,22
01/23/2003,13:16,246.7,246.7,246.66,246.7,135
01/23/2003,13:17,246.66,246.7,246.66,246.66,112
01/23/2003,13:18,246.79,246.79,246.79,246.79,22
01/23/2003,13:19,246.34,246.7,246.34,246.61,4555
01/23/2003,13:20,246.52,246.52,246.52,246.52,2289
01/23/2003,13:21,246.43,246.61,246.43,246.61,741
01/23/2003,13:24,247.15,247.32,247.15,247.28,5610
01/23/2003,13:25,247.1,247.1,247.1,247.1,22
01/23/2003,13:26,246.97,246.97,246.66,246.66,1032
01/23/2003,13:27,246.97,246.97,246.7,246.7,6193
01/23/2003,13:28,246.92,246.92,246.92,246.92,22
01/23/2003,13:29,246.88,246.88,246.88,246.88,22
01/23/2003,13:34,246.88,246.88,246.88,246.88,22
01/23/2003,13:35,247.19,247.19,247.19,247.19,224
01/23/2003,13:36,246.83,247.19,246.83,247.19,337
01/23/2003,13:48,246.88,246.88,246.88,246.88,112
01/23/2003,13:49,246.66,246.66,246.66,246.66,22
01/23/2003,13:54,246.66,246.66,246.66,246.66,45
01/23/2003,13:55,246.61,246.88,246.61,246.88,224
01/23/2003,13:57,247.06,247.06,247.06,247.06,112
01/23/2003,14:01,246.97,246.97,246.97,246.97,449
01/23/2003,14:04,246.79,246.79,246.79,246.79,449
01/23/2003,14:09,247.5,247.5,247.5,247.5,112
01/23/2003,14:14,246.57,246.57,246.57,246.57,247
01/23/2003,14:32,246.7,246.7,246.7,246.7,112
01/23/2003,14:38,246.79,246.79,246.79,246.79,157
01/23/2003,14:47,246.83,246.83,246.83,246.83,22
01/23/2003,14:49,246.88,246.88,246.88,246.88,67
01/23/2003,14:53,247.32,247.32,247.32,247.32,112
01/23/2003,14:59,247.15,247.15,247.15,247.15,22
01/23/2003,15:04,247.19,247.19,247.19,247.19,1122
01/23/2003,15:06,247.06,247.06,247.06,247.06,1122
01/23/2003,15:09,247.41,247.41,247.41,247.41,741
01/23/2003,15:10,247.01,247.01,247.01,247.01,45
01/23/2003,15:12,246.97,246.97,246.97,246.97,561
01/23/2003,15:17,247.37,247.37,247.32,247.32,224
01/23/2003,15:18,247.64,247.64,247.5,247.5,2356
01/23/2003,15:19,247.77,247.86,247.77,247.86,112
01/23/2003,15:20,247.41,247.41,247.41,247.41,1122
01/23/2003,15:21,247.77,247.77,247.77,247.77,1122
01/23/2003,15:23,247.77,247.77,247.5,247.5,628
01/23/2003,15:26,247.81,247.86,247.81,247.86,45
01/23/2003,15:27,247.59,247.77,247.59,247.77,606
01/23/2003,15:28,247.55,247.55,247.55,247.55,22
01/23/2003,15:31,248.22,248.22,248.22,248.22,90
01/23/2003,15:32,248.22,248.22,248.22,248.22,628
01/23/2003,15:33,248.66,248.66,248.66,248.66,67
01/23/2003,15:37,248.44,248.44,248.44,248.44,22
01/23/2003,15:39,248.84,248.84,248.44,248.44,5722
01/23/2003,15:41,248.13,248.13,248.13,248.13,22
01/23/2003,15:43,248.35,248.35,248.35,248.35,449
01/23/2003,15:45,248.57,248.57,248.57,248.57,359
01/23/2003,15:46,248.88,248.88,248.66,248.66,67
01/23/2003,15:47,248.66,248.66,248.66,248.66,22
01/23/2003,15:49,248.66,248.84,248.66,248.84,1189
01/23/2003,15:51,248.71,248.71,248.66,248.66,381
01/23/2003,15:56,248.53,248.53,248.53,248.53,22
01/23/2003,15:57,248.04,248.04,248.04,248.04,90
01/23/2003,15:59,248.44,248.44,248.44,248.44,359
01/24/2003,09:33,246.88,246.88,246.88,246.88,1728
01/24/2003,09:34,246.66,246.66,246.66,246.66,112
01/24/2003,09:37,247.77,248.66,247.77,248.66,2581
01/24/2003,09:40,248.75,248.75,248.75,248.75,112
01/24/2003,09:41,248.84,248.84,248.84,248.84,3366
01/24/2003,09:42,249.2,249.2,249.2,249.2,112
01/24/2003,09:44,248.22,248.22,248.22,248.22,22
01/24/2003,09:45,247.77,247.77,247.23,247.23,1795
01/24/2003,09:46,246.88,247.01,246.88,246.88,4286
01/24/2003,09:48,246.17,246.17,246.17,246.17,561
01/24/2003,09:49,246.43,246.43,246.17,246.17,561
01/24/2003,09:50,245.94,246.21,245.94,246.21,696
01/24/2003,09:51,245.68,245.68,245.68,245.68,404
01/24/2003,09:52,245.36,245.41,245.36,245.41,135
01/24/2003,09:53,245.1,245.1,245.1,245.1,561
01/24/2003,09:54,244.83,245.1,244.65,245.1,2805
01/24/2003,09:55,244.69,244.69,244.69,244.69,3366
01/24/2003,09:56,244.29,244.38,244.29,244.34,3366
01/24/2003,09:57,245.1,245.1,244.87,244.87,942
01/24/2003,09:58,245.1,245.1,244.38,244.38,3074
01/24/2003,10:00,244.65,244.65,244.65,244.65,3366
01/24/2003,10:01,243.98,243.98,243.98,243.98,22
01/24/2003,10:02,243.98,243.98,243.98,243.98,45
01/24/2003,10:03,242.96,243.45,242.96,243,3254
01/24/2003,10:04,243.05,243.05,243.05,243.05,898
01/24/2003,10:05,243.05,243.05,243.05,243.05,22
01/24/2003,10:06,243.4,243.4,243.4,243.4,112
01/24/2003,10:07,243.98,243.98,243.58,243.58,1257
01/24/2003,10:08,243.54,243.54,243.36,243.36,2356
01/24/2003,10:11,242.87,243.76,242.87,243.76,1907
01/24/2003,10:12,242.96,243.54,242.96,243.54,6732
01/24/2003,10:13,243.54,243.76,243.54,243.76,337
01/24/2003,10:14,243.98,244.07,243.89,244.07,6777
01/24/2003,10:15,243.76,243.76,243.76,243.76,1122
01/24/2003,10:16,243.31,243.31,243.31,243.31,1795
01/24/2003,10:17,243.09,243.09,243.09,243.09,292
01/24/2003,10:18,243.09,243.09,243.09,243.09,1234
01/24/2003,10:21,243.4,243.4,243.4,243.4,22
01/24/2003,10:24,243.36,243.36,243.36,243.36,224
01/24/2003,10:25,242.73,242.73,242.73,242.73,45
01/24/2003,10:29,243.05,243.05,243.05,243.05,22
01/24/2003,10:30,243.05,243.05,242.87,243.05,224
01/24/2003,10:33,243.31,243.89,243.31,243.89,90
01/24/2003,10:35,243.67,243.67,243.14,243.14,180
01/24/2003,10:37,243.54,243.54,243.54,243.54,2244
01/24/2003,10:38,243.27,243.36,243.27,243.36,5588
01/24/2003,10:42,243.36,243.36,243.36,243.36,67
01/24/2003,10:46,243.94,243.94,243.94,243.94,45
01/24/2003,10:48,243.98,243.98,243.98,243.98,269
01/24/2003,10:49,244.25,244.25,244.25,244.25,381
01/24/2003,10:50,244.25,244.25,244.25,244.25,22
01/24/2003,10:54,244.25,244.25,244.25,244.25,45
01/24/2003,10:56,243.76,243.76,243.76,243.76,90
01/24/2003,10:58,244.03,244.03,244.03,244.03,45
01/24/2003,11:02,244.25,244.25,244.25,244.25,90
01/24/2003,11:06,245.14,245.27,245.14,245.14,112
01/24/2003,11:07,245.32,245.32,245.32,245.32,1122
01/24/2003,11:10,245.54,245.54,245.54,245.54,449
01/24/2003,11:11,246.12,246.12,246.12,246.12,224
01/24/2003,11:12,246.21,246.43,246.21,246.43,1930
01/24/2003,11:13,246.66,246.66,246.66,246.66,1122
01/24/2003,11:14,246.66,246.66,246.66,246.66,1122
01/24/2003,11:15,247.1,247.1,247.1,247.1,561
01/24/2003,11:17,246.97,247.32,246.97,247.32,202
01/24/2003,11:18,247.1,247.1,246.57,246.57,202
01/24/2003,11:19,246.39,246.39,246.39,246.39,3366
01/24/2003,11:20,246.88,246.88,246.88,246.88,224
01/24/2003,11:21,246.97,246.97,246.97,246.97,2244
01/24/2003,11:22,247.1,247.32,247.1,247.32,1279
01/24/2003,11:23,247.55,247.55,247.55,247.55,1122
01/24/2003,11:26,247.55,247.55,247.55,247.55,561
01/24/2003,11:28,247.55,247.55,247.55,247.55,22
01/24/2003,11:29,247.15,247.15,247.15,247.15,22
01/24/2003,11:30,246.43,246.43,246.39,246.39,3366
01/24/2003,11:32,245.36,245.45,245.1,245.27,14653
01/24/2003,11:33,246.03,246.03,244.83,244.83,2311
01/24/2003,11:34,244.87,244.87,244.87,244.87,1122
01/24/2003,11:39,245.36,245.36,245.36,245.36,3366
01/24/2003,11:40,245.45,245.45,245.45,245.45,224
01/24/2003,11:41,245.63,245.63,245.63,245.63,5610
01/24/2003,11:42,245.41,245.81,245.41,245.81,135
01/24/2003,11:46,244.87,244.87,244.87,244.87,471
01/24/2003,11:47,245.1,245.1,245.1,245.1,45
01/24/2003,11:50,244.83,244.83,244.83,244.83,22
01/24/2003,11:52,243.94,244.2,243.94,244.2,1571
01/24/2003,11:53,243.85,243.85,243.85,243.85,22
01/24/2003,11:54,243.76,243.76,243.76,243.76,7854
01/24/2003,11:56,244.25,244.25,244.25,244.25,22
01/24/2003,11:58,244.12,244.12,244.12,244.12,45
01/24/2003,12:00,243.76,243.76,243.76,243.76,337
01/24/2003,12:01,243.76,243.76,243.54,243.54,561
01/24/2003,12:04,243.05,243.05,243,243,3388
01/24/2003,12:05,243,243,242.91,242.96,247
01/24/2003,12:06,242.96,242.96,242.96,242.96,1122
01/24/2003,12:08,242.91,242.91,242.91,242.91,561
01/24/2003,12:09,242.87,242.87,242.87,242.87,449
01/24/2003,12:13,242.6,242.6,242.11,242.11,45
01/24/2003,12:14,241.62,241.62,241.49,241.49,157
01/24/2003,12:15,241.53,241.62,241.53,241.62,1212
01/24/2003,12:16,242.11,242.29,242.11,242.29,5632
01/24/2003,12:17,242.11,242.33,242.11,242.33,5677
01/24/2003,12:19,242.15,242.15,242.15,242.15,224
01/24/2003,12:21,242.07,242.11,242.07,242.11,3478
01/24/2003,12:22,241.75,241.84,241.75,241.75,1167
01/24/2003,12:23,241.8,241.93,241.8,241.93,583
01/24/2003,12:24,242.11,242.15,242.11,242.15,898
01/24/2003,12:25,241.98,241.98,241.98,241.98,561
01/24/2003,12:26,242.07,242.33,241.84,242.07,2289
01/24/2003,12:27,242.2,242.38,242.2,242.38,673
01/24/2003,12:29,242.15,242.82,242.15,242.82,4488
01/24/2003,12:30,242.87,242.87,242.87,242.87,1122
01/24/2003,12:31,242.82,242.82,242.82,242.82,90
01/24/2003,12:32,242.6,242.87,242.6,242.87,5632
01/24/2003,12:33,242.56,242.56,242.51,242.51,135
01/24/2003,12:35,242.64,242.64,242.64,242.64,4488
01/24/2003,12:36,242.51,242.51,242.51,242.51,180
01/24/2003,12:37,241.98,241.98,241.98,241.98,3366
01/24/2003,12:38,242.42,242.42,242.42,242.42,112
01/24/2003,12:39,242.2,242.2,242.2,242.2,247
01/24/2003,12:40,242.02,242.02,242.02,242.02,45
01/24/2003,12:41,241.98,241.98,241.98,241.98,67
01/24/2003,12:43,241.93,241.93,241.62,241.62,45
01/24/2003,12:46,242.15,242.24,242.07,242.24,6732
01/24/2003,12:47,242.15,242.2,242.15,242.2,3546
01/24/2003,12:48,242.11,242.11,242.11,242.11,180
01/24/2003,12:50,242.42,242.42,242.33,242.33,4488
01/24/2003,12:51,242.2,242.2,242.2,242.2,1324
01/24/2003,12:52,242.38,242.38,242.38,242.38,1122
01/24/2003,12:53,242.38,242.38,242.38,242.38,449
01/24/2003,12:58,242.11,242.11,242.11,242.11,3366
01/24/2003,13:00,241.84,241.98,241.84,241.98,7293
01/24/2003,13:05,242.38,242.38,242.38,242.38,112
01/24/2003,13:06,242.42,242.42,242.42,242.42,112
01/24/2003,13:07,242.42,242.91,242.42,242.91,2693
01/24/2003,13:13,242.69,242.69,242.42,242.42,2581
01/24/2003,13:14,242.42,242.42,242.42,242.42,112
01/24/2003,13:19,242.42,242.42,242.33,242.33,2266
01/24/2003,13:23,242.51,242.87,242.51,242.87,2266
01/24/2003,13:26,242.56,242.56,242.56,242.56,22
01/24/2003,13:28,243.05,243.09,242.6,242.6,2626
01/24/2003,13:29,243.05,243.05,243.05,243.05,1122
01/24/2003,13:30,242.51,242.56,242.51,242.56,247
01/24/2003,13:32,242.33,242.33,242.33,242.33,2491
01/24/2003,13:36,242.24,242.24,242.24,242.24,22
01/24/2003,13:37,242.69,242.69,242.69,242.69,224
01/24/2003,13:39,242.42,242.42,242.42,242.42,224
01/24/2003,13:42,242.42,242.42,242.42,242.42,202
01/24/2003,13:47,241.98,241.98,241.98,241.98,45
01/24/2003,13:48,241.89,241.89,241.89,241.89,112
01/24/2003,13:51,242.07,242.07,242.07,242.07,22
01/24/2003,13:58,242.33,242.33,242.33,242.33,45
01/24/2003,14:00,242.33,242.33,242.33,242.33,45
01/24/2003,14:03,242.15,242.15,241.89,241.89,90
01/24/2003,14:09,242.07,242.07,242.07,242.07,2244
01/24/2003,14:10,242.6,242.6,242.6,242.6,1122
01/24/2003,14:11,242.29,242.29,242.29,242.29,337
01/24/2003,14:12,242.2,242.2,242.2,242.2,314
01/24/2003,14:13,242.33,242.33,242.33,242.33,112
01/24/2003,14:17,241.98,241.98,241.98,241.98,67
01/24/2003,14:18,242.11,242.11,242.11,242.11,1122
01/24/2003,14:21,242.64,242.64,242.2,242.2,28095
01/24/2003,14:22,242.2,242.2,242.2,242.2,45
01/24/2003,14:24,242.2,242.2,242.2,242.2,202
01/24/2003,14:26,242.24,242.24,242.24,242.24,135
01/24/2003,14:29,242.64,242.64,242.64,242.64,381
01/24/2003,14:30,243.05,243.05,243.05,243.05,112
01/24/2003,14:31,242.96,242.96,242.96,242.96,22
01/24/2003,14:32,242.87,242.87,242.87,242.87,3366
01/24/2003,14:33,243,243,243,243,3366
01/24/2003,14:35,243.09,243.09,243.09,243.09,67
01/24/2003,14:37,242.96,243.09,242.87,242.87,11736
01/24/2003,14:38,243.09,243.09,243.09,243.09,224
01/24/2003,14:39,243.09,243.09,243.09,243.09,22
01/24/2003,14:40,243.49,243.49,243.49,243.49,1122
01/24/2003,14:41,243.31,243.31,243.18,243.18,2693
01/24/2003,14:44,243.18,243.18,243.18,243.18,22
01/24/2003,14:45,243.4,243.4,243.31,243.31,180
01/24/2003,14:47,243.49,243.49,243.49,243.49,1122
01/24/2003,14:48,243.49,243.49,243.49,243.49,22
01/24/2003,14:49,243.76,243.76,243.76,243.76,673
01/24/2003,14:50,243.49,243.49,243.49,243.49,112
01/24/2003,14:52,243.67,243.67,243.67,243.67,112
01/24/2003,14:56,243.27,243.58,243.27,243.58,67
01/24/2003,15:00,243.31,243.31,243.31,243.31,404
01/24/2003,15:01,242.96,242.96,242.96,242.96,45
01/24/2003,15:03,243.31,243.31,243.22,243.22,7338
01/24/2003,15:04,243.31,243.31,243.31,243.31,2244
01/24/2003,15:05,243.09,243.09,243.09,243.09,2020
01/24/2003,15:06,243.09,243.09,243.09,243.09,404
01/24/2003,15:07,242.87,242.87,242.87,242.87,2244
01/24/2003,15:08,242.87,242.87,242.87,242.87,2244
01/24/2003,15:09,242.87,242.87,242.87,242.87,224
01/24/2003,15:10,242.96,242.96,242.87,242.87,1638
01/24/2003,15:12,242.87,242.87,242.87,242.87,1863
01/24/2003,15:13,243.05,243.05,243.05,243.05,45
01/24/2003,15:14,242.78,243.09,242.78,243.09,8056
01/24/2003,15:15,243,243,243,243,202
01/24/2003,15:16,242.96,242.96,242.96,242.96,1122
01/24/2003,15:17,242.87,242.87,242.87,242.87,2244
01/24/2003,15:18,242.87,242.87,242.87,242.87,4129
01/24/2003,15:21,243,243,243,243,180
01/24/2003,15:23,242.64,242.64,242.64,242.64,112
01/24/2003,15:24,242.64,242.64,242.64,242.64,292
01/24/2003,15:25,242.87,242.87,242.87,242.87,449
01/24/2003,15:26,242.87,242.87,242.87,242.87,224
01/24/2003,15:28,242.87,242.87,242.87,242.87,224
01/24/2003,15:29,242.87,242.87,242.87,242.87,1122
01/24/2003,15:30,242.87,242.87,242.87,242.87,247
01/24/2003,15:37,242.42,242.42,242.42,242.42,2244
01/24/2003,15:39,242.73,242.73,242.73,242.73,67
01/24/2003,15:40,242.47,242.47,242.47,242.47,1122
01/24/2003,15:41,242.82,243.14,242.82,243.14,1144
01/24/2003,15:42,243.09,243.09,242.87,242.87,45
01/24/2003,15:43,242.87,242.87,242.87,242.87,112
01/24/2003,15:44,243.09,243.09,243.09,243.09,45
01/24/2003,15:47,242.87,242.87,242.87,242.87,2244
01/24/2003,15:49,242.73,242.73,242.73,242.73,67
01/24/2003,15:50,242.47,242.47,242.42,242.42,1683
01/24/2003,15:51,242.47,242.47,242.2,242.2,4174
01/24/2003,15:52,242.24,242.38,242.24,242.38,471
01/24/2003,15:53,242.24,242.29,242.2,242.29,785
01/24/2003,15:55,242.02,242.33,242.02,242.33,898
01/24/2003,15:57,242.07,242.07,242.07,242.07,1683
01/24/2003,15:58,242.07,242.15,242.07,242.07,1167
01/27/2003,09:38,239.75,239.75,239.61,239.61,471
01/27/2003,09:39,240.42,240.42,239.21,239.21,41851
01/27/2003,09:40,238.9,238.9,238.9,238.9,112
01/27/2003,09:43,239.17,239.17,239.17,239.17,337
01/27/2003,09:47,240.19,240.42,240.19,240.42,381
01/27/2003,09:48,240.15,240.15,240.15,240.15,45
01/27/2003,09:49,240.6,240.6,240.19,240.19,337
01/27/2003,09:50,239.7,239.7,239.7,239.7,112
01/27/2003,09:51,239.93,239.93,239.93,239.93,112
01/27/2003,09:52,239.66,239.66,239.3,239.3,359
01/27/2003,09:56,239.04,239.66,239.04,239.66,1144
01/27/2003,10:03,239.97,239.97,239.97,239.97,1122
01/27/2003,10:11,239.35,239.35,239.35,239.35,3456
01/27/2003,10:12,239.39,239.39,239.39,239.39,4488
01/27/2003,10:13,239.3,239.3,239.3,239.3,6732
01/27/2003,10:15,239.21,239.21,239.21,239.21,224
01/27/2003,10:16,239.08,239.53,239.08,239.53,1144
01/27/2003,10:18,239.08,239.12,239.08,239.12,6732
01/27/2003,10:19,239.08,239.39,239.08,239.08,7181
01/27/2003,10:20,239.93,239.93,239.39,239.53,3074
01/27/2003,10:21,239.53,239.53,239.3,239.3,5632
01/27/2003,10:23,239.08,239.08,238.86,238.86,12342
01/27/2003,10:24,239.35,239.35,239.35,239.35,22
01/27/2003,10:26,238.99,238.99,238.99,238.99,45
01/27/2003,10:29,239.26,239.26,239.26,239.26,10659
01/27/2003,10:31,238.72,238.72,238.72,238.72,22
01/27/2003,10:32,239.21,239.21,239.21,239.21,3366
01/27/2003,10:33,239.48,239.48,239.48,239.48,22
01/27/2003,10:34,239.48,239.48,239.48,239.48,22
01/27/2003,10:37,239.61,239.61,239.61,239.61,67
01/27/2003,10:38,239.97,240.15,239.97,240.15,11287
01/27/2003,10:40,239.97,240.28,239.97,240.28,5632
01/27/2003,10:43,239.97,239.97,239.97,239.97,5610
01/27/2003,10:44,239.79,239.79,239.79,239.79,673
01/27/2003,10:45,239.79,239.79,239.79,239.79,4937
01/27/2003,10:47,240.64,240.64,240.64,240.64,224
01/27/2003,10:48,240.77,240.77,239.66,239.66,11287
01/27/2003,10:49,240.77,240.77,240.77,240.77,224
01/27/2003,10:51,240.55,240.55,240.55,240.55,1391
01/27/2003,10:55,241.09,241.09,241.09,241.09,5610
01/27/2003,10:56,241.09,241.09,241.09,241.09,2244
01/27/2003,10:58,240.86,240.86,240.86,240.86,5610
01/27/2003,11:00,240.64,240.64,240.64,240.64,22
01/27/2003,11:01,240.64,240.64,240.64,240.64,22
01/27/2003,11:02,240.33,240.33,240.33,240.33,22
01/27/2003,11:03,240.37,240.37,240.37,240.37,22
01/27/2003,11:04,240.82,240.82,240.82,240.82,5610
01/27/2003,11:09,240.55,240.55,240.55,240.55,5610
01/27/2003,11:13,240.82,240.82,240.82,240.82,45
01/27/2003,11:15,240.55,240.55,240.42,240.42,67
01/27/2003,11:19,240.42,240.42,240.02,240.02,12207
01/27/2003,11:20,240.02,240.02,239.84,239.97,1212
01/27/2003,11:26,239.53,239.53,239.53,239.53,561
01/27/2003,11:27,239.39,239.39,239.08,239.08,247
01/27/2003,11:28,238.95,238.95,238.95,238.95,16830
01/27/2003,11:30,238.19,238.59,238.19,238.41,2715
01/27/2003,11:31,238.19,238.19,238.19,238.19,22
01/27/2003,11:32,238.19,238.19,238.19,238.19,6732
01/27/2003,11:34,238.41,238.41,237.92,237.92,180
01/27/2003,11:37,237.97,237.97,237.97,237.97,1010
01/27/2003,11:38,237.48,237.48,237.48,237.48,449
01/27/2003,11:39,237.65,237.65,237.65,237.65,112
01/27/2003,11:40,237.43,237.43,237.43,237.43,224
01/27/2003,11:41,237.39,237.39,236.94,236.94,1818
01/27/2003,11:43,237.16,237.16,236.76,236.76,180
01/27/2003,11:44,236.85,236.85,236.85,236.85,67
01/27/2003,11:46,236.63,236.63,236.41,236.41,2244
01/27/2003,11:47,236.63,236.63,236.63,236.63,1122
01/27/2003,11:49,236.23,236.23,236.23,236.23,22
01/27/2003,11:50,236.18,236.18,236.18,236.18,651
01/27/2003,11:54,235.96,235.96,235.96,235.96,135
01/27/2003,11:55,236.18,236.27,236.18,236.27,224
01/27/2003,11:57,235.96,235.96,235.65,235.65,314
01/27/2003,11:58,235.38,235.38,235.38,235.38,45
01/27/2003,12:00,235.47,235.92,235.47,235.92,1167
01/27/2003,12:02,235.29,235.29,235.29,235.29,2244
01/27/2003,12:03,235.07,235.07,235.07,235.07,5610
01/27/2003,12:04,235.29,235.51,235.29,235.51,696
01/27/2003,12:07,235.07,235.07,235.07,235.07,22
01/27/2003,12:08,234.58,234.58,234.58,234.58,224
01/27/2003,12:09,234.85,234.85,234.8,234.8,45
01/27/2003,12:13,233.96,233.96,233.96,233.96,135
01/27/2003,12:18,234.4,234.4,234.4,234.4,112
01/27/2003,12:19,234.36,234.36,233.96,233.96,381
01/27/2003,12:24,233.29,233.29,233.29,233.29,202
01/27/2003,12:26,233.42,233.42,233.06,233.06,13576
01/27/2003,12:28,233.29,233.29,233.29,233.29,404
01/27/2003,12:32,233.33,233.33,233.33,233.33,22
01/27/2003,12:34,233.73,233.73,233.73,233.73,22
01/27/2003,12:35,234,234,233.55,233.55,1144
01/27/2003,12:36,233.87,233.87,233.87,233.87,1122
01/27/2003,12:37,233.96,233.96,233.73,233.73,2626
01/27/2003,12:38,233.51,233.51,233.51,233.51,1122
01/27/2003,12:40,234.27,234.27,234.27,234.27,135
01/27/2003,12:41,234.45,234.45,234.45,234.45,112
01/27/2003,12:43,234.4,234.4,234.4,234.4,112
01/27/2003,12:44,234.18,234.58,234.18,234.58,157
01/27/2003,12:45,234.18,234.4,234.18,234.22,202
01/27/2003,12:46,234.18,234.18,234.18,234.18,22
01/27/2003,12:48,233.96,233.96,233.96,233.96,67
01/27/2003,12:49,234.4,234.53,234.31,234.31,1369
01/27/2003,12:52,235.07,235.07,235.07,235.07,1122
01/27/2003,12:54,235.6,235.6,235.6,235.6,90
01/27/2003,12:55,235.74,235.74,235.74,235.74,112
01/27/2003,12:56,235.65,235.65,235.65,235.65,45
01/27/2003,12:58,235.07,235.16,235.07,235.16,5632
01/27/2003,12:59,235.07,235.07,235.07,235.07,5610
01/27/2003,13:02,234.85,234.85,234.62,234.62,16942
01/27/2003,13:03,234.98,234.98,234.98,234.98,112
01/27/2003,13:04,234.62,234.62,234.62,234.62,5610
01/27/2003,13:05,234.53,234.53,234.49,234.49,1167
01/27/2003,13:06,234.62,234.62,234.53,234.53,1571
01/27/2003,13:07,235.07,235.07,235.07,235.07,5610
01/27/2003,13:08,234.62,234.62,234.62,234.62,22
01/27/2003,13:09,234.62,234.62,234.62,234.62,1122
01/27/2003,13:10,235.07,235.07,235.07,235.07,314
01/27/2003,13:12,234.89,234.98,234.89,234.98,4510
01/27/2003,13:16,235.07,235.07,235.07,235.07,2244
01/27/2003,13:17,235.25,235.25,235.07,235.07,6732
01/27/2003,13:18,234.71,234.71,234.71,234.71,2491
01/27/2003,13:27,234.62,234.62,234.62,234.62,5610
01/27/2003,13:28,234.62,234.62,234.4,234.4,4600
01/27/2003,13:31,234.27,234.27,234.27,234.27,90
01/27/2003,13:33,234.31,234.49,234.31,234.49,1144
01/27/2003,13:35,234.22,234.22,234.22,234.22,673
01/27/2003,13:36,234.18,234.22,234.18,234.22,5722
01/27/2003,13:37,234.22,234.22,234.22,234.22,45
01/27/2003,13:38,234.18,234.18,234.18,234.18,5610
01/27/2003,13:39,234.4,234.4,234.4,234.4,224
01/27/2003,13:47,234.58,234.58,234.58,234.58,22
01/27/2003,13:54,234.22,234.22,234.22,234.22,224
01/27/2003,13:55,233.82,233.82,233.82,233.82,112
01/27/2003,13:58,233.96,234.13,233.96,234.13,157
01/27/2003,14:00,233.73,233.73,233.73,233.73,224
01/27/2003,14:01,233.64,233.64,233.51,233.51,247
01/27/2003,14:02,233.55,233.55,233.29,233.29,3388
01/27/2003,14:04,233.06,233.06,233.06,233.06,3366
01/27/2003,14:10,233.06,233.06,233.06,233.06,22
01/27/2003,14:11,232.89,232.89,232.89,232.89,22
01/27/2003,14:12,232.97,232.97,232.97,232.97,1122
01/27/2003,14:14,232.8,232.84,232.8,232.84,1638
01/27/2003,14:16,232.62,232.62,232.62,232.62,224
01/27/2003,14:17,232.71,232.89,232.71,232.89,247
01/27/2003,14:18,232.62,232.71,232.62,232.71,202
01/27/2003,14:19,232.53,232.53,232.53,232.53,22
01/27/2003,14:23,232.4,232.4,232.04,232.04,5947
01/27/2003,14:24,232.31,232.31,232.13,232.13,292
01/27/2003,14:25,231.95,231.95,231.86,231.86,1952
01/27/2003,14:27,231.82,231.82,231.82,231.82,180
01/27/2003,14:28,231.95,231.95,231.95,231.95,247
01/27/2003,14:29,231.77,231.77,231.77,231.77,965
01/27/2003,14:30,231.77,231.77,231.77,231.77,67
01/27/2003,14:31,231.73,231.73,231.73,231.73,1167
01/27/2003,14:33,231.73,231.73,231.73,231.73,22
01/27/2003,14:34,231.73,231.73,231.73,231.73,67
01/27/2003,14:35,231.73,231.73,231.5,231.5,696
01/27/2003,14:36,231.5,231.5,231.5,231.5,90
01/27/2003,14:37,231.5,231.64,231.28,231.28,561
01/27/2003,14:38,231.28,231.28,231.01,231.01,1369
01/27/2003,14:39,231.01,231.28,231.01,231.28,741
01/27/2003,14:40,231.5,231.5,231.5,231.5,112
01/27/2003,14:41,231.28,231.28,231.19,231.19,90
01/27/2003,14:42,231.06,231.28,231.06,231.28,628
01/27/2003,14:43,231.28,231.5,231.28,231.5,875
01/27/2003,14:46,231.1,231.1,231.1,231.1,22
01/27/2003,14:47,230.97,230.97,230.75,230.97,359
01/27/2003,14:48,230.97,231.01,230.97,231.01,135
01/27/2003,14:49,230.92,230.92,230.92,230.92,112
01/27/2003,14:50,230.61,230.61,230.48,230.48,471
01/27/2003,14:51,230.48,230.48,230.43,230.43,471
01/27/2003,14:53,230.17,230.17,230.17,230.17,45
01/27/2003,14:54,230.17,230.17,230.17,230.17,2917
01/27/2003,14:55,229.94,230.17,229.94,229.94,516
01/27/2003,14:56,230.08,230.08,229.94,229.94,628
01/27/2003,14:57,229.94,230.12,229.94,230.12,1077
01/27/2003,14:59,230.39,230.57,230.39,230.57,157
01/27/2003,15:00,230.57,230.57,230.57,230.57,224
01/27/2003,15:01,230.43,230.43,230.43,230.43,1346
01/27/2003,15:02,230.57,230.57,230.57,230.57,22
01/27/2003,15:05,230.39,230.39,230.39,230.39,1616
01/27/2003,15:06,230.48,230.92,230.48,230.92,90
01/27/2003,15:07,230.97,230.97,230.97,230.97,3366
01/27/2003,15:09,231.33,231.33,231.28,231.28,314
01/27/2003,15:10,231.37,231.37,231.28,231.37,673
01/27/2003,15:13,231.28,231.28,231.24,231.24,337
01/27/2003,15:15,231.06,231.06,231.06,231.06,673
01/27/2003,15:16,230.66,230.66,230.66,230.66,4488
01/27/2003,15:19,230.97,230.97,230.97,230.97,45
01/27/2003,15:20,230.75,230.75,230.75,230.75,606
01/27/2003,15:23,230.97,231.33,230.97,231.33,337
01/27/2003,15:24,230.84,230.84,230.84,230.84,224
01/27/2003,15:25,230.92,230.92,230.92,230.92,22
01/27/2003,15:26,230.88,231.33,230.88,231.33,90
01/27/2003,15:28,231.19,231.19,231.19,231.19,157
01/27/2003,15:29,231.19,231.19,231.19,231.19,157
01/27/2003,15:30,231.42,231.42,231.42,231.42,112
01/27/2003,15:31,231.19,231.19,231.19,231.19,1414
01/27/2003,15:32,231.1,231.1,231.1,231.1,67
01/27/2003,15:34,231.5,231.5,231.5,231.5,224
01/27/2003,15:37,231.5,231.5,231.28,231.28,1100
01/27/2003,15:39,231.73,231.73,231.73,231.73,673
01/27/2003,15:40,232.17,232.35,232.17,232.35,1122
01/27/2003,15:41,232.17,232.31,231.95,231.95,1818
01/27/2003,15:42,232.35,232.4,232.26,232.4,7854
01/27/2003,15:43,232.31,232.35,232.31,232.35,2289
01/27/2003,15:44,232.17,232.44,232.17,232.44,3433
01/27/2003,15:46,232.17,232.17,232.17,232.17,45
01/27/2003,15:47,232.17,232.17,232.04,232.04,471
01/27/2003,15:48,232.04,232.04,231.99,231.99,449
01/27/2003,15:52,231.86,231.86,231.86,231.86,45
01/27/2003,15:53,231.82,231.82,231.73,231.73,135
01/27/2003,15:54,231.77,231.77,231.77,231.77,2266
01/27/2003,15:55,231.77,231.95,231.73,231.73,449
01/27/2003,15:56,231.73,231.73,231.68,231.68,90
01/27/2003,15:58,231.42,231.42,231.42,231.42,224
01/27/2003,15:59,231.55,231.55,231.19,231.19,269
01/28/2003,09:33,233.96,233.96,233.96,233.96,224
01/28/2003,09:34,233.96,233.96,233.6,233.6,2648
01/28/2003,09:35,233.55,233.6,233.55,233.6,381
01/28/2003,09:37,235.07,235.07,235.07,235.07,561
01/28/2003,09:38,235.02,236.18,235.02,235.96,875
01/28/2003,09:39,236.18,236.54,236.18,236.54,3119
01/28/2003,09:40,237.25,237.25,236.54,236.54,7091
01/28/2003,09:43,236.18,236.5,236.18,236.5,135
01/28/2003,09:44,235.56,235.56,235.56,235.56,67
01/28/2003,09:45,235.2,235.25,235.2,235.25,673
01/28/2003,09:47,235.2,235.29,235.2,235.29,3815
01/28/2003,09:48,235.51,235.51,235.51,235.51,5722
01/28/2003,09:50,235.65,236.54,235.65,236.54,359
01/28/2003,09:51,236.85,236.85,236.27,236.27,135
01/28/2003,09:52,236.36,236.99,236.36,236.99,1459
01/28/2003,09:53,236.09,236.09,236.09,236.09,22
01/28/2003,09:54,236.9,236.9,236.9,236.9,135
01/28/2003,09:55,236.63,236.81,236.63,236.81,247
01/28/2003,09:56,236.23,236.23,236.05,236.05,3366
01/28/2003,09:58,236.85,236.85,236.85,236.85,853
01/28/2003,09:59,236.63,236.99,236.63,236.99,292
01/28/2003,10:00,237.07,237.07,236.67,236.9,875
01/28/2003,10:01,237.83,237.97,237.3,237.3,449
01/28/2003,10:02,237.12,237.12,237.12,237.12,45
01/28/2003,10:03,237.07,237.07,237.07,237.07,404
01/28/2003,10:05,236.32,236.32,236.18,236.18,247
01/28/2003,10:06,236.01,236.01,236.01,236.01,12342
01/28/2003,10:07,235.96,236.18,235.96,236.18,561
01/28/2003,10:09,236.85,237.07,236.85,237.07,1234
01/28/2003,10:10,237.07,237.07,237.07,237.07,337
01/28/2003,10:12,237.52,237.52,237.16,237.16,449
01/28/2003,10:13,237.3,237.3,237.3,237.3,112
01/28/2003,10:17,237.12,237.12,237.12,237.12,22
01/28/2003,10:18,237.3,237.3,237.3,237.3,45
01/28/2003,10:19,237.21,238.28,237.21,238.28,651
01/28/2003,10:20,237.7,237.7,237.7,237.7,224
01/28/2003,10:21,238.5,238.5,238.5,238.5,1032
01/28/2003,10:22,238.77,238.77,238.77,238.77,1122
01/28/2003,10:24,238.81,238.81,238.41,238.41,1144
01/28/2003,10:27,237.79,237.79,237.79,237.79,67
01/28/2003,10:28,238.1,238.1,238.1,238.1,67
01/28/2003,10:30,238.41,238.41,238.41,238.41,1279
01/28/2003,10:31,238.37,238.37,238.37,238.37,22
01/28/2003,10:32,238.14,238.14,238.1,238.1,224
01/28/2003,10:33,238.32,238.41,238.32,238.41,1885
01/28/2003,10:34,238.86,239.17,238.86,239.17,1346
01/28/2003,10:37,238.77,238.9,238.77,238.9,224
01/28/2003,10:40,238.86,238.86,238.86,238.86,90
01/28/2003,10:41,238.28,238.28,238.28,238.28,135
01/28/2003,10:42,238.32,238.32,238.32,238.32,673
01/28/2003,10:44,238.19,238.19,237.92,237.92,785
01/28/2003,10:47,237.74,237.74,237.56,237.56,1212
01/28/2003,10:48,237.52,237.52,237.52,237.52,1032
01/28/2003,10:50,238.06,238.06,238.06,238.06,3029
01/28/2003,10:55,236.81,236.81,236.81,236.81,1122
01/28/2003,10:56,237.48,237.48,236.85,236.85,224
01/28/2003,10:57,236.76,236.76,236.76,236.76,157
01/28/2003,10:59,236.27,236.27,236.27,236.27,90
01/28/2003,11:00,236.27,236.27,236.27,236.27,3366
01/28/2003,11:01,236.94,236.94,236.94,236.94,22
01/28/2003,11:04,236.36,236.36,236.18,236.18,157
01/28/2003,11:07,235.74,235.83,235.74,235.83,247
01/28/2003,11:08,236.18,236.18,236.18,236.18,157
01/28/2003,11:09,235.74,235.74,235.74,235.74,673
01/28/2003,11:11,236.63,236.63,236.63,236.63,180
01/28/2003,11:12,236.58,236.58,236.58,236.58,269
01/28/2003,11:14,236.54,236.54,236.54,236.54,1122
01/28/2003,11:15,235.87,235.87,235.87,235.87,898
01/28/2003,11:16,235.87,235.87,235.87,235.87,449
01/28/2003,11:17,235.74,235.74,235.69,235.69,269
01/28/2003,11:19,236.27,236.27,236.27,236.27,3366
01/28/2003,11:20,235.83,235.83,235.83,235.83,135
01/28/2003,11:21,235.74,235.74,235.74,235.74,224
01/28/2003,11:23,235.6,235.74,235.6,235.6,90
01/28/2003,11:24,235.29,235.29,235.29,235.29,224
01/28/2003,11:25,235.29,235.29,235.29,235.29,561
01/28/2003,11:26,235.65,235.65,235.65,235.65,3366
01/28/2003,11:27,235.65,235.65,235.65,235.65,45
01/28/2003,11:30,235.65,235.65,235.65,235.65,673
01/28/2003,11:35,235.07,235.07,235.07,235.07,45
01/28/2003,11:37,234.4,234.4,234.4,234.4,157
01/28/2003,11:38,234.22,234.22,234.22,234.22,224
01/28/2003,11:41,233.29,233.29,233.29,233.29,1122
01/28/2003,11:43,233.96,233.96,233.96,233.96,112
01/28/2003,11:45,233.96,234.18,233.96,234.18,1257
01/28/2003,11:46,234.58,234.58,234.58,234.58,2244
01/28/2003,11:47,234.67,234.85,234.67,234.85,180
01/28/2003,11:49,234.22,234.22,234.22,234.22,785
01/28/2003,11:54,234.22,234.22,233.78,233.78,359
01/28/2003,11:55,234.04,234.04,234.04,234.04,224
01/28/2003,11:58,234.22,234.22,234.22,234.22,224
01/28/2003,12:00,234.22,234.22,234.22,234.22,22
01/28/2003,12:04,234,234,234,234,67
01/28/2003,12:16,233.96,233.96,233.96,233.96,157
01/28/2003,12:21,234,234.09,234,234.09,135
01/28/2003,12:22,233.6,233.6,233.6,233.6,1122
01/28/2003,12:29,233.82,233.82,233.82,233.82,1122
01/28/2003,12:30,233.87,233.87,233.87,233.87,22
01/28/2003,12:31,233.96,233.96,233.91,233.91,135
01/28/2003,12:35,233.78,234.09,233.78,234.09,673
01/28/2003,12:38,234.18,234.18,234.18,234.18,135
01/28/2003,12:43,234.94,234.94,234.94,234.94,1122
01/28/2003,12:46,234.49,234.49,234.49,234.49,2311
01/28/2003,12:49,234.62,234.62,234.62,234.62,112
01/28/2003,12:50,234.58,234.58,234.58,234.58,1010
01/28/2003,12:52,234.18,234.18,234.18,234.18,673
01/28/2003,12:54,234.13,234.13,234.13,234.13,1840
01/28/2003,12:58,233.64,233.64,233.64,233.64,3366
01/28/2003,13:00,233.64,233.64,233.64,233.64,157
01/28/2003,13:02,233.96,233.96,233.96,233.96,561
01/28/2003,13:03,234.27,234.27,233.96,233.96,583
01/28/2003,13:14,234.18,234.18,234.18,234.18,651
01/28/2003,13:15,234.31,234.31,234.31,234.31,22
01/28/2003,13:16,234.45,234.45,234.45,234.45,1122
01/28/2003,13:48,234.45,234.45,234.45,234.45,22
01/28/2003,13:51,234.45,234.45,234.45,234.45,22
01/28/2003,13:54,234.94,234.94,234.94,234.94,112
01/28/2003,13:55,234.62,234.62,234.62,234.62,22
01/28/2003,13:59,235.16,235.16,235.16,235.16,337
01/28/2003,14:04,235.74,235.74,235.74,235.74,224
01/28/2003,14:05,235.65,235.65,235.65,235.65,1122
01/28/2003,14:10,235.65,235.65,235.65,235.65,22
01/28/2003,14:13,235.74,235.74,235.65,235.65,1234
01/28/2003,14:15,235.83,235.83,235.83,235.83,22
01/28/2003,14:22,235.29,235.29,235.29,235.29,45
01/28/2003,14:23,235.11,235.11,235.11,235.11,2244
01/28/2003,14:25,235.51,235.51,235.51,235.51,22
01/28/2003,14:33,235.51,235.51,235.51,235.51,22
01/28/2003,14:34,235.11,235.11,235.11,235.11,2244
01/28/2003,14:37,235.02,235.02,235.02,235.02,22
01/28/2003,14:39,235.2,235.2,235.16,235.16,45
01/28/2003,14:42,234.71,234.71,234.67,234.67,2468
01/28/2003,14:44,234.49,234.71,234.4,234.71,1257
01/28/2003,14:48,234.22,234.22,234.22,234.22,22
01/28/2003,14:49,234.58,234.58,234.58,234.58,247
01/28/2003,14:50,234.09,234.13,234.09,234.13,247
01/28/2003,14:53,234.58,234.58,234.58,234.58,45
01/28/2003,14:54,234.58,234.58,234.58,234.58,269
01/28/2003,14:56,234.85,235.11,234.85,235.11,337
01/28/2003,15:00,235.07,235.07,235.07,235.07,112
01/28/2003,15:03,234.62,234.62,234.62,234.62,22
01/28/2003,15:09,233.96,234.22,233.96,234.22,67
01/28/2003,15:10,234.18,234.18,234.18,234.18,22
01/28/2003,15:14,234.04,234.04,234.04,234.04,763
01/28/2003,15:17,234.36,234.36,234.36,234.36,112
01/28/2003,15:19,234.13,234.13,234.13,234.13,22
01/28/2003,15:23,234.94,234.94,234.31,234.31,449
01/28/2003,15:30,234.31,234.31,234.31,234.31,180
01/28/2003,15:33,234.67,234.67,234.62,234.62,45
01/28/2003,15:34,234.62,234.62,234.62,234.62,1100
01/28/2003,15:44,234.4,234.4,234.4,234.4,157
01/28/2003,15:45,234.18,234.18,234.18,234.18,112
01/28/2003,15:46,234.45,234.45,234.45,234.45,22
01/28/2003,15:47,234.4,234.4,234.4,234.4,22
01/28/2003,15:48,234.45,234.45,234.45,234.45,180
01/28/2003,15:49,234.45,234.45,234.45,234.45,224
01/28/2003,15:50,234.22,234.4,234.22,234.4,628
01/28/2003,15:52,234.53,234.53,234.4,234.4,157
01/28/2003,15:56,233.91,233.91,233.91,233.91,112
01/29/2003,09:36,231.28,231.28,231.28,231.28,651
01/29/2003,09:37,230.92,230.92,230.92,230.92,22
01/29/2003,09:38,230.26,230.26,228.38,228.38,5969
01/29/2003,09:39,228.38,229.5,228.38,228.61,292
01/29/2003,09:40,229.28,229.28,229.05,229.28,9223
01/29/2003,09:41,229.9,230.17,229.9,230.17,180
01/29/2003,09:42,230.12,230.17,230.12,230.17,180
01/29/2003,09:43,230.03,230.03,230.03,230.03,224
01/29/2003,09:45,229.63,229.63,229.63,229.63,224
01/29/2003,09:46,230.08,230.17,229.77,230.17,404
01/29/2003,09:47,230.84,230.84,230.84,230.84,22
01/29/2003,09:48,231.28,231.46,231.28,231.28,10771
01/29/2003,09:49,231.5,231.5,231.5,231.5,2244
01/29/2003,09:50,230.84,230.84,230.84,230.84,180
01/29/2003,09:51,230.84,231.28,230.84,231.15,583
01/29/2003,09:53,231.73,231.73,231.73,231.73,16830
01/29/2003,09:54,232.53,232.53,232.53,232.53,22440
01/29/2003,09:55,232.62,232.62,232.62,232.62,45
01/29/2003,09:56,232.97,232.97,232.97,232.97,90
01/29/2003,09:57,233.02,233.02,232.62,232.62,292
01/29/2003,09:58,232.57,233.6,232.57,233.6,471
01/29/2003,10:00,233.06,233.06,233.06,233.06,247
01/29/2003,10:02,232.4,232.4,231.95,231.95,920
01/29/2003,10:03,232.04,232.62,232.04,232.62,337
01/29/2003,10:04,232.22,233.06,232.22,233.06,6956
01/29/2003,10:05,233.51,233.51,233.29,233.51,987
01/29/2003,10:06,233.51,233.51,233.51,233.51,359
01/29/2003,10:07,233.15,233.29,233.15,233.29,5632
01/29/2003,10:09,233.78,233.78,233.78,233.78,5632
01/29/2003,10:10,235.07,235.07,235.07,235.07,22
01/29/2003,10:11,235.34,235.6,235.29,235.6,292
01/29/2003,10:12,235.51,235.74,235.51,235.74,247
01/29/2003,10:13,235.74,235.74,235.74,235.74,673
01/29/2003,10:14,236.18,236.18,235.74,236.18,1122
01/29/2003,10:15,236.18,236.18,236.18,236.18,6620
01/29/2003,10:16,237.3,237.3,237.3,237.3,45
01/29/2003,10:18,236.27,236.94,236.18,236.18,718
01/29/2003,10:19,236.18,236.58,236.14,236.14,5655
01/29/2003,10:20,235.83,235.83,235.83,235.83,22
01/29/2003,10:21,236.41,236.41,236.41,236.41,112
01/29/2003,10:22,236.18,236.18,236.18,236.18,67
01/29/2003,10:23,235.51,235.51,235.51,235.51,67
01/29/2003,10:24,235.51,235.51,235.51,235.51,180
01/29/2003,10:27,235.38,235.38,235.38,235.38,180
01/29/2003,10:28,236.54,236.54,236.54,236.54,90
01/29/2003,10:30,236.54,236.54,236.45,236.45,180
01/29/2003,10:31,235.74,235.74,235.38,235.38,583
01/29/2003,10:34,234.85,234.85,234.85,234.85,22
01/29/2003,10:35,234.62,234.62,234.62,234.62,1212
01/29/2003,10:36,234.4,234.85,234.22,234.85,4600
01/29/2003,10:39,233.78,233.82,233.78,233.82,6508
01/29/2003,10:41,233.82,233.82,233.82,233.82,224
01/29/2003,10:42,233.55,233.55,233.51,233.51,2244
01/29/2003,10:44,233.15,233.15,233.15,233.15,67
01/29/2003,10:45,233.06,233.06,233.06,233.06,22
01/29/2003,10:46,233.06,233.06,233.06,233.06,6732
01/29/2003,10:47,234.09,234.09,234.09,234.09,1122
01/29/2003,10:48,233.96,234.31,233.73,233.73,494
01/29/2003,10:49,233.96,233.96,233.82,233.82,112
01/29/2003,10:52,233.82,233.82,233.82,233.82,22
01/29/2003,10:53,233.51,233.51,233.51,233.51,2244
01/29/2003,10:55,233.51,233.51,233.51,233.51,22
01/29/2003,10:56,233.87,233.87,233.87,233.87,224
01/29/2003,10:58,233.96,233.96,233.96,233.96,22
01/29/2003,11:00,233.69,233.69,233.69,233.69,22
01/29/2003,11:04,233.87,233.96,233.87,233.96,135
01/29/2003,11:05,234.58,234.58,234.58,234.58,11220
01/29/2003,11:06,234.85,234.85,234.31,234.31,90
01/29/2003,11:07,234.53,235.07,234.53,235.07,112
01/29/2003,11:08,234.31,234.31,234.31,234.31,67
01/29/2003,11:09,234.18,234.31,234.18,234.27,157
01/29/2003,11:11,234.18,234.4,234.18,234.4,135
01/29/2003,11:12,234.31,234.31,234.31,234.31,22
01/29/2003,11:13,234.4,234.4,234.18,234.18,157
01/29/2003,11:14,234.58,234.58,234.09,234.09,1189
01/29/2003,11:19,234.67,234.67,234.67,234.67,22
01/29/2003,11:20,234.58,234.58,234.58,234.58,22
01/29/2003,11:21,234.58,234.58,234.58,234.58,22
01/29/2003,11:27,234.71,234.71,234.71,234.71,67
01/29/2003,11:28,234.85,234.85,234.85,234.85,45
01/29/2003,11:31,234.85,235.38,234.85,235.34,1459
01/29/2003,11:32,235.29,235.29,235.29,235.29,224
01/29/2003,11:36,234.94,234.94,234.94,234.94,45
01/29/2003,11:40,235.69,235.69,235.69,235.69,3366
01/29/2003,11:41,235.74,235.96,235.74,235.96,1459
01/29/2003,11:43,236.36,236.36,236.18,236.18,1167
01/29/2003,11:46,235.96,235.96,235.96,235.96,22
01/29/2003,11:47,235.96,235.96,235.96,235.96,224
01/29/2003,11:52,236.18,236.36,236.18,236.36,112
01/29/2003,11:53,236.14,236.41,236.14,236.41,2401
01/29/2003,11:54,236.45,236.45,236.45,236.45,3254
01/29/2003,11:55,236.5,236.5,236.18,236.18,3388
01/29/2003,11:58,236.85,236.85,236.85,236.85,11220
01/29/2003,12:00,236.72,236.72,236.72,236.72,45
01/29/2003,12:02,236.85,236.85,236.85,236.85,3366
01/29/2003,12:04,236.63,236.76,236.63,236.76,561
01/29/2003,12:05,236.32,236.32,236.32,236.32,180
01/29/2003,12:06,236.18,236.18,236.18,236.18,449
01/29/2003,12:07,236.18,236.18,236.18,236.18,2244
01/29/2003,12:08,235.74,235.74,235.74,235.74,1122
01/29/2003,12:10,235.74,235.74,235.74,235.74,2244
01/29/2003,12:15,235.51,235.51,235.51,235.51,449
01/29/2003,12:24,235.69,235.69,235.69,235.69,22
01/29/2003,12:25,235.74,235.74,235.74,235.74,1571
01/29/2003,12:27,236.18,236.18,236.18,236.18,45
01/29/2003,12:30,236.54,236.54,236.54,236.54,1122
01/29/2003,12:34,236.27,236.27,236.27,236.27,561
01/29/2003,12:35,236.76,236.76,236.76,236.76,157
01/29/2003,12:37,236.85,236.99,236.85,236.99,224
01/29/2003,12:38,236.32,236.32,236.32,236.32,22
01/29/2003,12:39,236.41,236.41,236.41,236.41,673
01/29/2003,12:42,236.05,236.05,236.01,236.01,10098
01/29/2003,12:44,236.63,236.63,236.63,236.63,1122
01/29/2003,12:45,236.32,236.32,236.32,236.32,112
01/29/2003,12:46,236.32,236.32,236.32,236.32,112
01/29/2003,12:54,236.76,236.76,236.76,236.76,22
01/29/2003,12:55,236.94,236.94,236.94,236.94,5610
01/29/2003,12:57,236.85,236.85,236.85,236.85,224
01/29/2003,13:01,236.76,236.76,236.76,236.76,45
01/29/2003,13:08,237.07,237.16,237.07,237.16,90
01/29/2003,13:10,236.76,237.03,236.76,237.03,1144
01/29/2003,13:11,237.21,237.52,237.21,237.52,45
01/29/2003,13:12,237.3,237.65,237.3,237.65,606
01/29/2003,13:13,237.61,237.61,237.3,237.3,12342
01/29/2003,13:14,237.61,237.61,237.52,237.52,112
01/29/2003,13:15,237.48,237.48,237.48,237.48,22
01/29/2003,13:17,237.3,237.48,237.3,237.48,5632
01/29/2003,13:21,237.07,237.07,237.07,237.07,1122
01/29/2003,13:22,237.25,237.25,237.25,237.25,45
01/29/2003,13:27,237.07,237.07,237.07,237.07,135
01/29/2003,13:33,237.52,237.52,237.52,237.52,112
01/29/2003,13:34,237.61,237.61,237.61,237.61,112
01/29/2003,13:37,238.32,238.32,238.32,238.32,135
01/29/2003,13:38,238.32,238.32,238.32,238.32,22
01/29/2003,13:39,238.59,238.59,238.59,238.59,22
01/29/2003,13:42,238.63,238.63,238.63,238.63,157
01/29/2003,13:43,238.55,238.55,238.55,238.55,22
01/29/2003,13:45,238.55,238.55,238.55,238.55,112
01/29/2003,13:47,238.32,238.32,238.32,238.32,5610
01/29/2003,13:48,238.72,238.72,238.72,238.72,112
01/29/2003,13:51,238.14,238.14,238.14,238.14,112
01/29/2003,13:55,237.61,237.7,237.61,237.7,4735
01/29/2003,13:56,237.79,237.79,237.79,237.79,449
01/29/2003,14:01,237.61,237.61,237.61,237.61,561
01/29/2003,14:05,237.65,237.65,237.65,237.65,22
01/29/2003,14:13,237.88,237.88,237.88,237.88,1122
01/29/2003,14:28,236.63,236.63,236.32,236.32,718
01/29/2003,14:29,236.41,236.41,236.41,236.41,269
01/29/2003,14:30,236.76,237.07,236.76,237.07,471
01/29/2003,14:34,237.52,237.52,237.52,237.52,561
01/29/2003,14:37,236.94,236.94,236.94,236.94,45
01/29/2003,14:42,238.1,238.1,238.1,238.1,2244
01/29/2003,14:43,238.01,238.01,238.01,238.01,22
01/29/2003,14:46,237.97,237.97,237.97,237.97,6732
01/29/2003,14:50,238.19,238.19,238.19,238.19,112
01/29/2003,14:53,238.37,238.37,238.37,238.37,157
01/29/2003,14:54,238.14,238.14,238.14,238.14,22
01/29/2003,15:01,238.28,238.28,238.28,238.28,1571
01/29/2003,15:05,238.28,238.41,238.28,238.41,5655
01/29/2003,15:06,238.32,238.32,238.32,238.32,90
01/29/2003,15:08,238.63,238.63,238.63,238.63,381
01/29/2003,15:09,239.17,239.17,239.17,239.17,2244
01/29/2003,15:10,239.08,239.08,239.08,239.08,3366
01/29/2003,15:12,239.39,239.39,239.39,239.39,269
01/29/2003,15:13,239.66,239.66,239.66,239.66,22
01/29/2003,15:14,239.61,239.61,239.61,239.61,224
01/29/2003,15:16,239.75,239.75,239.75,239.75,381
01/29/2003,15:17,239.88,240.19,239.88,240.06,471
01/29/2003,15:19,240.28,240.28,240.28,240.28,449
01/29/2003,15:20,240.28,240.28,240.19,240.19,471
01/29/2003,15:22,240.28,240.64,240.28,240.64,224
01/29/2003,15:23,240.64,240.64,240.64,240.64,135
01/29/2003,15:24,240.64,240.77,240.64,240.73,2356
01/29/2003,15:25,240.64,240.86,240.64,240.86,1346
01/29/2003,15:28,241.09,241.09,241.09,241.09,651
01/29/2003,15:34,240.73,240.73,240.73,240.73,3366
01/29/2003,15:39,239.97,239.97,239.97,239.97,22
01/29/2003,15:40,239.97,239.97,239.97,239.97,673
01/29/2003,15:42,239.97,239.97,239.97,239.97,224
01/29/2003,15:44,239.53,239.53,239.53,239.53,22
01/29/2003,15:49,239.97,239.97,239.97,239.97,3366
01/29/2003,15:50,239.97,240.28,239.97,240.28,449
01/29/2003,15:51,239.97,240.28,239.97,239.97,16853
01/29/2003,15:52,239.97,239.97,239.97,239.97,112
01/29/2003,15:53,240.19,240.19,240.06,240.06,11243
01/29/2003,15:54,240.37,240.37,240.37,240.37,157
01/29/2003,15:58,240.28,240.28,239.75,239.75,112
01/30/2003,09:31,240.26,240.26,240.26,240.26,1122
01/30/2003,09:34,242.93,242.93,242.93,242.93,1122
01/30/2003,09:39,244.27,244.27,244.27,244.27,673
01/30/2003,09:40,244.49,244.49,244.49,244.49,1122
01/30/2003,09:42,243.82,243.82,243.82,243.82,1122
01/30/2003,09:43,244.45,244.45,244.45,244.45,22
01/30/2003,09:44,245.16,245.16,245.16,245.16,224
01/30/2003,09:45,245.38,245.38,245.38,245.38,1122
01/30/2003,09:46,245.61,245.61,245.61,245.61,1122
01/30/2003,09:47,245.16,245.96,245.16,245.96,157
01/30/2003,09:48,246.59,246.59,246.45,246.45,561
01/30/2003,09:49,246.76,248.28,246.76,247.61,3567
01/30/2003,09:50,247.34,247.83,247.17,247.57,292
01/30/2003,09:51,247.52,247.61,247.39,247.43,23893
01/30/2003,09:52,247.48,247.52,247.21,247.21,4352
01/30/2003,09:53,247.21,247.21,246.76,246.76,404
01/30/2003,09:54,246.72,246.94,246.72,246.94,224
01/30/2003,09:55,246.94,246.94,246.94,246.94,112
01/30/2003,09:56,247.3,247.39,247.3,247.39,1705
01/30/2003,09:57,246.99,247.39,246.99,247.39,897
01/30/2003,09:58,247.39,247.57,247.03,247.03,1907
01/30/2003,09:59,247.21,247.21,247.21,247.21,45
01/30/2003,10:00,247.17,247.17,247.17,247.17,22
01/30/2003,10:01,246.94,246.94,246.72,246.72,179
01/30/2003,10:02,246.45,246.85,246.45,246.85,785
01/30/2003,10:03,246.5,246.5,246.41,246.41,247
01/30/2003,10:04,246.5,246.5,246.5,246.5,22
01/30/2003,10:05,246.5,246.5,246.5,246.5,112
01/30/2003,10:06,246.14,246.45,246.14,246.45,24969
01/30/2003,10:07,246.68,246.72,246.68,246.72,785
01/30/2003,10:08,246.68,246.81,246.68,246.81,4263
01/30/2003,10:09,246.27,246.27,246.27,246.27,561
01/30/2003,10:10,245.87,245.87,245.87,245.87,897
01/30/2003,10:11,245.83,246.05,245.83,246.05,2131
01/30/2003,10:12,246.32,246.32,246.32,246.32,67
01/30/2003,10:13,245.69,246.14,245.69,246.14,179
01/30/2003,10:14,246.32,246.32,246.32,246.32,920
01/30/2003,10:15,246.5,246.5,246.5,246.5,1122
01/30/2003,10:16,246.27,246.27,245.96,246.05,404
01/30/2003,10:18,245.96,245.96,245.96,245.96,179
01/30/2003,10:19,245.92,246.27,245.83,245.83,740
01/30/2003,10:20,245.87,245.87,245.43,245.83,2445
01/30/2003,10:21,245.38,245.61,245.07,245.07,4285
01/30/2003,10:22,244.71,244.71,244.71,244.71,449
01/30/2003,10:23,245.16,245.16,245.16,245.16,67
01/30/2003,10:25,245.56,245.56,245.56,245.56,67
01/30/2003,10:26,246.1,246.1,246.1,246.1,224
01/30/2003,10:28,245.87,245.87,245.61,245.61,179
01/30/2003,10:29,245.96,245.96,245.96,245.96,4487
01/30/2003,10:30,246.05,246.23,245.92,246.23,5025
01/30/2003,10:31,246.1,246.63,245.87,246.54,6282
01/30/2003,10:32,246.1,246.59,245.61,245.61,1144
01/30/2003,10:33,245.96,245.96,245.96,245.96,449
01/30/2003,10:34,246.27,246.68,246.23,246.68,897
01/30/2003,10:35,246.23,246.72,246.23,246.72,583
01/30/2003,10:37,246.27,246.27,246.27,246.27,22
01/30/2003,10:38,245.69,245.74,245.61,245.61,247
01/30/2003,10:39,246.05,246.05,245.65,245.65,1413
01/30/2003,10:40,246.05,246.05,246.01,246.01,135
01/30/2003,10:41,246.27,246.27,246.05,246.05,426
01/30/2003,10:42,246.45,246.45,246.45,246.45,2243
01/30/2003,10:44,246.27,246.27,246.1,246.1,1144
01/30/2003,10:45,246.27,246.27,246.14,246.14,3455
01/30/2003,10:47,247.03,247.03,247.03,247.03,11217
01/30/2003,10:48,246.94,246.94,246.94,246.94,2243
01/30/2003,10:49,246.85,247.03,246.59,246.76,516
01/30/2003,10:50,246.5,246.5,246.5,246.5,67
01/30/2003,10:51,246.01,246.01,246.01,246.01,3365
01/30/2003,10:52,246.05,246.5,246.05,246.5,2939
01/30/2003,10:54,246.68,246.68,246.68,246.68,22
01/30/2003,10:59,246.5,246.5,246.5,246.5,337
01/30/2003,11:00,246.9,246.94,246.9,246.94,1234
01/30/2003,11:01,247.08,247.17,246.94,247.17,3208
01/30/2003,11:02,247.7,247.7,247.7,247.7,3388
01/30/2003,11:03,247.25,247.25,247.25,247.25,22
01/30/2003,11:05,247.39,247.39,247.08,247.08,45
01/30/2003,11:06,246.76,246.94,246.76,246.94,5900
01/30/2003,11:07,246.94,246.94,246.85,246.85,135
01/30/2003,11:08,246.85,246.85,246.41,246.41,90
01/30/2003,11:11,246.14,246.14,246.14,246.14,224
01/30/2003,11:14,246.27,246.27,246.27,246.27,11217
01/30/2003,11:17,245.83,245.83,245.78,245.78,5631
01/30/2003,11:18,245.61,245.83,245.61,245.83,202
01/30/2003,11:19,245.83,245.83,245.83,245.83,2490
01/30/2003,11:20,245.83,245.83,245.83,245.83,3365
01/30/2003,11:22,245.61,245.61,244.94,244.94,135
01/30/2003,11:23,245.38,245.38,244.54,244.54,4577
01/30/2003,11:24,245.16,245.16,245.16,245.16,11845
01/30/2003,11:25,244.76,244.76,244.76,244.76,112
01/30/2003,11:26,244.36,244.58,244.13,244.58,1279
01/30/2003,11:27,243.96,244.27,243.96,244.27,2019
01/30/2003,11:28,244.27,244.27,244.13,244.13,673
01/30/2003,11:30,244.27,244.27,244.27,244.27,112
01/30/2003,11:34,244.54,244.54,244.54,244.54,8974
01/30/2003,11:36,244.49,244.49,244.13,244.13,337
01/30/2003,11:44,244.09,244.09,244.09,244.09,22
01/30/2003,11:45,243.69,243.82,243.69,243.82,471
01/30/2003,11:47,243.29,243.29,243.29,243.29,1122
01/30/2003,11:49,243.2,243.2,243.2,243.2,22
01/30/2003,11:50,243.2,243.2,243.2,243.2,22
01/30/2003,11:53,242.8,242.8,242.53,242.53,1346
01/30/2003,11:55,242.8,242.8,242.57,242.57,1346
01/30/2003,11:56,243.06,243.06,242.8,242.8,1548
01/30/2003,11:57,242.93,242.93,242.93,242.93,3477
01/30/2003,11:58,242.04,242.04,242.04,242.04,1122
01/30/2003,11:59,241.99,241.99,241.73,241.73,112
01/30/2003,12:00,242.04,242.04,241.42,241.42,3612
01/30/2003,12:01,242.04,242.04,241.59,241.73,22928
01/30/2003,12:03,241.59,241.59,241.59,241.59,179
01/30/2003,12:04,242.17,242.17,242.17,242.17,1122
01/30/2003,12:09,241.59,241.59,241.59,241.59,112
01/30/2003,12:10,241.33,241.33,241.33,241.33,22
01/30/2003,12:11,241.24,241.24,241.24,241.24,112
01/30/2003,12:12,240.7,240.7,240.7,240.7,2356
01/30/2003,12:14,240.88,240.88,240.88,240.88,22
01/30/2003,12:15,240.7,240.7,240.7,240.7,3365
01/30/2003,12:16,241.59,241.59,241.59,241.59,2019
01/30/2003,12:17,241.59,241.59,241.59,241.59,2468
01/30/2003,12:19,242.04,242.04,242.04,242.04,11217
01/30/2003,12:21,242.22,242.22,242.22,242.22,112
01/30/2003,12:22,241.82,241.82,241.82,241.82,1122
01/30/2003,12:23,241.59,241.59,241.59,241.59,202
01/30/2003,12:31,241.59,241.68,241.59,241.68,269
01/30/2003,12:32,241.46,241.46,241.46,241.46,22
01/30/2003,12:33,241.1,241.1,241.1,241.1,22
01/30/2003,12:37,241.1,241.1,241.1,241.1,224
01/30/2003,12:39,241.06,241.06,241.06,241.06,45
01/30/2003,12:41,240.7,241.06,240.7,241.06,1144
01/30/2003,12:42,241.01,241.01,241.01,241.01,2243
01/30/2003,12:46,241.42,241.59,241.42,241.59,2356
01/30/2003,12:48,241.95,241.95,241.95,241.95,224
01/30/2003,12:49,242.04,242.04,242.04,242.04,90
01/30/2003,12:53,242.49,242.49,242.49,242.49,3365
01/30/2003,12:56,242.98,242.98,242.98,242.98,67
01/30/2003,12:57,243.11,243.11,243.11,243.11,45
01/30/2003,12:59,243.06,243.06,243.06,243.06,8974
01/30/2003,13:00,242.8,242.8,242.8,242.8,22
01/30/2003,13:08,242.53,242.53,242.53,242.53,22
01/30/2003,13:22,243.64,243.64,243.64,243.64,224
01/30/2003,13:26,243.69,243.69,243.69,243.69,224
01/30/2003,13:31,244.05,244.27,244.05,244.27,2243
01/30/2003,13:32,243.51,243.51,243.51,243.51,3365
01/30/2003,13:33,243.11,243.11,243.11,243.11,3365
01/30/2003,13:34,243.82,243.82,243.82,243.82,135
01/30/2003,13:44,243.15,243.24,243.15,243.24,157
01/30/2003,13:52,242.8,242.8,242.8,242.8,135
01/30/2003,13:58,243.29,243.29,243.29,243.29,22
01/30/2003,14:00,243.02,243.02,243.02,243.02,179
01/30/2003,14:01,242.98,242.98,242.98,242.98,135
01/30/2003,14:03,243.2,243.2,243.2,243.2,45
01/30/2003,14:04,243.24,243.24,243.24,243.24,1122
01/30/2003,14:13,242.98,242.98,242.98,242.98,269
01/30/2003,14:18,243.73,243.73,243.47,243.47,314
01/30/2003,14:19,243.69,243.69,243.69,243.69,292
01/30/2003,14:23,243.11,243.11,242.98,242.98,3455
01/30/2003,14:32,242.49,242.49,242.49,242.49,67
01/30/2003,14:35,242.35,242.35,242.35,242.35,269
01/30/2003,14:37,242.26,242.26,242.26,242.26,112
01/30/2003,14:38,242.62,242.62,242.62,242.62,3365
01/30/2003,14:44,242.71,242.71,242.71,242.71,1122
01/30/2003,14:47,242.8,242.8,242.8,242.8,45
01/30/2003,14:49,242.71,242.71,242.71,242.71,67
01/30/2003,14:50,242.71,242.71,242.71,242.71,2243
01/30/2003,14:58,241.99,241.99,241.99,241.99,1122
01/30/2003,15:00,241.68,241.68,241.68,241.68,45
01/30/2003,15:02,241.68,241.68,241.68,241.68,22
01/30/2003,15:03,241.59,241.59,241.59,241.59,381
01/30/2003,15:05,241.37,241.37,241.37,241.37,45
01/30/2003,15:09,241.24,241.37,241.24,241.37,3365
01/30/2003,15:10,241.59,241.59,241.59,241.59,202
01/30/2003,15:21,240.7,240.7,240.7,240.7,247
01/30/2003,15:22,240.35,240.57,240.35,240.57,785
01/30/2003,15:23,240.39,240.39,240.39,240.39,2243
01/30/2003,15:25,240.52,240.52,240.52,240.52,247
01/30/2003,15:27,240.75,240.75,240.75,240.75,112
01/30/2003,15:35,239.72,240.08,239.72,240.08,3477
01/30/2003,15:37,239.59,239.59,239.59,239.59,224
01/30/2003,15:40,239.81,239.81,239.81,239.81,157
01/30/2003,15:43,239.81,239.81,239.81,239.81,112
01/30/2003,15:47,239.94,239.94,239.94,239.94,22
01/30/2003,15:50,239.94,239.94,239.94,239.94,67
01/30/2003,15:53,239.41,239.41,239.41,239.41,224
01/30/2003,15:55,239.77,239.77,239.77,239.77,179
01/30/2003,15:57,239.59,239.59,239.59,239.59,112
01/31/2003,09:34,239.63,239.63,239.63,239.63,179
01/31/2003,09:36,238.47,238.47,238.16,238.16,11284
01/31/2003,09:38,238.47,238.47,238.47,238.47,112
01/31/2003,09:39,237.89,237.89,237.72,237.72,157
01/31/2003,09:40,237.31,237.31,237.31,237.31,22
01/31/2003,09:42,238.47,238.47,238.47,238.47,22
01/31/2003,09:45,239.23,239.23,238.83,238.83,269
01/31/2003,09:47,239.1,239.1,239.1,239.1,179
01/31/2003,09:48,238.47,238.47,237.98,237.98,1211
01/31/2003,09:49,237.8,237.8,237.8,237.8,1122
01/31/2003,09:50,239.45,239.45,239.45,239.45,45
01/31/2003,09:51,239.45,239.45,239.45,239.45,1122
01/31/2003,09:52,239.23,239.23,239.23,239.23,112
01/31/2003,09:53,238.03,238.03,238.03,238.03,45
01/31/2003,09:55,238.03,238.03,238.03,238.03,1122
01/31/2003,09:57,238.92,238.92,238.92,238.92,5609
01/31/2003,09:58,238.47,238.92,238.47,238.92,1324
01/31/2003,09:59,238.7,239.14,238.7,239.14,1144
01/31/2003,10:00,239.28,240.03,239.28,240.03,112
01/31/2003,10:01,240.35,240.35,240.35,240.35,2243
01/31/2003,10:05,239.23,239.36,239.23,239.36,1346
01/31/2003,10:07,238.83,238.83,238.56,238.56,1683
01/31/2003,10:13,239.1,239.1,239.1,239.1,112
01/31/2003,10:16,239.94,240.21,239.63,239.63,337
01/31/2003,10:23,238.56,238.56,238.56,238.56,90
01/31/2003,10:25,238.16,238.16,238.16,238.16,22
01/31/2003,10:26,238.38,238.38,238.38,238.38,22
01/31/2003,10:29,238.61,239.19,238.61,239.19,157
01/31/2003,10:34,238.65,238.65,238.65,238.65,22
01/31/2003,10:35,238.7,238.7,238.7,238.7,224
01/31/2003,10:37,238.61,238.61,238.61,238.61,224
01/31/2003,10:38,238.83,238.83,238.83,238.83,112
01/31/2003,10:40,238.61,238.61,238.03,238.03,179
01/31/2003,10:45,237.94,237.94,237.94,237.94,224
01/31/2003,10:49,238.52,238.52,238.52,238.52,1122
01/31/2003,10:52,238.52,238.52,238.52,238.52,1122
01/31/2003,10:55,238.83,238.83,238.83,238.83,135
01/31/2003,11:01,238.79,238.79,238.79,238.79,67
01/31/2003,11:05,238.96,238.96,238.96,238.96,90
01/31/2003,11:06,239.32,239.32,238.92,238.92,5833
01/31/2003,11:08,239.01,239.01,239.01,239.01,22
01/31/2003,11:15,238.47,238.47,238.12,238.12,179
01/31/2003,11:17,238.87,238.87,238.87,238.87,337
01/31/2003,11:23,239.45,239.45,239.45,239.45,22
01/31/2003,11:25,239.14,239.14,239.14,239.14,22
01/31/2003,11:28,239.05,239.36,239.05,239.36,337
01/31/2003,11:34,239.23,239.23,239.23,239.23,112
01/31/2003,11:38,239.36,239.36,239.36,239.36,157
01/31/2003,11:41,239.14,239.14,239.14,239.14,135
01/31/2003,11:42,238.83,238.83,238.83,238.83,22
01/31/2003,11:45,239.59,239.59,239.59,239.59,90
01/31/2003,11:46,239.81,239.81,239.81,239.81,381
01/31/2003,11:48,239.77,239.81,239.77,239.81,1122
01/31/2003,11:54,239.99,239.99,239.99,239.99,449
01/31/2003,11:57,240.26,240.26,240.26,240.26,45
01/31/2003,11:58,240.03,240.03,240.03,240.03,224
01/31/2003,12:01,240.26,240.26,240.26,240.26,45
01/31/2003,12:04,240.26,240.26,240.26,240.26,224
01/31/2003,12:07,240.52,241.01,240.52,241.01,583
01/31/2003,12:09,240.61,240.61,240.61,240.61,449
01/31/2003,12:12,241.68,241.68,241.68,241.68,1054
01/31/2003,12:16,242.26,242.26,242.26,242.26,1122
01/31/2003,12:18,241.46,241.46,241.46,241.46,22
01/31/2003,12:19,241.68,241.82,241.68,241.82,135
01/31/2003,12:20,242.13,242.13,242.13,242.13,22
01/31/2003,12:21,242.49,243.02,242.49,243.02,494
01/31/2003,12:22,243.02,243.02,243.02,243.02,45
01/31/2003,12:25,242.49,242.49,242.49,242.49,740
01/31/2003,12:26,242.71,242.71,242.71,242.71,1122
01/31/2003,12:29,242.57,242.57,242.57,242.57,269
01/31/2003,12:38,242.71,242.71,242.71,242.71,449
01/31/2003,12:39,242.57,242.57,242.57,242.57,90
01/31/2003,12:40,242.57,242.57,242.57,242.57,314
01/31/2003,12:41,242.93,242.93,242.93,242.93,45
01/31/2003,12:42,243.33,243.33,243.33,243.33,224
01/31/2003,12:44,242.71,242.71,242.71,242.71,224
01/31/2003,12:45,242.8,242.8,242.8,242.8,224
01/31/2003,12:46,242.4,242.4,242.4,242.4,45
01/31/2003,12:47,242.62,242.62,242.62,242.62,45
01/31/2003,12:48,242.66,242.66,242.66,242.66,45
01/31/2003,12:49,242.75,242.75,242.75,242.75,224
01/31/2003,12:50,243.06,243.06,242.98,242.98,1144
01/31/2003,12:51,242.62,242.62,242.62,242.62,359
01/31/2003,12:52,242.62,242.62,242.62,242.62,22
01/31/2003,12:54,243.15,243.15,243.15,243.15,157
01/31/2003,12:56,243.29,243.29,243.29,243.29,1122
01/31/2003,12:58,243.15,243.15,243.15,243.15,67
01/31/2003,13:00,243.73,243.82,243.73,243.73,90
01/31/2003,13:07,243.42,243.42,243.42,243.42,22
01/31/2003,13:09,243.73,243.73,243.73,243.73,22
01/31/2003,13:20,244.05,244.05,244.05,244.05,112
01/31/2003,13:32,244.13,244.13,244.13,244.13,112
01/31/2003,13:33,244.18,244.67,244.18,244.67,224
01/31/2003,13:38,243.82,243.82,243.82,243.82,22
01/31/2003,13:39,243.82,243.82,243.69,243.69,2468
01/31/2003,13:40,243.82,243.82,243.82,243.82,1122
01/31/2003,13:49,243.73,243.78,243.73,243.78,224
01/31/2003,13:52,243.78,243.78,243.78,243.78,45
01/31/2003,13:54,243.38,243.38,243.38,243.38,1122
01/31/2003,13:56,243.6,243.6,243.6,243.6,45
01/31/2003,14:01,243.82,243.82,243.82,243.82,247
01/31/2003,14:07,243.55,243.55,243.55,243.55,22
01/31/2003,14:08,244.05,244.05,244.05,244.05,22
01/31/2003,14:14,243.73,243.73,243.73,243.73,224
01/31/2003,14:16,243.82,243.82,243.82,243.82,179
01/31/2003,14:18,243.91,243.91,243.91,243.91,135
01/31/2003,14:20,244.36,244.36,244.36,244.36,22
01/31/2003,14:24,244.8,244.8,244.4,244.4,2042
01/31/2003,14:26,244.85,244.85,244.85,244.85,1122
01/31/2003,14:27,245.07,245.07,244.71,244.71,3141
01/31/2003,14:28,244.71,244.71,244.71,244.71,1122
01/31/2003,14:29,245.16,245.34,245.16,245.16,740
01/31/2003,14:41,244.49,244.49,244.18,244.18,404
01/31/2003,14:46,243.82,243.82,243.82,243.82,45
01/31/2003,14:53,243.6,243.6,243.6,243.6,224
01/31/2003,15:02,242.17,242.62,242.17,242.62,157
01/31/2003,15:06,242.17,242.17,242.17,242.17,22
01/31/2003,15:08,241.5,241.5,241.5,241.5,1010
01/31/2003,15:09,241.46,241.46,241.15,241.15,2243
01/31/2003,15:12,240.97,240.97,240.97,240.97,179
01/31/2003,15:13,241.15,241.15,241.15,241.15,22
01/31/2003,15:16,241.33,241.33,241.33,241.33,135
01/31/2003,15:17,241.33,241.33,241.33,241.33,1593
01/31/2003,15:18,241.33,241.33,241.33,241.33,112
01/31/2003,15:20,240.75,240.75,240.75,240.75,22
01/31/2003,15:21,240.39,240.39,240.39,240.39,22
01/31/2003,15:23,240.84,241.33,240.84,241.33,135
01/31/2003,15:31,240.7,240.7,240.57,240.57,135
01/31/2003,15:34,240.66,240.66,240.66,240.66,179
01/31/2003,15:35,240.7,240.7,240.7,240.7,269
01/31/2003,15:37,241.15,241.15,241.15,241.15,22
01/31/2003,15:40,241.77,241.77,241.77,241.77,90
01/31/2003,15:43,241.95,241.95,241.95,241.95,90
01/31/2003,15:45,241.86,241.86,241.86,241.86,157
01/31/2003,15:51,242.71,242.71,242.71,242.71,67
01/31/2003,15:52,242.71,242.71,242.71,242.71,45
01/31/2003,15:55,243.24,243.24,243.02,243.02,22210
01/31/2003,15:58,243.38,243.38,243.38,243.38,90
01/31/2003,15:59,243.24,243.24,243.24,243.24,224
02/03/2003,09:36,245.52,245.52,245.52,245.52,337
02/03/2003,09:37,245.52,245.52,245.52,245.52,45
02/03/2003,09:40,242.17,242.17,242.17,242.17,1122
02/03/2003,09:42,242.08,242.08,241.95,241.95,1234
02/03/2003,09:43,241.59,241.59,241.59,241.59,449
02/03/2003,09:44,242.49,242.49,242.49,242.49,1122
02/03/2003,09:47,241.99,241.99,241.99,241.99,112
02/03/2003,09:48,242.49,242.49,242.04,242.04,10095
02/03/2003,09:50,241.59,241.59,241.59,241.59,224
02/03/2003,09:51,241.55,241.59,241.55,241.59,381
02/03/2003,09:52,241.01,241.01,241.01,241.01,3365
02/03/2003,09:53,241.82,241.82,241.82,241.82,112
02/03/2003,09:54,242.04,242.17,241.59,242.17,583
02/03/2003,09:55,241.82,241.82,241.82,241.82,22
02/03/2003,10:02,242.71,242.71,242.71,242.71,3365
02/03/2003,10:03,242.17,242.17,241.42,241.42,135
02/03/2003,10:04,242.04,242.13,242.04,242.13,224
02/03/2003,10:05,242.93,243.24,242.93,243.11,1570
02/03/2003,10:06,242.93,242.93,242.8,242.8,6730
02/03/2003,10:07,243.15,243.15,243.15,243.15,112
02/03/2003,10:08,243.55,243.55,243.55,243.55,112
02/03/2003,10:09,243.38,243.38,243.15,243.15,337
02/03/2003,10:12,242.35,242.35,242.35,242.35,3365
02/03/2003,10:13,242.22,242.49,242.22,242.49,1144
02/03/2003,10:15,242.57,242.93,242.57,242.93,2692
02/03/2003,10:18,243.38,243.51,243.38,243.51,13685
02/03/2003,10:20,243.15,243.15,243.15,243.15,224
02/03/2003,10:21,243.02,243.02,243.02,243.02,1122
02/03/2003,10:23,244.13,244.13,243.82,243.82,3388
02/03/2003,10:24,244.18,244.18,244.09,244.09,337
02/03/2003,10:25,244,244.05,243.82,244.05,1458
02/03/2003,10:26,244.13,244.13,243.96,243.96,9445
02/03/2003,10:29,244.85,244.85,244.85,244.85,224
02/03/2003,10:31,245.16,245.38,244.85,244.85,673
02/03/2003,10:32,244.4,244.4,244.4,244.4,67
02/03/2003,10:37,244.71,245.07,244.71,245.07,583
02/03/2003,10:41,243.91,243.91,243.91,243.91,157
02/03/2003,10:42,244.05,244.05,244.05,244.05,45
02/03/2003,10:44,243.91,243.91,243.91,243.91,112
02/03/2003,10:46,242.93,242.93,242.93,242.93,449
02/03/2003,10:47,242.93,242.93,242.93,242.93,45
02/03/2003,10:50,242.93,243.24,242.93,243.24,224
02/03/2003,10:53,244.13,244.13,244.05,244.05,4487
02/03/2003,10:56,243.69,243.69,243.69,243.69,45
02/03/2003,10:57,243.6,243.6,243.6,243.6,45
02/03/2003,10:59,243.82,243.82,243.82,243.82,561
02/03/2003,11:00,243.6,243.6,243.6,243.6,22
02/03/2003,11:02,243.78,243.82,243.78,243.82,1144
02/03/2003,11:03,243.6,243.6,243.6,243.6,1234
02/03/2003,11:04,243.6,243.6,243.6,243.6,673
02/03/2003,11:05,243.15,243.15,243.15,243.15,561
02/03/2003,11:07,243.24,243.24,243.24,243.24,22
02/03/2003,11:10,243.02,243.02,243.02,243.02,90
02/03/2003,11:12,243.51,243.51,243.51,243.51,112
02/03/2003,11:17,243.69,243.69,243.69,243.69,112
02/03/2003,11:21,244.22,244.22,244.22,244.22,90
02/03/2003,11:30,243.91,243.91,243.82,243.82,179
02/03/2003,11:36,244.45,244.45,244.45,244.45,224
02/03/2003,11:38,244.8,244.8,244.8,244.8,3365
02/03/2003,11:40,244.94,244.94,244.85,244.85,1346
02/03/2003,11:41,245.07,245.07,245.07,245.07,2266
02/03/2003,11:42,244.94,244.94,244.94,244.94,897
02/03/2003,11:43,244.71,244.71,244.71,244.71,561
02/03/2003,11:46,244.71,244.71,244.71,244.71,561
02/03/2003,11:48,244.94,244.94,244.94,244.94,1122
02/03/2003,11:51,245.16,245.16,245.16,245.16,45
02/03/2003,11:52,245.38,245.38,245.38,245.38,224
02/03/2003,11:56,244.98,244.98,244.98,244.98,22
02/03/2003,11:58,245.52,245.61,245.52,245.61,381
02/03/2003,11:59,246.01,246.01,246.01,246.01,22
02/03/2003,12:01,245.38,245.38,245.38,245.38,135
02/03/2003,12:04,245.56,245.56,245.56,245.56,22
02/03/2003,12:05,245.11,245.11,245.11,245.11,5609
02/03/2003,12:08,244.98,244.98,244.98,244.98,3365
02/03/2003,12:14,245.83,245.83,245.83,245.83,561
02/03/2003,12:15,246.27,246.27,246.27,246.27,449
02/03/2003,12:17,245.96,245.96,245.96,245.96,22
02/03/2003,12:18,246.27,246.27,246.27,246.27,202
02/03/2003,12:23,246.72,246.72,246.72,246.72,112
02/03/2003,12:24,247.08,247.08,247.08,247.08,45
02/03/2003,12:26,246.85,246.85,246.59,246.59,337
02/03/2003,12:28,246.32,246.72,246.32,246.72,5048
02/03/2003,12:30,246.76,246.76,246.36,246.36,5676
02/03/2003,12:33,246.81,246.81,246.81,246.81,22
02/03/2003,12:39,246.81,246.81,246.81,246.81,157
02/03/2003,12:40,246.5,246.5,246.5,246.5,1122
02/03/2003,12:42,246.94,246.94,246.94,246.94,90
02/03/2003,12:47,246.94,246.94,246.94,246.94,561
02/03/2003,12:50,246.94,246.94,246.94,246.94,1122
02/03/2003,12:53,247.08,247.08,247.08,247.08,45
02/03/2003,12:54,247.17,247.17,247.17,247.17,561
02/03/2003,12:56,247.17,247.17,247.17,247.17,1122
02/03/2003,12:57,247.3,247.57,247.3,247.39,1167
02/03/2003,12:58,247.52,247.52,247.52,247.52,1122
02/03/2003,12:59,247.17,247.17,247.17,247.17,45
02/03/2003,13:00,247.21,247.21,247.21,247.21,2243
02/03/2003,13:01,247.21,247.21,247.21,247.21,2243
02/03/2003,13:04,247.34,247.34,247.21,247.21,1346
02/03/2003,13:08,247.3,247.3,247.3,247.3,157
02/03/2003,13:12,247.12,247.12,247.12,247.12,224
02/03/2003,13:13,247.08,247.08,247.08,247.08,2243
02/03/2003,13:14,247.12,247.12,247.12,247.12,112
02/03/2003,13:22,247.43,247.61,247.43,247.61,359
02/03/2003,13:29,247.48,247.48,247.48,247.48,45
02/03/2003,13:30,247.83,247.83,247.83,247.83,22
02/03/2003,13:31,247.83,247.83,247.83,247.83,292
02/03/2003,13:33,248.06,248.06,248.06,248.06,112
02/03/2003,13:34,248.28,248.28,248.28,248.28,135
02/03/2003,13:36,248.01,248.01,248.01,248.01,112
02/03/2003,13:42,248.28,248.28,248.28,248.28,224
02/03/2003,13:45,248.5,248.5,248.5,248.5,90
02/03/2003,13:46,248.5,248.5,248.5,248.5,90
02/03/2003,13:52,248.55,248.59,248.32,248.59,314
02/03/2003,13:55,248.59,248.59,248.59,248.59,135
02/03/2003,13:56,248.64,248.64,248.41,248.41,112
02/03/2003,13:57,248.73,248.73,248.32,248.32,202
02/03/2003,13:58,248.37,248.37,248.37,248.37,5609
02/03/2003,13:59,248.06,248.06,248.06,248.06,45
02/03/2003,14:00,248.06,248.06,247.83,247.83,224
02/03/2003,14:03,247.83,247.83,247.83,247.83,2288
02/03/2003,14:04,248.19,248.19,247.74,247.74,740
02/03/2003,14:06,247.3,247.3,247.3,247.3,90
02/03/2003,14:08,247.39,247.39,247.39,247.39,2243
02/03/2003,14:12,247.39,247.39,247.39,247.39,45
02/03/2003,14:13,247.39,247.39,247.39,247.39,135
02/03/2003,14:15,247.57,247.57,247.57,247.57,135
02/03/2003,14:16,247.43,247.43,247.43,247.43,22
02/03/2003,14:31,247.79,247.79,247.79,247.79,45
02/03/2003,14:33,247.74,247.74,247.74,247.74,179
02/03/2003,14:35,247.48,247.48,247.48,247.48,45
02/03/2003,14:38,247.39,247.39,247.39,247.39,1122
02/03/2003,14:39,247.66,247.66,247.66,247.66,157
02/03/2003,14:40,247.48,247.48,247.48,247.48,45
02/03/2003,14:44,247.08,247.08,247.08,247.08,1122
02/03/2003,14:45,247.03,247.03,246.85,246.85,1279
02/03/2003,14:46,246.72,246.72,246.72,246.72,112
02/03/2003,14:48,246.72,246.72,246.72,246.72,224
02/03/2003,14:50,246.72,246.72,246.72,246.72,1727
02/03/2003,14:52,246.1,246.1,246.1,246.1,135
02/03/2003,14:58,246.23,246.23,246.23,246.23,112
02/03/2003,15:02,245.74,245.74,245.74,245.74,112
02/03/2003,15:06,245.52,245.61,245.52,245.61,45
02/03/2003,15:09,245.16,245.16,245.16,245.16,22
02/03/2003,15:10,245.83,245.83,245.83,245.83,987
02/03/2003,15:11,245.2,245.2,244.94,245.2,1570
02/03/2003,15:12,244.98,244.98,244.94,244.94,673
02/03/2003,15:13,244.85,245.07,244.85,245.07,6057
02/03/2003,15:14,245.56,245.56,245.56,245.56,22
02/03/2003,15:15,245.52,245.52,245.52,245.52,45
02/03/2003,15:20,244.71,244.71,244.71,244.71,6730
02/03/2003,15:21,244.98,244.98,244.98,244.98,3477
02/03/2003,15:22,244.71,244.71,244.71,244.71,112
02/03/2003,15:23,244.98,244.98,244.98,244.98,3365
02/03/2003,15:25,244.8,244.8,244.8,244.8,1122
02/03/2003,15:27,244.94,244.94,244.85,244.85,337
02/03/2003,15:30,244.49,244.49,244.49,244.49,5609
02/03/2003,15:33,244.94,244.94,244.94,244.94,67
02/03/2003,15:34,244.58,244.58,244.58,244.58,45
02/03/2003,15:35,244.8,244.8,244.8,244.8,90
02/03/2003,15:36,244.85,245.03,244.85,245.03,224
02/03/2003,15:37,244.85,244.85,244.85,244.85,90
02/03/2003,15:39,244.45,244.45,244.45,244.45,22
02/03/2003,15:42,245.07,245.07,245.07,245.07,3365
02/03/2003,15:45,245.07,245.07,245.07,245.07,224
02/03/2003,15:47,244.94,244.94,244.94,244.94,112
02/03/2003,15:50,244.71,244.94,244.71,244.94,3029
02/03/2003,15:52,244.94,244.94,244.71,244.71,6169
02/03/2003,15:55,244.62,244.62,244.62,244.62,112
02/03/2003,15:58,245.11,245.38,244.89,245.38,359
02/03/2003,15:59,244.89,245.47,244.89,245.47,359
02/04/2003,09:34,244.27,244.27,244.27,244.27,157
02/04/2003,09:35,244.31,244.31,243.82,243.82,1570
02/04/2003,09:36,243.82,244.4,243.82,244.4,4621
02/04/2003,09:37,244.49,244.49,244.36,244.36,337
02/04/2003,09:38,244.27,244.27,243.64,243.64,1144
02/04/2003,09:39,243.82,243.82,243.47,243.47,3388
02/04/2003,09:40,243.91,244.05,243.91,244.05,11240
02/04/2003,09:41,243.47,243.47,242.93,242.93,449
02/04/2003,09:42,243.29,243.29,243.29,243.29,224
02/04/2003,09:43,241.68,242.17,241.68,242.17,45
02/04/2003,09:44,242.4,242.4,242.4,242.4,2804
02/04/2003,09:45,242.17,242.17,242.17,242.17,5609
02/04/2003,09:47,242.08,242.08,242.08,242.08,90
02/04/2003,09:51,242.13,242.13,242.13,242.13,404
02/04/2003,09:52,242.71,242.71,242.66,242.66,2804
02/04/2003,09:55,242.4,242.4,242.4,242.4,22
02/04/2003,09:58,243.24,243.24,243.24,243.24,4487
02/04/2003,09:59,243.47,243.47,243.47,243.47,22
02/04/2003,10:00,243.15,243.15,243.15,243.15,5609
02/04/2003,10:01,243.06,243.06,242.75,242.75,112
02/04/2003,10:04,242.4,242.4,242.4,242.4,22
02/04/2003,10:06,243.24,243.24,243.24,243.24,224
02/04/2003,10:08,244.05,244.05,243.24,243.24,1189
02/04/2003,10:12,244.05,244.05,243.82,243.82,6461
02/04/2003,10:13,244.05,244.05,243.69,243.69,1077
02/04/2003,10:15,244.27,244.27,244.27,244.27,1122
02/04/2003,10:16,244.27,244.27,244.27,244.27,112
02/04/2003,10:18,244,244,244,244,2243
02/04/2003,10:19,244.13,244.4,244.13,244.18,1032
02/04/2003,10:20,244.18,244.18,244.18,244.18,673
02/04/2003,10:21,244.27,244.27,244.27,244.27,1122
02/04/2003,10:22,244.8,244.8,244.49,244.54,2131
02/04/2003,10:23,245.16,245.16,244.94,245.16,1256
02/04/2003,10:25,245.25,245.25,245.25,245.25,4487
02/04/2003,10:26,246.27,246.27,246.27,246.27,449
02/04/2003,10:27,245.69,245.69,245.61,245.61,202
02/04/2003,10:28,245.61,246.14,245.61,246.14,1413
02/04/2003,10:29,245.83,245.83,245.83,245.83,337
02/04/2003,10:31,245.83,245.83,245.61,245.83,1548
02/04/2003,10:32,245.38,245.69,245.38,245.69,4105
02/04/2003,10:33,246.14,246.14,246.14,246.14,1122
02/04/2003,10:35,246.05,246.05,246.05,246.05,112
02/04/2003,10:36,246.5,246.5,246.5,246.5,224
02/04/2003,10:38,246.41,246.41,246.41,246.41,45
02/04/2003,10:40,246.36,246.59,246.36,246.5,2737
02/04/2003,10:41,247.03,247.03,246.5,246.5,8121
02/04/2003,10:42,246.68,247.17,246.68,247.17,2131
02/04/2003,10:43,247.08,247.08,247.08,247.08,112
02/04/2003,10:44,246.68,246.68,246.68,246.68,3365
02/04/2003,10:45,246.81,246.81,246.81,246.81,1122
02/04/2003,10:48,246.94,247.17,246.94,247.17,7874
02/04/2003,10:49,247.3,247.61,247.17,247.61,7628
02/04/2003,10:50,247.48,247.48,247.48,247.48,2243
02/04/2003,10:51,247.83,247.83,247.83,247.83,4487
02/04/2003,10:52,247.08,247.52,247.08,247.52,1279
02/04/2003,10:54,246.94,246.94,246.94,246.94,22
02/04/2003,10:55,246.85,246.85,246.85,246.85,4487
02/04/2003,10:56,247.3,247.83,247.3,247.83,5093
02/04/2003,10:58,247.61,247.61,247.61,247.61,5609
02/04/2003,11:00,247.66,247.66,247.66,247.66,45
02/04/2003,11:02,247.57,247.57,247.39,247.39,1234
02/04/2003,11:04,247.12,247.12,247.12,247.12,1122
02/04/2003,11:06,247.17,247.17,246.76,246.76,2288
02/04/2003,11:07,246.85,246.85,246.85,246.85,1122
02/04/2003,11:09,246.9,246.9,246.5,246.5,337
02/04/2003,11:10,246.9,247.17,246.9,247.17,449
02/04/2003,11:13,246.9,246.9,246.9,246.9,224
02/04/2003,11:16,246.41,246.54,246.41,246.54,1144
02/04/2003,11:19,246.72,247.03,246.72,247.03,471
02/04/2003,11:21,246.85,246.85,246.85,246.85,2692
02/04/2003,11:22,246.36,246.5,246.36,246.36,2692
02/04/2003,11:24,246.68,246.68,246.68,246.68,45
02/04/2003,11:25,246.72,246.72,246.63,246.68,606
02/04/2003,11:28,246.41,246.41,246.41,246.41,224
02/04/2003,11:31,246.27,246.27,246.27,246.27,1122
02/04/2003,11:32,246.27,246.36,246.27,246.36,449
02/04/2003,11:33,246.5,246.5,246.5,246.5,112
02/04/2003,11:37,246.94,246.94,246.94,246.94,22
02/04/2003,11:38,246.94,246.94,246.94,246.94,404
02/04/2003,11:39,247.12,247.12,247.12,247.12,269
02/04/2003,11:40,247.52,247.66,247.48,247.66,5609
02/04/2003,11:41,247.48,247.48,247.48,247.48,2243
02/04/2003,11:44,248.01,248.01,248.01,248.01,314
02/04/2003,11:45,247.92,247.92,247.92,247.92,1122
02/04/2003,11:46,248.06,248.06,248.06,248.06,224
02/04/2003,11:48,248.24,248.24,248.24,248.24,22
02/04/2003,11:51,247.61,247.61,247.61,247.61,90
02/04/2003,11:52,247.61,247.61,247.61,247.61,449
02/04/2003,11:54,247.92,247.92,247.92,247.92,22
02/04/2003,11:55,248.32,248.32,248.32,248.32,22
02/04/2003,11:59,248.46,248.46,248.46,248.46,1122
02/04/2003,12:02,248.28,248.28,248.28,248.28,561
02/04/2003,12:06,248.55,248.55,248.55,248.55,337
02/04/2003,12:08,248.73,248.86,248.73,248.86,1548
02/04/2003,12:09,248.73,248.81,248.73,248.81,112
02/04/2003,12:10,249.04,249.17,249.04,249.17,359
02/04/2003,12:11,249.44,249.44,249.44,249.44,224
02/04/2003,12:12,249.48,249.48,249.48,249.48,337
02/04/2003,12:13,249.48,249.48,249.48,249.48,45
02/04/2003,12:14,249.62,249.62,249.62,249.62,112
02/04/2003,12:17,249.39,249.39,249.39,249.39,381
02/04/2003,12:18,249.31,249.48,249.31,249.48,3365
02/04/2003,12:19,249.48,249.48,249.48,249.48,2243
02/04/2003,12:21,249.48,249.48,249.22,249.22,2243
02/04/2003,12:23,249.48,249.48,249.48,249.48,449
02/04/2003,12:24,249.48,249.48,249.48,249.48,1122
02/04/2003,12:25,249.48,249.48,249.48,249.48,2019
02/04/2003,12:30,249.57,249.57,249.57,249.57,179
02/04/2003,12:36,249.17,249.17,249.17,249.17,22
02/04/2003,12:40,249.62,249.62,249.62,249.62,202
02/04/2003,12:41,249.53,249.53,249.53,249.53,135
02/04/2003,12:45,250.15,250.15,250.15,250.15,718
02/04/2003,12:46,249.88,250.15,249.88,250.15,875
02/04/2003,12:51,250.15,250.15,250.15,250.15,5609
02/04/2003,12:52,250.33,250.33,250.33,250.33,67
02/04/2003,12:54,249.84,249.84,249.75,249.75,45
02/04/2003,12:58,249.53,249.53,249.53,249.53,112
02/04/2003,12:59,249.75,249.75,249.75,249.75,3365
02/04/2003,13:07,249.75,249.75,249.75,249.75,67
02/04/2003,13:10,250.06,250.06,250.06,250.06,471
02/04/2003,13:11,249.97,249.97,249.97,249.97,22
02/04/2003,13:12,249.97,250.33,249.97,250.33,45
02/04/2003,13:13,250.37,250.42,250.37,250.42,224
02/04/2003,13:14,250.15,250.15,250.15,250.15,112
02/04/2003,13:15,250.06,250.06,250.06,250.06,561
02/04/2003,13:16,250.06,250.06,250.06,250.06,45
02/04/2003,13:17,250.06,250.29,250.06,250.29,2759
02/04/2003,13:18,250.11,250.11,250.11,250.11,22
02/04/2003,13:22,250.42,250.42,250.42,250.42,22
02/04/2003,13:23,250.24,250.24,250.24,250.24,45
02/04/2003,13:27,250.11,250.11,250.11,250.11,90
02/04/2003,13:31,249.93,249.93,249.93,249.93,112
02/04/2003,13:32,250.29,250.29,250.29,250.29,45
02/04/2003,13:33,250.29,250.29,250.29,250.29,202
02/04/2003,13:34,250.55,250.55,250.29,250.29,1301
02/04/2003,13:39,250.29,250.29,250.06,250.06,269
02/04/2003,13:40,250.51,250.51,250.51,250.51,224
02/04/2003,13:43,250.51,250.51,250.33,250.33,202
02/04/2003,13:44,250.69,250.69,250.42,250.42,135
02/04/2003,13:46,250.78,250.78,250.78,250.78,90
02/04/2003,13:49,250.78,250.78,250.78,250.78,112
02/04/2003,13:51,251.31,251.4,251.04,251.04,2625
02/04/2003,13:54,251.18,251.18,250.95,251.18,314
02/04/2003,13:56,251.18,251.18,251.18,251.18,224
02/04/2003,13:58,250.87,250.87,250.87,250.87,90
02/04/2003,13:59,251.36,251.36,251.36,251.36,22
02/04/2003,14:03,251.31,251.31,251.31,251.31,45
02/04/2003,14:11,250.91,250.91,250.91,250.91,112
02/04/2003,14:12,250.95,250.95,250.95,250.95,224
02/04/2003,14:18,250.87,250.87,250.87,250.87,1122
02/04/2003,14:20,250.87,250.87,250.87,250.87,1122
02/04/2003,14:21,250.78,250.78,250.78,250.78,45
02/04/2003,14:23,251.13,251.13,251.13,251.13,1122
02/04/2003,14:27,251.09,251.13,251.09,251.13,1211
02/04/2003,14:34,251.36,251.36,251.36,251.36,112
02/04/2003,14:36,251.85,251.85,251.85,251.85,22
02/04/2003,14:38,252.07,252.07,251.76,251.76,3365
02/04/2003,14:39,252.2,252.2,252.11,252.11,5900
02/04/2003,14:40,252.11,252.11,251.89,251.89,112
02/04/2003,14:43,251.76,251.76,251.76,251.76,90
02/04/2003,14:47,251.44,251.49,251.44,251.49,179
02/04/2003,14:48,251.62,251.62,251.44,251.44,247
02/04/2003,14:52,251.67,251.67,251.67,251.67,67
02/04/2003,14:54,251.22,251.22,251.13,251.13,269
02/04/2003,14:55,251.58,251.58,251.58,251.58,337
02/04/2003,14:56,250.95,250.95,250.95,250.95,22
02/04/2003,14:58,250.69,250.69,250.69,250.69,4487
02/04/2003,14:59,251.13,251.13,250.73,250.73,337
02/04/2003,15:02,251.09,251.09,251.09,251.09,45
02/04/2003,15:03,251.18,251.18,251.18,251.18,22
02/04/2003,15:06,250.95,250.95,250.95,250.95,22
02/04/2003,15:08,250.42,250.42,250.42,250.42,112
02/04/2003,15:09,250.51,250.51,250.51,250.51,67
02/04/2003,15:10,250.73,250.73,250.73,250.73,224
02/04/2003,15:11,250.6,250.6,250.6,250.6,2243
02/04/2003,15:12,250.51,250.51,250.51,250.51,90
02/04/2003,15:15,250.51,250.51,250.42,250.42,426
02/04/2003,15:16,250.51,250.73,250.37,250.37,2939
02/04/2003,15:20,250.6,250.64,250.6,250.64,45
02/04/2003,15:22,250.87,250.87,250.55,250.55,179
02/04/2003,15:23,250.95,250.95,250.95,250.95,90
02/04/2003,15:24,250.64,250.64,250.64,250.64,90
02/04/2003,15:25,250.87,250.87,250.87,250.87,179
02/04/2003,15:28,250.95,250.95,250.95,250.95,67
02/04/2003,15:30,251.04,251.04,250.95,250.95,1167
02/04/2003,15:31,251.04,251.04,251.04,251.04,1436
02/04/2003,15:32,251.13,251.13,251.13,251.13,3365
02/04/2003,15:35,250.95,250.95,250.95,250.95,7852
02/04/2003,15:36,250.91,250.95,250.91,250.95,5990
02/04/2003,15:37,250.95,250.95,250.95,250.95,3365
02/04/2003,15:38,251.04,251.04,251.04,251.04,67
02/04/2003,15:39,251.04,251.04,251.04,251.04,45
02/04/2003,15:40,251.18,251.18,251.18,251.18,2243
02/04/2003,15:41,251.04,251.04,251.04,251.04,67
02/04/2003,15:43,251.04,251.04,251.04,251.04,224
02/04/2003,15:45,251.27,251.27,251.27,251.27,67
02/04/2003,15:47,251.27,251.27,251.27,251.27,1122
02/04/2003,15:48,251.22,251.22,251.22,251.22,90
02/04/2003,15:49,251.27,251.27,251.27,251.27,135
02/04/2003,15:50,251.44,251.62,251.27,251.62,157
02/04/2003,15:51,251.85,251.85,251.85,251.85,90
02/04/2003,15:53,251.76,251.89,251.71,251.89,2154
02/04/2003,15:55,251.94,251.94,251.94,251.94,45
02/04/2003,15:56,251.71,251.98,251.71,251.71,359
02/04/2003,15:57,251.71,251.71,251.71,251.71,67
02/04/2003,15:58,251.8,251.8,251.8,251.8,22
02/05/2003,09:31,252.07,252.07,252.07,252.07,269
02/05/2003,09:33,252.29,252.29,252.29,252.29,224
02/05/2003,09:35,253.54,253.54,253.54,253.54,2311
02/05/2003,09:36,253.54,254.52,253.18,254.52,6147
02/05/2003,09:37,254.07,254.07,253.85,253.85,13977
02/05/2003,09:38,253.85,253.85,253.63,253.63,11240
02/05/2003,09:40,253.41,253.99,253.41,253.99,269
02/05/2003,09:41,254.52,255.06,254.52,255.06,583
02/05/2003,09:43,254.52,254.74,254.52,254.52,7874
02/05/2003,09:44,254.07,254.65,254.07,254.07,2378
02/05/2003,09:45,254.88,254.88,254.88,254.88,22
02/05/2003,09:47,254.97,255.41,254.97,255.41,695
02/05/2003,09:48,254.97,255.23,254.97,255.19,5698
02/05/2003,09:49,255.19,255.63,255.19,255.63,3141
02/05/2003,09:50,255.63,255.63,255.63,255.63,6551
02/05/2003,09:51,255.77,255.77,255.41,255.41,8974
02/05/2003,09:52,255.41,255.41,255.41,255.41,8974
02/05/2003,09:54,254.97,255.41,254.83,254.97,695
02/05/2003,09:55,255.06,255.1,255.06,255.1,4487
02/05/2003,09:57,255.19,255.19,255.19,255.19,5609
02/05/2003,09:58,254.97,254.97,254.97,254.97,67
02/05/2003,09:59,254.52,254.52,254.52,254.52,112
02/05/2003,10:00,254.48,254.48,254.48,254.48,2243
02/05/2003,10:01,255.01,255.01,255.01,255.01,112
02/05/2003,10:03,254.07,254.07,254.07,254.07,269
02/05/2003,10:04,253.76,253.76,253.76,253.76,2243
02/05/2003,10:05,253.9,253.9,253.9,253.9,1122
02/05/2003,10:06,254.3,254.3,254.3,254.3,67
02/05/2003,10:07,253.9,254.3,253.9,254.3,112
02/05/2003,10:08,253.9,253.9,253.9,253.9,224
02/05/2003,10:10,253.63,254.16,253.63,254.16,404
02/05/2003,10:11,254.34,254.34,254.34,254.34,67
02/05/2003,10:12,254.48,254.48,254.48,254.48,22
02/05/2003,10:13,253.85,253.85,253.85,253.85,224
02/05/2003,10:14,253.81,253.81,253.81,253.81,5609
02/05/2003,10:16,253.45,253.45,253.45,253.45,224
02/05/2003,10:17,253.54,253.54,253.54,253.54,2243
02/05/2003,10:18,253.9,253.9,253.9,253.9,112
02/05/2003,10:19,253,253,253,253,3365
02/05/2003,10:20,253.41,253.41,253.05,253.05,8974
02/05/2003,10:21,253.18,253.18,253.18,253.18,7852
02/05/2003,10:22,253.63,253.63,253.63,253.63,90
02/05/2003,10:23,253.63,253.63,253.63,253.63,2243
02/05/2003,10:25,253.41,253.41,253.41,253.41,2266
02/05/2003,10:26,253.18,253.18,253.18,253.18,2243
02/05/2003,10:27,253.41,253.41,253.41,253.41,22
02/05/2003,10:28,253.41,253.41,252.96,253.09,2400
02/05/2003,10:29,252.96,252.96,252.96,252.96,1122
02/05/2003,10:37,252.96,252.96,252.96,252.96,1570
02/05/2003,10:39,253.45,253.45,253.45,253.45,90
02/05/2003,10:40,253.54,253.54,253.14,253.14,897
02/05/2003,10:42,252.74,252.74,252.56,252.56,2468
02/05/2003,10:43,252.65,252.69,252.65,252.69,471
02/05/2003,10:46,253.45,253.54,253.45,253.54,67
02/05/2003,10:47,253.99,254.07,253.99,254.07,4734
02/05/2003,10:48,253.76,254.34,253.76,254.34,90
02/05/2003,10:50,254.07,254.07,254.07,254.07,2243
02/05/2003,10:51,253.63,253.63,253.45,253.45,1458
02/05/2003,10:53,253.18,253.18,253.18,253.18,67
02/05/2003,10:55,253.45,253.45,253.45,253.45,22
02/05/2003,10:57,252.96,252.96,252.96,252.96,224
02/05/2003,10:58,252.96,252.96,252.96,252.96,22
02/05/2003,10:59,252.51,252.69,252.51,252.69,1256
02/05/2003,11:00,252.83,252.83,252.83,252.83,45
02/05/2003,11:05,252.74,252.74,252.74,252.74,2243
02/05/2003,11:08,252.07,252.34,252.07,252.34,2243
02/05/2003,11:09,252.51,252.51,252.47,252.51,471
02/05/2003,11:10,252.29,252.29,252.29,252.29,112
02/05/2003,11:11,252.43,252.43,252.43,252.43,45
02/05/2003,11:12,252.29,252.43,252.29,252.43,1010
02/05/2003,11:13,252.25,252.25,252.11,252.11,449
02/05/2003,11:14,252.02,252.07,251.93,251.93,2468
02/05/2003,11:15,251.93,251.98,251.85,251.85,673
02/05/2003,11:16,252.11,252.11,252.11,252.11,135
02/05/2003,11:17,252.29,252.29,252.29,252.29,1234
02/05/2003,11:23,252.47,252.47,252.29,252.29,6820
02/05/2003,11:24,252.07,252.07,252.07,252.07,224
02/05/2003,11:25,252.07,252.07,252.07,252.07,22
02/05/2003,11:28,252.07,252.07,252.07,252.07,561
02/05/2003,11:32,252.74,252.74,252.74,252.74,247
02/05/2003,11:35,252.83,252.83,252.83,252.83,157
02/05/2003,11:38,252.74,252.74,252.74,252.74,561
02/05/2003,11:40,253.18,253.18,252.87,252.87,202
02/05/2003,11:43,252.78,252.78,252.56,252.56,135
02/05/2003,11:44,252.51,252.51,252.51,252.51,1122
02/05/2003,11:46,252.16,252.16,252.16,252.16,22
02/05/2003,11:47,252.02,252.11,252.02,252.11,224
02/05/2003,11:50,252.34,252.34,252.34,252.34,22
02/05/2003,11:55,252.43,252.43,252.43,252.43,22
02/05/2003,11:58,252.65,252.65,252.65,252.65,224
02/05/2003,11:59,252.56,253.14,252.56,252.56,359
02/05/2003,12:00,252.78,252.87,252.78,252.87,247
02/05/2003,12:08,252.2,252.2,252.2,252.2,3365
02/05/2003,12:09,252.11,252.11,252.11,252.11,1010
02/05/2003,12:10,252.43,252.43,252.43,252.43,22
02/05/2003,12:12,252.02,252.02,252.02,252.02,22
02/05/2003,12:13,252.38,252.38,252.38,252.38,224
02/05/2003,12:17,252.29,252.29,252.29,252.29,269
02/05/2003,12:19,252.69,252.69,252.69,252.69,1122
02/05/2003,12:23,252.74,252.74,252.74,252.74,224
02/05/2003,12:25,252.74,252.74,252.74,252.74,45
02/05/2003,12:26,253.14,253.14,253.14,253.14,224
02/05/2003,12:28,253.05,253.05,253.05,253.05,224
02/05/2003,12:30,253.18,253.18,253.18,253.18,1122
02/05/2003,12:31,253.09,253.63,253.09,253.63,673
02/05/2003,12:32,253.63,253.85,253.63,253.85,3589
02/05/2003,12:34,253.5,253.5,253.5,253.5,1122
02/05/2003,12:35,253.76,253.76,253.76,253.76,449
02/05/2003,12:36,253.45,253.45,253.45,253.45,22
02/05/2003,12:37,253.76,253.76,253.76,253.76,224
02/05/2003,12:38,253.54,253.54,253.54,253.54,224
02/05/2003,12:39,253.5,253.5,253.5,253.5,22
02/05/2003,12:41,253.58,253.58,253.58,253.58,1144
02/05/2003,12:43,253.63,253.63,253.63,253.63,224
02/05/2003,12:51,253.41,253.41,253.41,253.41,22
02/05/2003,12:58,253.41,253.41,253.41,253.41,224
02/05/2003,12:59,253.45,253.45,253.45,253.45,224
02/05/2003,13:05,253.54,253.54,253.54,253.54,1234
02/05/2003,13:08,253.36,253.36,253.36,253.36,224
02/05/2003,13:13,253.41,253.63,253.41,253.63,247
02/05/2003,13:18,253.05,253.05,253.05,253.05,224
02/05/2003,13:20,252.96,252.96,252.96,252.96,224
02/05/2003,13:22,253.14,253.14,253.14,253.14,269
02/05/2003,13:25,252.92,252.92,252.92,252.92,224
02/05/2003,13:26,252.74,252.74,252.74,252.74,449
02/05/2003,13:28,252.07,252.07,252.07,252.07,1570
02/05/2003,13:30,251.85,251.85,251.85,251.85,2916
02/05/2003,13:31,252.2,252.43,252.2,252.43,740
02/05/2003,13:32,252.43,252.47,252.43,252.47,337
02/05/2003,13:33,252.6,252.6,252.6,252.6,224
02/05/2003,13:35,252.11,252.56,252.11,252.56,179
02/05/2003,13:36,252.74,252.74,252.74,252.74,561
02/05/2003,13:40,251.85,252.11,251.85,252.11,2266
02/05/2003,13:41,251.89,251.89,251.85,251.85,2243
02/05/2003,13:42,251.85,251.89,251.85,251.89,6730
02/05/2003,13:43,251.89,251.89,251.85,251.85,808
02/05/2003,13:44,251.62,251.62,251.36,251.36,1077
02/05/2003,13:45,251.62,251.62,251.22,251.22,67
02/05/2003,13:46,251.18,251.49,251.18,251.49,1189
02/05/2003,13:47,251.4,251.4,251.4,251.4,1122
02/05/2003,13:49,251.4,251.4,250.95,250.95,1122
02/05/2003,13:52,251.4,251.4,251.22,251.22,1795
02/05/2003,13:54,250.95,250.95,250.95,250.95,269
02/05/2003,13:55,250.95,250.95,250.6,250.6,247
02/05/2003,13:57,250.51,250.51,250.24,250.24,2445
02/05/2003,13:58,250.2,250.2,250.2,250.2,1122
02/05/2003,14:00,250.55,250.55,250.15,250.15,1256
02/05/2003,14:01,250.51,250.51,250.51,250.51,112
02/05/2003,14:02,250.24,250.24,250.24,250.24,22
02/05/2003,14:03,250.24,250.24,249.88,249.88,90
02/05/2003,14:04,250.2,250.2,249.88,249.88,67
02/05/2003,14:05,249.88,250.02,249.88,250.02,1279
02/05/2003,14:06,250.24,250.24,250.24,250.24,22
02/05/2003,14:07,250.24,250.69,250.24,250.69,247
02/05/2003,14:09,250.91,250.91,250.91,250.91,1458
02/05/2003,14:10,250.73,250.73,250.73,250.73,1122
02/05/2003,14:13,250.6,250.6,250.6,250.6,1122
02/05/2003,14:15,250.33,250.33,250.33,250.33,135
02/05/2003,14:16,250.29,250.37,250.29,250.37,673
02/05/2003,14:17,250.06,250.06,250.06,250.06,224
02/05/2003,14:18,249.93,249.93,249.93,249.93,112
02/05/2003,14:19,249.84,249.84,249.8,249.8,561
02/05/2003,14:20,249.8,249.84,249.8,249.84,1189
02/05/2003,14:21,249.62,249.62,249.62,249.62,224
02/05/2003,14:23,250.24,250.24,249.88,249.88,740
02/05/2003,14:24,250.2,250.2,250.2,250.2,135
02/05/2003,14:25,250.2,250.2,250.2,250.2,22
02/05/2003,14:27,250.51,250.95,250.29,250.95,1660
02/05/2003,14:29,250.95,251.04,250.95,251.04,449
02/05/2003,14:33,250.95,250.95,250.95,250.95,337
02/05/2003,14:35,250.69,250.69,250.69,250.69,1010
02/05/2003,14:37,250.6,250.87,250.6,250.87,4936
02/05/2003,14:40,251.09,251.09,251.09,251.09,45
02/05/2003,14:41,251.8,251.85,251.8,251.85,987
02/05/2003,14:44,251.09,251.09,251.09,251.09,45
02/05/2003,14:45,251.18,251.18,251.18,251.18,449
02/05/2003,14:48,251.62,251.62,251.62,251.62,449
02/05/2003,14:50,251.53,251.67,251.53,251.67,673
02/05/2003,14:51,251.62,251.62,251.62,251.62,449
02/05/2003,14:52,251.67,251.67,251.4,251.4,4980
02/05/2003,14:54,251.49,251.49,251.49,251.49,1010
02/05/2003,14:55,250.91,250.91,250.91,250.91,314
02/05/2003,14:57,250.87,250.87,250.87,250.87,1122
02/05/2003,14:58,250.82,250.82,250.82,250.82,1122
02/05/2003,14:59,251.36,251.36,251.36,251.36,224
02/05/2003,15:01,250.95,250.95,250.95,250.95,449
02/05/2003,15:02,250.87,251.22,250.87,250.95,1167
02/05/2003,15:07,251.22,251.22,251.22,251.22,90
02/05/2003,15:08,251.18,251.18,251.18,251.18,112
02/05/2003,15:12,251.27,251.27,251.27,251.27,22
02/05/2003,15:13,251.18,251.18,251.18,251.18,90
02/05/2003,15:16,251,251,251,251,224
02/05/2003,15:21,251.62,251.62,251.62,251.62,1795
02/05/2003,15:24,251.76,251.76,251.76,251.76,224
02/05/2003,15:25,251.76,251.76,251.62,251.62,561
02/05/2003,15:26,251.62,251.62,251.62,251.62,67
02/05/2003,15:28,251.76,251.76,251.76,251.76,22
02/05/2003,15:29,251.4,251.4,251.4,251.4,224
02/05/2003,15:30,251.44,251.44,251.44,251.44,224
02/05/2003,15:32,251.85,251.93,251.85,251.93,269
02/05/2003,15:33,251.67,251.67,251.67,251.67,337
02/05/2003,15:34,251.89,251.89,251.89,251.89,449
02/05/2003,15:35,252.02,252.02,251.8,251.8,1346
02/05/2003,15:36,252.02,252.02,251.8,251.8,2356
02/05/2003,15:37,251.71,251.71,251.71,251.71,337
02/05/2003,15:42,251.85,251.85,251.85,251.85,1122
02/05/2003,15:43,251.85,251.85,251.85,251.85,1772
02/05/2003,15:46,252.07,252.07,252.07,252.07,404
02/05/2003,15:49,252.29,252.29,252.29,252.29,112
02/05/2003,15:50,252.29,252.29,252.07,252.07,337
02/05/2003,15:52,251.85,251.85,251.85,251.85,135
02/05/2003,15:55,251.8,251.89,251.8,251.89,90
02/05/2003,15:56,251.85,251.85,251.67,251.67,404
02/05/2003,15:58,251.85,251.93,251.85,251.93,337
02/06/2003,09:31,252.21,252.21,252.21,252.21,1119
02/06/2003,09:34,251.76,251.76,251.76,251.76,828
02/06/2003,09:35,253.24,253.24,253.24,253.24,22
02/06/2003,09:40,253.1,253.1,253.1,253.1,3357
02/06/2003,09:41,253.55,253.55,253.28,253.28,4633
02/06/2003,09:42,253.24,253.24,253.24,253.24,45
02/06/2003,09:43,252.88,252.88,252.66,252.66,12198
02/06/2003,09:44,252.21,252.21,252.21,252.21,1141
02/06/2003,09:46,251.67,251.76,251.32,251.76,940
02/06/2003,09:47,251.94,251.94,251.94,251.94,11191
02/06/2003,09:48,251.45,251.45,251.45,251.45,22
02/06/2003,09:51,251.99,251.99,251.99,251.99,224
02/06/2003,09:52,251.99,251.99,251.99,251.99,448
02/06/2003,09:53,251.54,251.54,251.54,251.54,224
02/06/2003,09:54,251.09,251.09,250.2,250.2,492
02/06/2003,09:55,250.06,250.06,250.06,250.06,403
02/06/2003,09:56,249.31,250.2,249.17,249.17,6468
02/06/2003,09:57,249.08,249.53,248.77,248.77,1298
02/06/2003,09:59,249.44,249.44,249.44,249.44,224
02/06/2003,10:00,249.62,249.62,249.62,249.62,201
02/06/2003,10:01,249.75,249.75,249.75,249.75,5931
02/06/2003,10:02,250.06,250.2,250.06,250.2,157
02/06/2003,10:03,249.57,249.57,249.57,249.57,5596
02/06/2003,10:04,249.98,249.98,249.98,249.98,157
02/06/2003,10:05,249.31,249.53,249.31,249.53,1164
02/06/2003,10:06,248.99,248.99,248.63,248.72,1186
02/06/2003,10:07,249.08,249.08,248.86,248.95,3134
02/06/2003,10:09,250.06,250.06,250.06,250.06,179
02/06/2003,10:12,249.04,249.04,249.04,249.04,90
02/06/2003,10:13,248.86,248.86,248.86,248.86,224
02/06/2003,10:15,249.17,249.17,249.17,249.17,1119
02/06/2003,10:16,248.86,248.86,248.86,248.86,358
02/06/2003,10:17,248.86,248.86,248.86,248.86,224
02/06/2003,10:18,248.95,248.95,248.95,248.95,224
02/06/2003,10:20,249.31,249.31,249.31,249.31,1791
02/06/2003,10:21,249.39,249.39,249.31,249.31,8953
02/06/2003,10:22,248.95,248.95,248.95,248.95,134
02/06/2003,10:26,249.39,249.39,249.39,249.39,1119
02/06/2003,10:27,248.99,248.99,248.99,248.99,448
02/06/2003,10:30,249.48,250.24,249.48,250.06,2462
02/06/2003,10:31,250.06,250.06,250.06,250.06,224
02/06/2003,10:32,249.75,249.75,249.75,249.75,224
02/06/2003,10:33,249.98,249.98,249.98,249.98,112
02/06/2003,10:34,249.84,250.06,249.84,249.98,6983
02/06/2003,10:35,249.26,249.26,249.26,249.26,224
02/06/2003,10:36,248.86,248.86,248.86,248.86,112
02/06/2003,10:37,249.31,249.75,249.31,249.75,336
02/06/2003,10:38,250.33,250.33,250.33,250.33,45
02/06/2003,10:39,250.2,250.56,250.02,250.56,380
02/06/2003,10:41,249.71,249.71,249.71,249.71,448
02/06/2003,10:42,249.75,249.75,249.75,249.75,6267
02/06/2003,10:44,251.4,251.4,251.4,251.4,90
02/06/2003,10:45,250.91,250.91,250.91,250.91,22
02/06/2003,10:46,250.91,250.91,250.91,250.91,45
02/06/2003,10:48,251.18,251.18,251.18,251.18,2238
02/06/2003,10:49,251.27,251.27,250.78,250.78,90
02/06/2003,10:55,250.2,250.2,250.2,250.2,224
02/06/2003,10:56,250.11,250.15,250.11,250.15,783
02/06/2003,10:57,250.15,250.38,250.15,250.38,940
02/06/2003,10:59,250.47,250.47,250.47,250.47,157
02/06/2003,11:03,249.75,249.75,249.13,249.13,4633
02/06/2003,11:04,249.75,249.75,249.48,249.48,1343
02/06/2003,11:05,250.38,250.38,250.38,250.38,45
02/06/2003,11:07,250.2,250.2,250.2,250.2,5596
02/06/2003,11:09,249.13,250.15,249.13,250.15,2507
02/06/2003,11:17,249.98,249.98,249.75,249.75,671
02/06/2003,11:18,249.75,249.75,249.75,249.75,3245
02/06/2003,11:20,250.15,250.15,250.15,250.15,224
02/06/2003,11:22,250.29,250.56,250.29,250.56,2126
02/06/2003,11:25,250.73,250.73,250.73,250.73,2238
02/06/2003,11:27,250.87,250.87,250.87,250.87,157
02/06/2003,11:28,251.05,251.05,251.05,251.05,90
02/06/2003,11:29,251.18,251.32,251.18,251.18,1522
02/06/2003,11:33,250.96,250.96,250.96,250.96,45
02/06/2003,11:34,251,251,251,251,1343
02/06/2003,11:35,251.32,251.32,251.32,251.32,22
02/06/2003,11:36,250.96,250.96,250.96,250.96,67
02/06/2003,11:40,251.09,251.09,251.09,251.09,224
02/06/2003,11:44,250.87,250.87,250.87,250.87,179
02/06/2003,11:45,251.09,251.09,251.09,251.09,1567
02/06/2003,11:47,251.09,251.09,251.09,251.09,112
02/06/2003,11:49,251.32,251.36,251.32,251.36,12310
02/06/2003,11:51,251.18,251.18,251.18,251.18,224
02/06/2003,11:54,251.49,251.49,251.49,251.49,22
02/06/2003,11:55,251.9,251.9,251.9,251.9,224
02/06/2003,11:56,251.54,251.72,251.54,251.72,2462
02/06/2003,11:57,251.67,251.67,251.67,251.67,224
02/06/2003,11:59,251.32,251.32,251.18,251.18,246
02/06/2003,12:03,251.67,251.67,251.18,251.18,2014
02/06/2003,12:04,251.05,251.05,251.05,251.05,246
02/06/2003,12:05,251.05,251.09,251.05,251.09,1388
02/06/2003,12:06,251.09,251.09,251.09,251.09,313
02/06/2003,12:15,251.27,251.27,251.27,251.27,22
02/06/2003,12:16,251.32,251.32,251.32,251.32,224
02/06/2003,12:20,251,251,251,251,1567
02/06/2003,12:22,251.09,251.09,251.09,251.09,22
02/06/2003,12:24,251,251,251,251,671
02/06/2003,12:25,250.6,250.6,250.6,250.6,895
02/06/2003,12:29,250.42,250.42,250.42,250.42,22
02/06/2003,12:30,250.33,250.33,250.33,250.33,1343
02/06/2003,12:32,250.65,250.65,250.65,250.65,448
02/06/2003,12:39,250.87,250.87,250.87,250.87,224
02/06/2003,12:40,251.18,251.18,251.18,251.18,67
02/06/2003,12:46,250.78,250.78,250.78,250.78,224
02/06/2003,12:52,250.87,250.91,250.87,250.91,358
02/06/2003,12:59,251.36,251.72,251.36,251.72,1679
02/06/2003,13:00,251.72,251.72,251.72,251.72,2238
02/06/2003,13:05,251.9,252.16,251.67,252.16,694
02/06/2003,13:06,252.03,252.25,252.03,252.21,3156
02/06/2003,13:07,252.43,252.43,252.43,252.43,2238
02/06/2003,13:08,252.34,252.43,252.34,252.43,8953
02/06/2003,13:09,252.48,252.48,252.48,252.48,4163
02/06/2003,13:13,252.21,252.21,251.99,251.99,470
02/06/2003,13:14,251.99,251.99,251.99,251.99,224
02/06/2003,13:15,252.16,252.16,252.08,252.08,45
02/06/2003,13:21,252.43,252.43,252.43,252.43,45
02/06/2003,13:29,252.43,252.43,252.43,252.43,22
02/06/2003,13:31,252.3,252.3,252.3,252.3,22
02/06/2003,13:36,252.21,252.21,252.21,252.21,67
02/06/2003,13:38,252.16,252.16,252.16,252.16,224
02/06/2003,13:39,252.16,252.16,251.99,252.16,3134
02/06/2003,13:42,251.27,251.54,251.27,251.54,2954
02/06/2003,13:43,251.67,251.67,251.67,251.67,1119
02/06/2003,13:45,252.08,252.08,252.08,252.08,45
02/06/2003,13:50,251.67,251.94,251.67,251.67,2261
02/06/2003,13:59,251.76,251.76,251.76,251.76,224
02/06/2003,14:02,251.85,251.85,251.85,251.85,22
02/06/2003,14:06,251.99,251.99,251.99,251.99,224
02/06/2003,14:17,251.18,251.18,251.09,251.09,5596
02/06/2003,14:18,251.18,251.18,251.18,251.18,2238
02/06/2003,14:35,251.32,251.32,251.32,251.32,560
02/06/2003,14:58,251.45,251.45,251.45,251.45,224
02/06/2003,15:01,251.23,251.23,251.23,251.23,2238
02/06/2003,15:03,251.18,251.18,251.18,251.18,1119
02/06/2003,15:06,251.05,251.05,251.05,251.05,1119
02/06/2003,15:10,251.05,251.05,251.05,251.05,179
02/06/2003,15:15,251.09,251.27,251.09,251.27,1679
02/06/2003,15:18,250.65,250.65,250.65,250.65,1007
02/06/2003,15:24,251.09,251.09,251.09,251.09,90
02/06/2003,15:25,251.05,251.05,251,251,291
02/06/2003,15:26,250.96,250.96,250.96,250.96,224
02/06/2003,15:27,251,251,251,251,90
02/06/2003,15:28,251.18,251.18,251.14,251.14,560
02/06/2003,15:31,251,251,251,251,224
02/06/2003,15:33,250.87,250.87,250.87,250.87,201
02/06/2003,15:34,250.65,250.87,250.65,250.87,985
02/06/2003,15:35,250.51,250.51,250.38,250.38,448
02/06/2003,15:36,250.87,250.87,250.29,250.29,7655
02/06/2003,15:38,250.29,250.29,250.2,250.2,3402
02/06/2003,15:39,249.98,249.98,249.98,249.98,336
02/06/2003,15:41,249.84,249.84,249.84,249.84,1119
02/06/2003,15:42,250.2,250.2,250.2,250.2,515
02/06/2003,15:43,250.29,250.29,250.15,250.15,380
02/06/2003,15:44,250.29,250.29,250.29,250.29,45
02/06/2003,15:47,250.47,250.65,250.47,250.65,604
02/06/2003,15:48,250.42,250.42,250.42,250.42,21039
02/06/2003,15:52,250.65,250.65,250.65,250.65,157
02/06/2003,15:53,250.96,250.96,250.96,250.96,22
02/06/2003,15:57,251.18,251.18,251.18,251.18,2238
02/06/2003,15:58,251.32,251.32,251.32,251.32,3357
02/06/2003,15:59,251.32,251.32,251.32,251.32,3357
02/07/2003,09:36,252.66,252.88,252.66,252.88,9215
02/07/2003,09:38,252.57,252.57,252.35,252.35,224
02/07/2003,09:39,252.35,252.61,251.99,251.99,112
02/07/2003,09:40,252.03,252.21,252.03,252.21,2242
02/07/2003,09:41,252.43,252.88,252.43,252.43,6816
02/07/2003,09:42,252.3,253.1,252.3,253.1,6188
02/07/2003,09:43,253.55,253.55,252.88,253.46,7085
02/07/2003,09:44,252.43,252.43,251.99,251.99,1188
02/07/2003,09:45,251.99,252.48,251.54,252.48,5718
02/07/2003,09:46,251.59,251.63,251.1,251.1,7332
02/07/2003,09:47,250.92,251.1,250.87,250.87,5874
02/07/2003,09:48,251.1,251.1,251.1,251.1,224
02/07/2003,09:49,250.2,250.43,249.89,250.43,3408
02/07/2003,09:50,250.34,250.34,250.34,250.34,22
02/07/2003,09:51,249.85,250.56,249.85,250.56,7848
02/07/2003,09:52,250.2,250.2,249.98,249.98,2354
02/07/2003,09:53,249.31,249.54,248.82,249.18,1883
02/07/2003,09:54,249.09,249.45,249.09,249.45,1345
02/07/2003,09:55,249.98,249.98,249.98,249.98,1009
02/07/2003,09:58,250.2,250.2,250.2,250.2,90
02/07/2003,09:59,250.78,250.78,250.78,250.78,112
02/07/2003,10:00,250.83,250.83,249.98,249.98,1233
02/07/2003,10:01,249.54,249.54,249.54,249.54,336
02/07/2003,10:02,249.76,249.98,249.76,249.98,6727
02/07/2003,10:03,249.62,250.34,249.62,250.34,561
02/07/2003,10:04,250.52,250.52,250.52,250.52,90
02/07/2003,10:05,250.38,250.38,250.38,250.38,90
02/07/2003,10:10,250.12,250.12,250.12,250.12,90
02/07/2003,10:12,249.31,249.31,249.31,249.31,2803
02/07/2003,10:13,249.45,249.45,249.45,249.45,112
02/07/2003,10:15,250.2,250.2,250.2,250.2,202
02/07/2003,10:16,250.03,250.03,250.03,250.03,1300
02/07/2003,10:19,249.76,249.8,249.76,249.8,3386
02/07/2003,10:20,249.85,249.85,249.85,249.85,224
02/07/2003,10:21,250.74,250.87,250.34,250.34,4709
02/07/2003,10:22,250.43,250.43,250.43,250.43,90
02/07/2003,10:23,250.52,250.52,250.38,250.38,561
02/07/2003,10:24,249.98,249.98,249.71,249.71,1233
02/07/2003,10:25,249.54,249.54,249.54,249.54,1368
02/07/2003,10:27,249.54,249.54,249.09,249.09,1211
02/07/2003,10:28,249.49,249.49,249.49,249.49,516
02/07/2003,10:29,249.54,249.54,249,249,381
02/07/2003,10:30,249.09,249.18,249.09,249.18,359
02/07/2003,10:31,248.87,249.22,248.64,248.64,3475
02/07/2003,10:32,249,249,249,249,1300
02/07/2003,10:33,249.4,249.4,249.31,249.31,874
02/07/2003,10:34,249.54,249.54,249.54,249.54,673
02/07/2003,10:37,250.12,250.12,250.12,250.12,112
02/07/2003,10:38,249.89,249.89,249.89,249.89,45
02/07/2003,10:39,249.49,249.54,249.49,249.54,157
02/07/2003,10:42,249.8,249.8,249.8,249.8,90
02/07/2003,10:44,249.98,249.98,249.98,249.98,247
02/07/2003,10:45,249.76,249.76,249.76,249.76,67
02/07/2003,10:49,249.36,249.36,249.36,249.36,112
02/07/2003,10:51,249.49,249.62,249.49,249.62,247
02/07/2003,10:52,249.4,249.4,249.4,249.4,448
02/07/2003,10:54,249.31,249.31,249.31,249.31,224
02/07/2003,10:56,249.09,249.09,248.87,248.87,538
02/07/2003,10:58,248.64,248.64,248.64,248.64,1121
02/07/2003,11:00,248.33,248.38,248.33,248.38,45
02/07/2003,11:04,249.04,249.04,249.04,249.04,314
02/07/2003,11:07,249.09,249.09,249.09,249.09,1121
02/07/2003,11:08,248.82,248.82,248.82,248.82,45
02/07/2003,11:10,248.87,248.87,248.87,248.87,224
02/07/2003,11:12,249.04,249.04,249.04,249.04,1300
02/07/2003,11:14,249.18,249.18,249.18,249.18,5897
02/07/2003,11:16,249.45,249.45,249.45,249.45,90
02/07/2003,11:17,249.4,249.4,249.4,249.4,67
02/07/2003,11:18,248.78,248.78,248.78,248.78,605
02/07/2003,11:23,248.87,248.87,248.87,248.87,1300
02/07/2003,11:24,249.4,249.4,249.4,249.4,90
02/07/2003,11:27,249.09,249.09,249.09,249.09,1121
02/07/2003,11:38,248.42,248.42,248.42,248.42,1300
02/07/2003,11:49,248.42,248.42,248.42,248.42,1121
02/07/2003,11:51,248.82,248.82,248.24,248.24,471
02/07/2003,11:53,247.8,247.97,247.8,247.97,90
02/07/2003,11:54,248.2,248.33,248.2,248.33,157
02/07/2003,11:55,248.33,248.33,248.06,248.06,1390
02/07/2003,11:57,247.97,247.97,247.97,247.97,1121
02/07/2003,12:02,247.75,247.75,247.35,247.35,830
02/07/2003,12:06,247.08,247.08,247.08,247.08,2354
02/07/2003,12:07,246.77,246.9,246.77,246.9,1390
02/07/2003,12:09,246.64,246.64,246.64,246.64,224
02/07/2003,12:12,247.44,247.62,247.39,247.39,1233
02/07/2003,12:13,247.71,247.71,247.71,247.71,22
02/07/2003,12:18,247.08,247.08,246.55,246.55,1099
02/07/2003,12:19,246.55,246.55,246.55,246.55,22
02/07/2003,12:21,246.5,246.5,246.5,246.5,673
02/07/2003,12:22,246.55,246.55,246.55,246.55,673
02/07/2003,12:23,246.64,246.64,246.64,246.64,695
02/07/2003,12:26,246.64,246.64,246.64,246.64,224
02/07/2003,12:31,246.64,246.64,246.64,246.64,112
02/07/2003,12:32,246.59,246.59,246.59,246.59,1300
02/07/2003,12:35,246.86,246.86,246.86,246.86,157
02/07/2003,12:36,246.86,246.86,246.86,246.86,964
02/07/2003,12:37,246.59,246.59,246.59,246.59,561
02/07/2003,12:38,246.59,246.59,246.59,246.59,45
02/07/2003,12:39,246.64,246.64,246.64,246.64,3363
02/07/2003,12:41,246.41,246.41,246.19,246.19,3363
02/07/2003,12:42,246.28,246.41,246.28,246.41,1637
02/07/2003,12:43,246.55,246.55,246.55,246.55,90
02/07/2003,12:44,246.23,246.23,246.23,246.23,22
02/07/2003,12:50,246.86,246.86,246.68,246.68,516
02/07/2003,12:51,246.55,246.55,246.55,246.55,247
02/07/2003,12:52,246.64,246.64,246.64,246.64,2242
02/07/2003,12:54,246.5,246.5,246.5,246.5,22
02/07/2003,12:56,246.01,246.37,246.01,246.37,5628
02/07/2003,12:57,246.1,246.23,246.06,246.23,695
02/07/2003,13:01,245.79,245.79,245.79,245.79,1121
02/07/2003,13:04,246.23,246.23,246.23,246.23,112
02/07/2003,13:05,246.23,246.23,246.23,246.23,22
02/07/2003,13:07,245.74,245.74,245.7,245.7,1345
02/07/2003,13:08,245.61,245.61,245.61,245.61,3363
02/07/2003,13:10,245.43,245.43,245.21,245.21,1031
02/07/2003,13:12,245.08,245.08,245.08,245.08,135
02/07/2003,13:13,245.3,245.3,245.3,245.3,22
02/07/2003,13:14,245.48,245.48,245.48,245.48,112
02/07/2003,13:15,245.21,245.74,245.21,245.74,1009
02/07/2003,13:16,245.52,245.52,245.52,245.52,22
02/07/2003,13:19,246.15,246.15,246.15,246.15,112
02/07/2003,13:24,245.61,245.61,245.61,245.61,45
02/07/2003,13:28,245.74,245.74,245.74,245.74,224
02/07/2003,13:32,245.66,245.66,245.66,245.66,22
02/07/2003,13:36,245.74,245.74,245.74,245.74,22
02/07/2003,13:39,245.88,245.88,245.3,245.3,90
02/07/2003,13:40,245.66,245.66,245.66,245.66,22
02/07/2003,13:44,245.43,245.43,245.43,245.43,22
02/07/2003,13:45,245.39,245.39,245.39,245.39,22
02/07/2003,13:47,245.3,245.3,245.3,245.3,67
02/07/2003,13:49,245.34,245.34,245.34,245.34,22
02/07/2003,13:50,245.3,245.3,245.3,245.3,90
02/07/2003,13:53,245.3,245.3,245.25,245.25,381
02/07/2003,13:55,245.3,245.3,245.3,245.3,45
02/07/2003,14:00,245.3,245.3,245.3,245.3,22
02/07/2003,14:02,245.3,245.66,245.3,245.66,605
02/07/2003,14:03,245.34,245.34,245.34,245.34,22
02/07/2003,14:05,245.3,245.3,245.3,245.3,22
02/07/2003,14:06,245.66,245.66,245.66,245.66,22
02/07/2003,14:08,245.34,245.34,245.34,245.34,22
02/07/2003,14:11,245.61,245.61,245.61,245.61,1121
02/07/2003,14:13,245.3,245.3,245.3,245.3,112
02/07/2003,14:15,245.43,245.92,245.43,245.92,157
02/07/2003,14:17,245.21,245.43,245.21,245.43,1166
02/07/2003,14:18,245.3,245.3,245.3,245.3,22
02/07/2003,14:20,245.48,245.48,245.48,245.48,22
02/07/2003,14:22,245.66,246.01,245.66,246.01,157
02/07/2003,14:24,246.23,246.23,246.23,246.23,22
02/07/2003,14:25,246.41,246.41,246.41,246.41,224
02/07/2003,14:27,246.41,246.46,246.41,246.46,135
02/07/2003,14:28,246.55,246.55,246.55,246.55,2242
02/07/2003,14:29,246.5,246.5,246.5,246.5,22
02/07/2003,14:31,246.68,246.68,246.68,246.68,45
02/07/2003,14:34,246.64,246.64,246.64,246.64,22
02/07/2003,14:35,246.64,246.64,246.64,246.64,3363
02/07/2003,14:37,246.59,246.59,246.59,246.59,22
02/07/2003,14:39,246.86,246.86,246.86,246.86,2242
02/07/2003,14:42,246.86,246.86,246.64,246.64,135
02/07/2003,14:43,246.41,246.41,246.41,246.41,448
02/07/2003,14:44,246.41,246.41,246.41,246.41,224
02/07/2003,14:45,246.41,246.41,246.41,246.41,673
02/07/2003,14:46,246.41,246.41,246.19,246.41,1144
02/07/2003,14:55,246.86,246.86,246.64,246.64,45
02/07/2003,15:00,246.5,246.5,246.5,246.5,561
02/07/2003,15:01,246.64,246.64,246.19,246.19,964
02/07/2003,15:02,246.64,246.64,246.55,246.55,247
02/07/2003,15:03,246.5,246.5,246.5,246.5,135
02/07/2003,15:05,246.41,246.41,246.19,246.19,2242
02/07/2003,15:11,246.23,246.23,246.23,246.23,45
02/07/2003,15:13,246.46,246.46,246.32,246.32,807
02/07/2003,15:15,246.32,246.32,246.32,246.32,22
02/07/2003,15:17,246.37,246.37,246.37,246.37,45
02/07/2003,15:19,246.41,246.41,246.37,246.37,135
02/07/2003,15:20,246.68,246.68,246.68,246.68,112
02/07/2003,15:21,246.81,246.81,246.81,246.81,112
02/07/2003,15:22,246.77,246.77,246.77,246.77,22
02/07/2003,15:23,246.5,246.5,246.28,246.28,291
02/07/2003,15:25,246.64,246.64,246.64,246.64,22
02/07/2003,15:27,247.17,247.17,247.17,247.17,22
02/07/2003,15:30,247.08,247.08,247.08,247.08,112
02/07/2003,15:31,247.08,247.08,247.08,247.08,583
02/07/2003,15:33,246.86,246.99,246.86,246.99,157
02/07/2003,15:35,246.41,246.9,246.41,246.9,493
02/07/2003,15:36,246.64,246.64,246.64,246.64,269
02/07/2003,15:37,246.9,246.9,246.5,246.5,67
02/07/2003,15:38,246.64,246.64,246.64,246.64,112
02/07/2003,15:39,246.64,246.64,246.64,246.64,90
02/07/2003,15:44,246.64,246.64,246.64,246.64,22
02/07/2003,15:45,246.64,246.64,246.64,246.64,561
02/07/2003,15:47,246.68,246.68,246.41,246.41,1570
02/07/2003,15:49,246.46,246.46,246.46,246.46,112
02/07/2003,15:50,246.41,246.41,246.41,246.41,1121
02/07/2003,15:51,246.41,246.41,246.41,246.41,2242
02/07/2003,15:53,246.1,246.1,246.1,246.1,112
02/07/2003,15:55,246.1,246.1,246.1,246.1,202
02/10/2003,09:33,247.31,247.31,247.31,247.31,3475
02/10/2003,09:34,246.86,247.53,246.64,246.64,1054
02/10/2003,09:35,246.86,246.86,245.52,246.41,1457
02/10/2003,09:36,246.41,246.99,246.41,246.99,448
02/10/2003,09:43,247.22,247.22,247.22,247.22,67
02/10/2003,09:44,246.95,246.95,246.95,246.95,22
02/10/2003,09:45,246.73,246.73,246.28,246.28,45
02/10/2003,09:46,246.41,246.41,246.41,246.41,1121
02/10/2003,09:47,246.28,246.28,245.92,245.92,1502
02/10/2003,09:48,246.9,246.9,246.9,246.9,67
02/10/2003,09:49,246.41,246.41,246.41,246.41,22
02/10/2003,09:53,247.66,247.66,247.66,247.66,1121
02/10/2003,09:55,247.62,247.66,247.62,247.66,897
02/10/2003,09:56,247.71,247.71,247.71,247.71,1121
02/10/2003,09:57,248.64,248.64,248.64,248.64,1121
02/10/2003,09:58,248.33,248.33,248.33,248.33,1121
02/10/2003,09:59,247.97,248.42,247.97,248.42,9417
02/10/2003,10:00,247.97,247.97,247.97,247.97,5605
02/10/2003,10:03,247.08,247.62,247.08,247.62,2332
02/10/2003,10:05,247.89,247.89,247.89,247.89,22
02/10/2003,10:06,247.75,247.75,247.75,247.75,112
02/10/2003,10:10,247.48,247.53,247.48,247.53,224
02/10/2003,10:11,247.53,247.53,247.53,247.53,448
02/10/2003,10:12,247.75,247.75,247.53,247.62,291
02/10/2003,10:14,247.53,247.97,247.53,247.97,6166
02/10/2003,10:16,247.93,247.93,247.93,247.93,22
02/10/2003,10:19,247.75,247.75,247.75,247.75,4507
02/10/2003,10:20,247.75,247.75,247.75,247.75,1121
02/10/2003,10:21,247.75,247.75,247.75,247.75,448
02/10/2003,10:22,247.97,247.97,247.97,247.97,448
02/10/2003,10:25,247.97,248.11,247.97,248.11,3587
02/10/2003,10:26,247.97,247.97,247.75,247.75,4619
02/10/2003,10:27,247.53,247.53,247.53,247.53,1121
02/10/2003,10:28,247.66,247.75,247.53,247.75,1659
02/10/2003,10:29,247.22,247.62,247.22,247.53,6166
02/10/2003,10:30,247.75,247.75,247.75,247.75,291
02/10/2003,10:31,247.66,247.66,247.66,247.66,3139
02/10/2003,10:33,247.57,247.57,247.57,247.57,202
02/10/2003,10:38,246.99,246.99,246.99,246.99,22
02/10/2003,10:39,246.64,246.64,246.64,246.64,135
02/10/2003,10:40,246.23,246.23,246.23,246.23,1121
02/10/2003,10:41,246.64,246.64,246.64,246.64,1121
02/10/2003,10:42,246.9,246.9,246.9,246.9,2466
02/10/2003,10:43,246.68,246.68,246.55,246.68,2242
02/10/2003,10:49,247.31,247.31,247.31,247.31,45
02/10/2003,10:50,247.71,247.84,247.71,247.84,1166
02/10/2003,10:51,247.75,247.75,247.75,247.75,1121
02/10/2003,10:52,247.31,247.31,247.31,247.31,22
02/10/2003,10:53,246.99,247.31,246.99,247.08,1547
02/10/2003,10:54,247.31,247.31,247.31,247.31,224
02/10/2003,10:55,247.08,247.08,247.08,247.08,1121
02/10/2003,10:56,247.31,247.31,247.31,247.31,987
02/10/2003,10:57,247.08,247.08,247.08,247.08,1570
02/10/2003,10:58,247.31,247.31,247.31,247.31,1121
02/10/2003,11:00,247.75,247.75,247.75,247.75,224
02/10/2003,11:01,247.84,247.84,247.84,247.84,90
02/10/2003,11:05,247.53,247.53,247.53,247.53,359
02/10/2003,11:08,247.04,247.04,247.04,247.04,90
02/10/2003,11:10,247.26,247.26,247.26,247.26,22
02/10/2003,11:12,247.89,247.89,247.89,247.89,90
02/10/2003,11:13,247.39,247.39,247.39,247.39,314
02/10/2003,11:14,247.39,247.39,247.39,247.39,224
02/10/2003,11:16,247.62,247.62,247.62,247.62,112
02/10/2003,11:17,247.71,247.71,247.71,247.71,112
02/10/2003,11:19,247.97,247.97,247.97,247.97,67
02/10/2003,11:26,247.75,247.75,247.75,247.75,45
02/10/2003,11:28,247.39,247.39,247.39,247.39,2466
02/10/2003,11:29,247.22,247.22,247.22,247.22,22
02/10/2003,11:31,247.84,247.84,247.84,247.84,67
02/10/2003,11:32,247.31,247.31,247.31,247.31,45
02/10/2003,11:37,247.75,247.75,247.75,247.75,112
02/10/2003,11:40,247.75,247.75,247.75,247.75,2242
02/10/2003,11:43,248.55,248.55,248.55,248.55,448
02/10/2003,11:44,248.6,248.6,248.6,248.6,3363
02/10/2003,11:45,248.42,248.42,248.42,248.42,90
02/10/2003,11:47,248.46,248.46,248.46,248.46,112
02/10/2003,11:48,248.82,248.82,248.82,248.82,112
02/10/2003,11:49,249.09,249.09,249.09,249.09,336
02/10/2003,11:51,248.64,248.64,248.64,248.64,22
02/10/2003,11:52,248.64,248.64,248.64,248.64,22
02/10/2003,11:56,249.45,249.45,249.45,249.45,2242
02/10/2003,11:57,249.62,249.62,249.62,249.62,3363
02/10/2003,11:58,249.76,249.76,249.76,249.76,224
02/10/2003,11:59,249.76,249.76,249.76,249.76,90
02/10/2003,12:00,250.12,250.12,249.67,249.67,673
02/10/2003,12:01,250.07,250.07,249.76,249.76,3027
02/10/2003,12:03,250.92,250.92,250.92,250.92,224
02/10/2003,12:04,250.47,250.47,250.47,250.47,22
02/10/2003,12:05,250.03,250.03,250.03,250.03,112
02/10/2003,12:06,249.89,249.89,249.89,249.89,22
02/10/2003,12:07,249.76,249.89,249.76,249.89,538
02/10/2003,12:08,249.76,249.76,249.76,249.76,1794
02/10/2003,12:09,249.76,249.98,249.76,249.98,785
02/10/2003,12:13,250.83,250.83,250.56,250.56,3431
02/10/2003,12:14,250.38,250.38,250.16,250.16,673
02/10/2003,12:15,250.29,250.29,249.76,249.76,2601
02/10/2003,12:17,250.2,250.2,250.2,250.2,224
02/10/2003,12:19,249.8,249.8,249.8,249.8,112
02/10/2003,12:20,249.36,249.71,249.09,249.13,2332
02/10/2003,12:21,249.13,249.13,248.73,248.73,10202
02/10/2003,12:22,249.04,249.04,248.82,248.82,6839
02/10/2003,12:23,248.73,248.73,248.73,248.73,2242
02/10/2003,12:24,248.64,248.64,248.64,248.64,112
02/10/2003,12:31,249.45,249.45,249.45,249.45,2242
02/10/2003,12:33,247.97,247.97,247.97,247.97,3363
02/10/2003,12:35,247.97,247.97,247.97,247.97,1121
02/10/2003,12:39,247.71,247.71,247.71,247.71,2242
02/10/2003,12:40,247.71,247.71,247.71,247.71,1121
02/10/2003,12:41,247.75,247.75,247.75,247.75,1121
02/10/2003,12:46,248.6,248.6,248.6,248.6,112
02/10/2003,12:47,249,249.04,249,249.04,314
02/10/2003,12:48,249.04,249.04,248.87,248.87,6525
02/10/2003,12:51,249.45,249.45,249.45,249.45,2242
02/10/2003,12:53,249.67,249.67,249.67,249.67,1794
02/10/2003,12:55,249.76,249.76,249.76,249.76,3363
02/10/2003,12:58,249.76,249.76,249.62,249.62,224
02/10/2003,13:03,249.89,249.89,249.89,249.89,1121
02/10/2003,13:05,249.09,249.09,249.09,249.09,673
02/10/2003,13:07,249.31,249.31,249.31,249.31,336
02/10/2003,13:12,249.98,249.98,249.98,249.98,673
02/10/2003,13:21,249.58,249.58,249.58,249.58,112
02/10/2003,13:28,248.73,248.73,248.73,248.73,1345
02/10/2003,13:38,249.89,249.89,249.89,249.89,22
02/10/2003,13:39,249.62,249.62,249.62,249.62,224
02/10/2003,13:40,249.13,249.13,249.13,249.13,3363
02/10/2003,13:41,249.27,249.27,249.27,249.27,22
02/10/2003,13:44,249.54,249.54,249.54,249.54,112
02/10/2003,13:45,249.54,249.98,249.54,249.98,314
02/10/2003,13:46,249.98,249.98,249.98,249.98,90
02/10/2003,13:48,249.98,249.98,249.76,249.76,448
02/10/2003,13:49,249.13,249.13,249.13,249.13,22
02/10/2003,13:50,249.76,249.76,249.76,249.76,1121
02/10/2003,13:53,249.67,249.67,249.67,249.67,224
02/10/2003,13:57,249.76,249.76,249.76,249.76,897
02/10/2003,14:02,249.62,249.62,249.62,249.62,22
02/10/2003,14:04,249.58,249.58,249.58,249.58,224
02/10/2003,14:05,249.58,249.58,249.58,249.58,224
02/10/2003,14:06,250.12,250.12,250.12,250.12,22
02/10/2003,14:14,249.71,249.71,249.71,249.71,22
02/10/2003,14:18,250.38,250.38,250.38,250.38,1121
02/10/2003,14:19,250.47,250.47,250.47,250.47,4484
02/10/2003,14:20,249.76,249.76,249.76,249.76,112
02/10/2003,14:29,250.25,250.25,250.25,250.25,22
02/10/2003,14:30,250.65,250.65,250.65,250.65,897
02/10/2003,14:35,250.12,250.12,250.12,250.12,22
02/10/2003,14:37,250.29,250.29,250.29,250.29,1121
02/10/2003,14:39,250.38,250.38,250.38,250.38,1121
02/10/2003,14:40,250.69,250.69,250.69,250.69,1794
02/10/2003,14:41,250.43,250.43,250.43,250.43,22
02/10/2003,14:47,250.47,250.65,250.47,250.65,1188
02/10/2003,14:50,250.65,250.65,250.65,250.65,22
02/10/2003,14:55,250.87,250.87,250.87,250.87,1121
02/10/2003,15:07,250.87,250.87,250.87,250.87,224
02/10/2003,15:10,250.52,250.52,250.52,250.52,112
02/10/2003,15:13,250.56,250.56,250.56,250.56,45
02/10/2003,15:17,250.47,250.47,250.47,250.47,1121
02/10/2003,15:19,250.65,250.65,250.65,250.65,1570
02/10/2003,15:20,250.65,250.65,250.65,250.65,673
02/10/2003,15:22,250.65,250.65,250.65,250.65,1121
02/10/2003,15:23,250.61,250.61,250.61,250.61,224
02/10/2003,15:24,250.65,250.65,250.65,250.65,673
02/10/2003,15:25,250.65,250.65,250.65,250.65,448
02/10/2003,15:26,250.65,250.65,250.65,250.65,1121
02/10/2003,15:29,250.43,250.43,250.43,250.43,45
02/10/2003,15:31,250.56,250.56,250.56,250.56,448
02/10/2003,15:33,250.65,250.65,250.65,250.65,45
02/10/2003,15:37,251.1,251.1,250.87,251.01,2422
02/10/2003,15:38,250.87,250.87,250.87,250.87,45
02/10/2003,15:41,251.1,251.45,250.96,251.45,5740
02/10/2003,15:42,251.01,251.01,251.01,251.01,45
02/10/2003,15:43,251.45,251.45,251.45,251.45,224
02/10/2003,15:45,251.59,251.59,251.59,251.59,448
02/10/2003,15:46,251.54,251.63,251.54,251.54,7713
02/10/2003,15:48,251.36,251.36,251.36,251.36,45
02/10/2003,15:49,251.54,251.59,251.54,251.59,336
02/10/2003,15:51,251.9,251.9,251.9,251.9,224
02/10/2003,15:52,251.59,251.9,251.59,251.9,919
02/10/2003,15:54,251.9,251.9,251.63,251.63,1525
02/10/2003,15:56,251.77,251.77,251.77,251.77,45
02/10/2003,15:57,251.54,251.81,251.54,251.81,112
02/10/2003,15:58,251.81,252.12,251.81,252.12,1054
02/10/2003,15:59,251.99,252.12,251.99,251.99,1480
02/11/2003,09:32,255.56,255.56,255.56,255.56,1121
02/11/2003,09:35,253.1,253.1,253.1,253.1,90
02/11/2003,09:36,254.75,254.75,253.19,253.19,6726
02/11/2003,09:37,252.88,252.88,252.88,252.88,22
02/11/2003,09:38,253.28,253.28,253.01,253.01,314
02/11/2003,09:39,253.42,254.22,253.42,254.13,2287
02/11/2003,09:40,254.35,254.93,254.22,254.93,314
02/11/2003,09:41,254.66,254.89,254.62,254.89,1704
02/11/2003,09:42,255.11,255.11,254.66,254.66,7444
02/11/2003,09:43,254.62,254.62,254.62,254.62,3363
02/11/2003,09:44,254.04,254.58,254.04,254.58,1166
02/11/2003,09:45,254.66,254.66,254.66,254.66,3363
02/11/2003,09:46,254.62,254.62,254.62,254.62,67
02/11/2003,09:47,254.44,254.44,253.86,253.86,135
02/11/2003,09:48,254.22,254.44,254.22,254.44,2691
02/11/2003,09:49,254.22,254.22,254.22,254.22,22
02/11/2003,09:50,254.26,254.62,254.04,254.22,2332
02/11/2003,09:53,254.13,254.17,254.13,254.17,67
02/11/2003,09:54,254.22,254.22,254.22,254.22,561
02/11/2003,09:55,254.35,254.35,254.35,254.35,45
02/11/2003,09:57,254.53,254.53,254.4,254.4,1144
02/11/2003,09:58,254.66,254.66,254.66,254.66,22
02/11/2003,09:59,254.89,255.02,254.66,255.02,1390
02/11/2003,10:00,255.33,255.33,255.33,255.33,1278
02/11/2003,10:01,255.33,255.33,255.33,255.33,3700
02/11/2003,10:02,255.16,255.2,255.11,255.11,2130
02/11/2003,10:03,254.89,254.89,254.89,254.89,695
02/11/2003,10:04,255.07,255.07,254.17,254.17,3274
02/11/2003,10:06,254.35,254.35,254.35,254.35,22
02/11/2003,10:08,254.04,254.04,254.04,254.04,1121
02/11/2003,10:10,254.31,254.66,254.31,254.66,1278
02/11/2003,10:11,254.8,254.8,254.17,254.17,1256
02/11/2003,10:12,254.13,254.13,254.13,254.13,224
02/11/2003,10:15,253.64,253.82,253.55,253.64,5493
02/11/2003,10:16,253.77,253.77,253.51,253.59,3296
02/11/2003,10:17,253.51,253.51,253.51,253.51,1211
02/11/2003,10:18,253.24,253.37,253.15,253.15,2265
02/11/2003,10:20,253.77,253.77,253.77,253.77,112
02/11/2003,10:21,253.59,254.13,253.59,254.13,135
02/11/2003,10:24,253.59,253.59,253.59,253.59,112
02/11/2003,10:25,253.77,253.77,253.77,253.77,1121
02/11/2003,10:29,253.15,253.15,253.15,253.15,45
02/11/2003,10:32,253.68,253.68,253.68,253.68,224
02/11/2003,10:33,253.59,254.04,253.59,254.04,247
02/11/2003,10:34,253.77,253.77,253.77,253.77,112
02/11/2003,10:36,252.79,252.79,252.79,252.79,314
02/11/2003,10:38,253.37,253.37,253.15,253.37,1749
02/11/2003,10:41,253.55,253.55,253.55,253.55,112
02/11/2003,10:42,253.82,253.82,253.82,253.82,45
02/11/2003,10:43,254.13,254.13,254.13,254.13,22
02/11/2003,10:49,253.82,253.82,253.82,253.82,67
02/11/2003,10:58,253.24,253.24,253.24,253.24,22
02/11/2003,10:59,253.77,253.86,253.77,253.86,179
02/11/2003,11:00,253.77,253.77,253.77,253.77,2803
02/11/2003,11:01,253.77,253.77,253.77,253.77,22
02/11/2003,11:02,253.77,255.33,253.77,253.77,291
02/11/2003,11:08,253.55,253.55,253.33,253.33,426
02/11/2003,11:12,253.91,253.91,253.91,253.91,3363
02/11/2003,11:13,253.77,253.77,253.73,253.73,112
02/11/2003,11:15,253.82,253.82,253.82,253.82,22
02/11/2003,11:16,253.46,253.46,253.46,253.46,4484
02/11/2003,11:19,253.24,253.24,253.24,253.24,3386
02/11/2003,11:20,253.15,253.15,253.15,253.15,22
02/11/2003,11:21,252.7,253.24,252.7,253.24,1121
02/11/2003,11:22,253.19,253.19,252.88,252.88,1144
02/11/2003,11:24,252.66,252.66,252.66,252.66,22
02/11/2003,11:25,252.66,252.66,252.43,252.43,1144
02/11/2003,11:26,252.79,252.79,252.79,252.79,224
02/11/2003,11:32,252.57,252.57,252.03,252.03,1076
02/11/2003,11:34,252.03,252.03,251.99,251.99,493
02/11/2003,11:35,251.99,251.99,251.77,251.85,1300
02/11/2003,11:36,251.99,251.99,251.99,251.99,112
02/11/2003,11:37,251.54,251.54,251.54,251.54,157
02/11/2003,11:38,251.94,252.39,251.94,251.99,14148
02/11/2003,11:39,251.99,251.99,251.99,251.99,1390
02/11/2003,11:41,252.21,252.52,252.21,252.52,112
02/11/2003,11:42,252.61,252.61,252.61,252.61,22
02/11/2003,11:43,252.43,252.43,252.43,252.43,45
02/11/2003,11:45,251.99,251.99,251.99,251.99,224
02/11/2003,11:47,251.99,252.12,251.99,252.12,224
02/11/2003,11:48,251.54,251.54,251.54,251.54,291
02/11/2003,11:49,251.54,251.54,251.54,251.54,22
02/11/2003,11:51,251.77,251.77,251.54,251.54,561
02/11/2003,11:52,252.03,252.03,252.03,252.03,112
02/11/2003,11:54,251.77,251.77,251.77,251.77,67
02/11/2003,11:56,251.36,251.36,251.36,251.36,90
02/11/2003,11:58,251.28,251.72,251.28,251.72,224
02/11/2003,12:01,250.56,250.74,250.56,250.74,426
02/11/2003,12:02,250.56,250.56,250.25,250.25,2130
02/11/2003,12:03,250.12,250.52,250.12,250.52,695
02/11/2003,12:04,250.12,250.74,250.12,250.74,1031
02/11/2003,12:05,250.78,250.78,250.78,250.78,112
02/11/2003,12:07,251.01,251.01,251.01,251.01,67
02/11/2003,12:10,251.1,251.1,251.1,251.1,45
02/11/2003,12:13,250.92,250.92,250.92,250.92,22
02/11/2003,12:16,251.41,251.41,251.32,251.32,3386
02/11/2003,12:18,251.68,251.68,251.68,251.68,135
02/11/2003,12:22,251.99,251.99,251.99,251.99,67
02/11/2003,12:24,251.54,251.54,251.54,251.54,1121
02/11/2003,12:26,251.81,251.81,251.81,251.81,22
02/11/2003,12:35,251.32,251.32,251.32,251.32,90
02/11/2003,12:36,251.01,251.01,251.01,251.01,2242
02/11/2003,12:38,251.32,251.32,251.32,251.32,22
02/11/2003,12:45,251.28,251.45,251.28,251.45,3386
02/11/2003,12:47,251.63,251.63,251.63,251.63,45
02/11/2003,12:50,251.72,251.72,251.45,251.45,1144
02/11/2003,12:54,251.72,251.72,251.72,251.72,45
02/11/2003,12:58,251.99,251.99,251.99,251.99,3386
02/11/2003,13:05,251.99,251.99,251.99,251.99,45
02/11/2003,13:08,251.72,251.85,251.72,251.85,919
02/11/2003,13:09,251.85,251.85,251.85,251.85,22
02/11/2003,13:10,251.72,251.72,251.72,251.72,135
02/11/2003,13:13,251.36,251.36,251.36,251.36,1121
02/11/2003,13:17,251.32,251.32,251.32,251.32,1121
02/11/2003,13:20,251.23,251.23,251.23,251.23,2242
02/11/2003,13:21,251.1,251.1,251.1,251.1,2242
02/11/2003,13:22,251.36,251.36,251.28,251.28,45
02/11/2003,13:29,251.14,251.14,251.14,251.14,22
02/11/2003,13:37,251.19,251.19,250.65,251.19,6906
02/11/2003,13:38,250.87,250.87,250.87,250.87,224
02/11/2003,13:42,251.05,251.05,251.05,251.05,45
02/11/2003,13:45,250.56,250.83,250.47,250.83,112
02/11/2003,13:47,250.92,250.92,250.92,250.92,45
02/11/2003,13:54,251.28,251.28,251.28,251.28,90
02/11/2003,13:55,251.54,251.63,251.54,251.63,2197
02/11/2003,13:56,251.54,251.54,251.54,251.54,3363
02/11/2003,14:00,251.68,251.68,251.68,251.68,22
02/11/2003,14:01,251.54,251.54,251.54,251.54,45
02/11/2003,14:03,251.28,251.28,251.01,251.28,874
02/11/2003,14:05,250.92,250.92,250.92,250.92,22
02/11/2003,14:09,251.32,251.32,251.32,251.32,45
02/11/2003,14:10,251.1,251.1,251.1,251.1,45
02/11/2003,14:13,250.7,250.7,250.7,250.7,22
02/11/2003,14:17,251.01,251.01,251.01,251.01,45
02/11/2003,14:18,250.65,250.65,250.65,250.65,45
02/11/2003,14:19,250.65,250.65,250.65,250.65,5561
02/11/2003,14:25,250.65,250.65,250.65,250.65,90
02/11/2003,14:26,250.65,250.65,250.65,250.65,22
02/11/2003,14:33,250.65,250.65,250.65,250.65,22
02/11/2003,14:34,250.65,250.65,250.65,250.65,112
02/11/2003,14:35,250.25,250.25,250.25,250.25,67
02/11/2003,14:37,250.52,250.52,250.2,250.47,650
02/11/2003,14:38,250.2,250.2,250.2,250.2,45
02/11/2003,14:41,250.25,250.25,250.2,250.2,404
02/11/2003,14:42,250.25,250.25,250.25,250.25,22
02/11/2003,14:48,250.52,250.52,250.52,250.52,179
02/11/2003,14:49,250.25,250.25,250.25,250.25,67
02/11/2003,14:50,249.98,249.98,249.98,249.98,448
02/11/2003,14:52,249.98,249.98,249.98,249.98,135
02/11/2003,14:53,250.16,250.16,250.16,250.16,45
02/11/2003,14:55,249.98,249.98,249.98,249.98,157
02/11/2003,14:57,249.98,249.98,249.98,249.98,1121
02/11/2003,14:59,250.03,250.03,250.03,250.03,45
02/11/2003,15:01,249.62,249.62,249.62,249.62,269
02/11/2003,15:02,249.76,249.76,249.76,249.76,22
02/11/2003,15:03,249.62,249.62,249.62,249.62,90
02/11/2003,15:04,249.76,249.76,249.76,249.76,1121
02/11/2003,15:05,249.94,249.94,249.8,249.8,269
02/11/2003,15:06,249.8,249.94,249.8,249.94,202
02/11/2003,15:07,249.62,249.62,249.62,249.62,135
02/11/2003,15:09,249.76,249.76,249.76,249.76,22
02/11/2003,15:10,249.62,249.62,249.62,249.62,135
02/11/2003,15:11,249.62,249.62,249.45,249.45,157
02/11/2003,15:12,249.45,249.45,249.45,249.45,448
02/11/2003,15:14,249.05,249.05,249.05,249.05,22
02/11/2003,15:18,250.12,250.12,250.12,250.12,45
02/11/2003,15:21,249.94,249.94,249.94,249.94,157
02/11/2003,15:22,250.2,250.2,249.76,249.76,67
02/11/2003,15:24,250.52,250.92,250.52,250.92,135
02/11/2003,15:26,250.83,250.83,250.83,250.83,22
02/11/2003,15:29,251.01,251.01,251.01,251.01,45
02/11/2003,15:30,251.01,251.01,251.01,251.01,22
02/11/2003,15:35,250.29,250.29,250.12,250.12,67
02/11/2003,15:38,250.16,250.16,250.16,250.16,157
02/11/2003,15:40,250.12,250.12,249.89,249.89,179
02/11/2003,15:45,250.52,250.52,250.52,250.52,919
02/11/2003,15:46,250.16,250.43,250.16,250.2,224
02/11/2003,15:47,250.43,250.43,250.43,250.43,45
02/11/2003,15:48,250.25,250.74,250.25,250.74,1390
02/11/2003,15:49,250.29,250.29,250.29,250.29,22
02/11/2003,15:50,250.61,250.83,250.56,250.56,67
02/11/2003,15:53,250.87,250.87,250.87,250.87,22
02/11/2003,15:54,251.05,251.19,251.05,251.19,202
02/11/2003,15:57,251.1,251.1,251.1,251.1,112
02/11/2003,15:58,251.19,251.19,251.19,251.19,90
02/12/2003,09:34,251.32,251.32,250.87,250.87,359
02/12/2003,09:35,250.87,250.87,250.87,250.87,2735
02/12/2003,09:36,251.54,251.77,251.54,251.77,583
02/12/2003,09:37,251.9,251.9,251.9,251.9,673
02/12/2003,09:38,251.9,251.99,251.77,251.77,762
02/12/2003,09:39,251.68,252.12,251.5,251.68,8453
02/12/2003,09:40,251.85,251.85,250.69,250.69,538
02/12/2003,09:41,250.43,250.43,250.43,250.43,224
02/12/2003,09:42,249.76,249.76,249.36,249.36,5650
02/12/2003,09:43,249.54,249.54,249.54,249.54,45
02/12/2003,09:44,249.98,250.07,249.98,250.07,673
02/12/2003,09:45,250.38,250.38,249.76,249.76,112
02/12/2003,09:46,249.76,250.03,249.76,250.03,90
02/12/2003,09:47,250.34,250.34,249.98,249.98,2848
02/12/2003,09:48,250.87,250.87,250.87,250.87,67
02/12/2003,09:49,250.87,250.87,250.83,250.83,1682
02/12/2003,09:50,250.12,250.12,250.12,250.12,45
02/12/2003,09:51,250.2,250.2,250.2,250.2,942
02/12/2003,09:56,251.94,252.08,251.94,252.08,1144
02/12/2003,09:57,251.94,251.99,251.72,251.99,2377
02/12/2003,09:58,251.27,251.85,251.27,251.63,404
02/12/2003,10:00,250.87,251.19,250.87,250.87,1457
02/12/2003,10:01,250.61,251.14,250.61,251.14,1256
02/12/2003,10:02,251.36,251.36,251.36,251.36,90
02/12/2003,10:04,250.43,250.43,249.98,249.98,224
02/12/2003,10:07,249.98,249.98,249.98,249.98,224
02/12/2003,10:08,249.98,249.98,249.54,249.54,561
02/12/2003,10:09,249.76,249.76,249.54,249.54,4036
02/12/2003,10:10,249.54,249.54,249.54,249.54,2018
02/12/2003,10:11,250.25,250.25,249.54,249.54,1166
02/12/2003,10:12,249.54,249.54,249.54,249.54,5605
02/12/2003,10:13,248.87,248.87,248.87,248.87,45
02/12/2003,10:16,250.34,250.34,250.34,250.34,90
02/12/2003,10:18,249.89,249.89,249.49,249.76,291
02/12/2003,10:19,249.45,249.45,249.45,249.45,561
02/12/2003,10:20,249.09,249.09,249.09,249.09,157
02/12/2003,10:21,249.09,249.09,249.09,249.09,561
02/12/2003,10:22,248.6,248.6,248.6,248.6,112
02/12/2003,10:25,248.33,248.33,248.15,248.15,157
02/12/2003,10:26,247.8,247.8,247.8,247.8,448
02/12/2003,10:29,248.42,248.42,247.89,247.89,2242
02/12/2003,10:31,247.97,248.2,247.97,248.2,1211
02/12/2003,10:32,247.97,247.97,247.97,247.97,112
02/12/2003,10:34,248.33,248.33,247.97,248.06,4507
02/12/2003,10:36,248.33,248.33,248.33,248.33,3363
02/12/2003,10:37,248.29,248.29,248.06,248.06,628
02/12/2003,10:38,248.33,248.33,248.33,248.33,45
02/12/2003,10:39,248.33,248.33,248.33,248.33,22
02/12/2003,10:40,248.29,248.29,248.29,248.29,22
02/12/2003,10:41,248.15,248.24,248.15,248.24,135
02/12/2003,10:43,247.97,247.97,247.97,247.97,404
02/12/2003,10:44,247.57,247.57,247.57,247.57,22
02/12/2003,10:45,247.97,247.97,247.97,247.97,22
02/12/2003,10:46,247.93,248.06,247.93,247.93,90
02/12/2003,10:48,247.93,247.93,247.93,247.93,22
02/12/2003,10:49,248.15,248.73,248.15,248.73,112
02/12/2003,10:50,248.78,248.78,248.78,248.78,1121
02/12/2003,10:53,248.11,248.11,248.11,248.11,67
02/12/2003,10:54,247.97,247.97,247.97,247.97,67
02/12/2003,10:55,248.15,248.15,247.8,247.8,45
02/12/2003,10:56,248.15,248.15,248.15,248.15,22
02/12/2003,10:57,248.55,248.55,248.2,248.2,291
02/12/2003,10:58,248.42,248.42,248.42,248.42,2242
02/12/2003,11:00,247.62,247.62,247.62,247.62,45
02/12/2003,11:03,247.75,247.75,247.75,247.75,90
02/12/2003,11:04,247.89,247.89,247.75,247.75,2108
02/12/2003,11:06,248.29,248.29,248.29,248.29,22
02/12/2003,11:07,248.33,248.33,248.11,248.11,1345
02/12/2003,11:08,248.06,248.06,248.06,248.06,112
02/12/2003,11:13,247.84,247.84,247.84,247.84,157
02/12/2003,11:14,247.75,247.75,247.39,247.39,1166
02/12/2003,11:15,247.39,247.39,247.39,247.39,673
02/12/2003,11:16,247.71,247.71,247.71,247.71,22
02/12/2003,11:17,247.75,247.75,247.75,247.75,67
02/12/2003,11:19,247.53,247.53,247.53,247.53,67
02/12/2003,11:21,247.66,247.66,247.66,247.66,224
02/12/2003,11:25,246.99,246.99,246.99,246.99,22
02/12/2003,11:32,248.15,248.15,248.15,248.15,1121
02/12/2003,11:39,248.02,248.02,248.02,248.02,45
02/12/2003,11:48,247.97,247.97,247.97,247.97,67
02/12/2003,11:56,248.02,248.02,248.02,248.02,224
02/12/2003,12:02,247.97,247.97,247.97,247.97,336
02/12/2003,12:05,248.06,248.06,248.06,248.06,583
02/12/2003,12:06,248.06,248.06,248.06,248.06,717
02/12/2003,12:11,247.53,247.53,247.53,247.53,3363
02/12/2003,12:14,247.75,247.75,247.75,247.75,224
02/12/2003,12:16,247.53,247.53,247.53,247.53,45
02/12/2003,12:17,247.53,247.53,247.53,247.53,3363
02/12/2003,12:19,247.39,247.39,247.39,247.39,67
02/12/2003,12:26,247.75,247.75,247.75,247.75,67
02/12/2003,12:29,246.99,246.99,246.99,246.99,90
02/12/2003,12:33,246.68,246.68,246.68,246.68,605
02/12/2003,12:39,246.73,246.73,246.73,246.73,224
02/12/2003,12:40,246.68,246.9,246.68,246.9,3431
02/12/2003,12:46,246.55,246.55,246.55,246.55,22
02/12/2003,12:47,246.46,246.46,246.23,246.23,45
02/12/2003,12:50,246.19,246.19,246.19,246.19,224
02/12/2003,12:51,246.19,246.19,246.19,246.19,22
02/12/2003,12:52,246.46,246.46,246.19,246.19,224
02/12/2003,12:54,246.46,246.46,246.46,246.46,3475
02/12/2003,12:55,246.46,246.46,246.46,246.46,448
02/12/2003,12:56,246.37,246.37,246.37,246.37,45
02/12/2003,12:57,246.59,246.59,246.59,246.59,336
02/12/2003,12:58,246.55,246.55,246.55,246.55,112
02/12/2003,13:01,246.19,246.19,246.19,246.19,2175
02/12/2003,13:05,246.01,246.01,246.01,246.01,561
02/12/2003,13:13,245.97,246.28,245.66,246.28,2354
02/12/2003,13:15,245.66,245.66,245.66,245.66,224
02/12/2003,13:16,245.66,245.66,245.66,245.66,897
02/12/2003,13:17,245.61,245.61,245.61,245.61,224
02/12/2003,13:18,245.57,245.57,245.57,245.57,1009
02/12/2003,13:19,245.57,245.57,245.57,245.57,673
02/12/2003,13:20,245.57,245.57,245.57,245.57,448
02/12/2003,13:21,245.48,245.48,245.43,245.48,157
02/12/2003,13:23,245.3,245.3,245.3,245.3,22
02/12/2003,13:29,245.3,245.48,245.3,245.48,157
02/12/2003,13:32,246.01,246.1,245.92,246.1,9641
02/12/2003,13:33,246.1,246.1,245.97,245.97,3475
02/12/2003,13:39,246.19,246.19,246.19,246.19,1121
02/12/2003,13:47,246.15,246.15,246.15,246.15,90
02/12/2003,13:48,245.74,245.74,245.74,245.74,45
02/12/2003,13:53,245.74,245.74,245.74,245.74,1121
02/12/2003,13:54,245.83,245.83,245.83,245.83,1121
02/12/2003,13:55,245.97,246.32,245.97,246.32,1166
02/12/2003,13:58,245.97,245.97,245.97,245.97,112
02/12/2003,13:59,245.97,245.97,245.97,245.97,448
02/12/2003,14:01,246.19,246.32,246.19,246.32,1233
02/12/2003,14:34,245.34,245.34,245.34,245.34,3363
02/12/2003,14:43,245.7,245.7,245.7,245.7,112
02/12/2003,14:48,245.66,245.66,245.66,245.66,90
02/12/2003,14:49,245.3,245.3,245.21,245.21,1323
02/12/2003,14:55,244.76,244.76,244.58,244.63,807
02/12/2003,14:57,244.76,244.76,244.76,244.76,112
02/12/2003,14:58,244.58,244.58,244.58,244.58,10516
02/12/2003,15:02,244.72,244.72,244.72,244.72,112
02/12/2003,15:03,244.41,244.41,244.41,244.41,1121
02/12/2003,15:04,244.41,244.41,244.41,244.41,1256
02/12/2003,15:05,244.63,244.63,244.41,244.41,4350
02/12/2003,15:08,244.36,244.36,244.36,244.36,224
02/12/2003,15:09,243.87,243.87,243.87,243.87,22
02/12/2003,15:10,243.87,243.87,243.87,243.87,852
02/12/2003,15:12,243.96,243.96,243.87,243.87,561
02/12/2003,15:14,243.69,243.69,243.6,243.69,11256
02/12/2003,15:15,243.69,243.69,243.47,243.51,5718
02/12/2003,15:18,243.6,243.6,243.6,243.6,247
02/12/2003,15:19,243.47,243.51,243.47,243.51,112
02/12/2003,15:20,243.6,243.6,243.6,243.6,112
02/12/2003,15:21,243.6,243.6,243.6,243.6,90
02/12/2003,15:22,243.83,243.83,243.83,243.83,112
02/12/2003,15:23,243.74,243.74,243.74,243.74,4103
02/12/2003,15:25,243.87,243.92,243.6,243.6,1300
02/12/2003,15:26,243.69,243.69,243.69,243.69,22
02/12/2003,15:30,244.05,244.05,244.05,244.05,1121
02/12/2003,15:31,243.65,243.65,243.65,243.65,2287
02/12/2003,15:32,243.92,243.92,243.51,243.51,404
02/12/2003,15:35,243.6,243.6,243.6,243.6,45
02/12/2003,15:39,243.51,243.51,243.51,243.51,336
02/12/2003,15:40,243.51,243.51,243.51,243.51,1121
02/12/2003,15:41,243.65,243.65,243.65,243.65,1121
02/12/2003,15:45,244.18,244.18,244.18,244.18,45
02/12/2003,15:46,244.54,244.54,244.54,244.54,202
02/12/2003,15:48,244.5,244.5,244.32,244.32,1233
02/12/2003,15:50,244.58,244.58,244.58,244.58,45
02/12/2003,15:51,244.32,244.63,244.32,244.58,9462
02/12/2003,15:52,244.41,244.5,244.41,244.5,3431
02/12/2003,15:53,244.32,244.32,243.96,243.96,1435
02/12/2003,15:54,244.14,244.27,244.14,244.27,112
02/12/2003,15:55,243.92,244.18,243.92,243.92,67
02/12/2003,15:56,243.78,243.78,243.78,243.78,22
02/12/2003,15:57,244.18,244.18,244.14,244.14,942
02/12/2003,15:58,243.96,243.96,243.96,243.96,112
02/13/2003,09:34,242.62,242.62,242.62,242.62,1525
02/13/2003,09:35,242.18,243.16,242.18,243.16,45
02/13/2003,09:36,243.07,243.07,242.49,242.85,67
02/13/2003,09:37,242.85,242.85,242.85,242.85,1323
02/13/2003,09:38,243.83,243.96,243.83,243.92,5628
02/13/2003,09:39,243.96,243.96,243.96,243.96,45
02/13/2003,09:40,243.69,243.69,243.51,243.51,157
02/13/2003,09:41,243.96,243.96,243.6,243.6,45
02/13/2003,09:42,243.78,243.78,243.29,243.29,202
02/13/2003,09:43,243.78,243.78,243.34,243.34,67
02/13/2003,09:44,243.16,243.16,243.11,243.11,179
02/13/2003,09:45,243.2,243.29,243.2,243.29,90
02/13/2003,09:46,243.29,243.74,243.29,243.74,1233
02/13/2003,09:47,243.74,243.74,243.74,243.74,45
02/13/2003,09:48,244.67,244.67,244.27,244.27,135
02/13/2003,09:49,244.5,244.5,244.5,244.5,22
02/13/2003,09:50,245.08,245.08,245.08,245.08,112
02/13/2003,09:51,244.67,244.85,244.63,244.67,6951
02/13/2003,09:53,244.18,244.18,243.96,243.96,67
02/13/2003,09:54,243.96,243.96,243.96,243.96,22
02/13/2003,09:55,245.03,245.03,245.03,245.03,1121
02/13/2003,09:56,243.43,243.92,243.34,243.34,14597
02/13/2003,09:58,243.69,243.69,243.69,243.69,291
02/13/2003,09:59,243.38,243.38,243.38,243.38,1121
02/13/2003,10:04,243.34,243.34,243.34,243.34,90
02/13/2003,10:05,242.85,242.98,242.4,242.85,314
02/13/2003,10:08,242.49,242.49,242.49,242.49,224
02/13/2003,10:10,242.27,242.27,242.27,242.27,224
02/13/2003,10:11,242.09,242.09,242,242,90
02/13/2003,10:13,242.04,242.4,242.04,242.4,45
02/13/2003,10:15,242.49,242.49,242.49,242.49,112
02/13/2003,10:16,242.62,242.62,242.62,242.62,22
02/13/2003,10:19,241.42,241.42,241.42,241.42,2242
02/13/2003,10:20,241.33,241.64,241.33,241.64,1928
02/13/2003,10:21,241.6,241.6,241.6,241.6,112
02/13/2003,10:23,241.33,241.33,241.33,241.33,224
02/13/2003,10:24,241.64,241.64,241.64,241.64,112
02/13/2003,10:25,241.73,241.73,241.51,241.51,1345
02/13/2003,10:28,241.37,241.37,241.37,241.37,112
02/13/2003,10:29,241.73,241.73,241.73,241.73,90
02/13/2003,10:30,241.42,241.51,241.42,241.51,224
02/13/2003,10:31,241.73,241.73,241.73,241.73,224
02/13/2003,10:32,241.51,241.51,241.06,241.51,919
02/13/2003,10:33,241.33,241.33,241.06,241.28,3700
02/13/2003,10:34,241.46,241.69,241.28,241.28,157
02/13/2003,10:35,241.37,241.37,241.37,241.37,135
02/13/2003,10:36,240.84,240.84,240.44,240.44,1054
02/13/2003,10:37,240.39,240.75,240.12,240.12,3206
02/13/2003,10:38,240.12,240.39,240.12,240.39,3386
02/13/2003,10:39,240.75,240.75,240.75,240.75,90
02/13/2003,10:41,239.77,239.77,239.68,239.68,7848
02/13/2003,10:42,239.95,239.95,239.5,239.5,3027
02/13/2003,10:43,239.55,239.9,239.5,239.9,17175
02/13/2003,10:44,239.95,239.95,239.95,239.95,1435
02/13/2003,10:45,239.86,239.86,239.86,239.86,561
02/13/2003,10:47,239.5,239.63,239.5,239.63,1166
02/13/2003,10:48,239.63,239.63,239.14,239.19,5673
02/13/2003,10:49,239.28,239.28,239.05,239.05,247
02/13/2003,10:53,238.3,238.3,238.3,238.3,22
02/13/2003,10:54,238.52,238.52,238.25,238.25,1233
02/13/2003,10:55,238.65,238.65,238.65,238.65,22
02/13/2003,10:56,238.61,238.61,238.61,238.61,2242
02/13/2003,10:58,238.16,238.16,238.16,238.16,471
02/13/2003,10:59,238.16,238.16,238.16,238.16,112
02/13/2003,11:00,238.52,238.52,238.52,238.52,224
02/13/2003,11:01,238.16,238.21,238.16,238.21,2265
02/13/2003,11:03,238.16,238.16,238.16,238.16,471
02/13/2003,11:06,238.07,238.07,238.07,238.07,22
02/13/2003,11:07,238.16,238.39,238.16,238.39,1435
02/13/2003,11:10,238.92,239.05,238.92,239.05,3363
02/13/2003,11:11,238.74,238.74,238.74,238.74,112
02/13/2003,11:13,238.61,238.61,238.61,238.61,1121
02/13/2003,11:14,239.14,239.14,238.65,238.83,2735
02/13/2003,11:15,239.05,239.05,238.83,238.97,6413
02/13/2003,11:17,239.32,239.32,239.32,239.32,4484
02/13/2003,11:19,239.32,239.41,239.32,239.41,471
02/13/2003,11:22,239.59,239.59,239.59,239.59,448
02/13/2003,11:23,239.41,239.41,239.05,239.05,1009
02/13/2003,11:25,239.41,239.41,239.41,239.41,224
02/13/2003,11:26,239.05,239.05,238.97,238.97,1121
02/13/2003,11:27,238.83,238.97,238.83,238.97,4350
02/13/2003,11:29,238.7,238.7,238.61,238.61,561
02/13/2003,11:30,238.61,238.61,238.39,238.39,4709
02/13/2003,11:31,238.39,238.39,238.39,238.39,695
02/13/2003,11:32,238.39,238.52,238.39,238.52,1009
02/13/2003,11:33,238.47,238.47,238.47,238.47,112
02/13/2003,11:35,238.39,238.39,238.39,238.39,22
02/13/2003,11:41,238.56,238.56,238.56,238.56,897
02/13/2003,11:43,238.16,238.16,238.16,238.16,3363
02/13/2003,11:58,239.28,239.28,239.28,239.28,90
02/13/2003,12:03,239.32,239.32,239.32,239.32,22
02/13/2003,12:04,239.46,239.5,239.32,239.32,5605
02/13/2003,12:05,239.01,239.01,238.74,238.74,1368
02/13/2003,12:08,238.61,238.61,238.61,238.61,673
02/13/2003,12:09,238.34,238.34,238.34,238.34,90
02/13/2003,12:14,238.83,238.83,238.83,238.83,224
02/13/2003,12:15,238.74,238.74,238.74,238.74,112
02/13/2003,12:18,238.16,238.16,238.16,238.16,67
02/13/2003,12:19,238.61,238.61,238.61,238.61,112
02/13/2003,12:21,238.7,238.7,238.7,238.7,112
02/13/2003,12:22,238.7,238.7,238.7,238.7,67
02/13/2003,12:23,238.43,238.47,238.43,238.47,471
02/13/2003,12:32,239.05,239.05,239.05,239.05,2242
02/13/2003,12:35,238.16,238.16,238.16,238.16,1121
02/13/2003,12:36,238.25,238.25,238.25,238.25,224
02/13/2003,12:38,237.72,238.03,237.72,238.03,3520
02/13/2003,12:39,237.98,237.98,237.98,237.98,1121
02/13/2003,12:40,238.03,238.03,238.03,238.03,1121
02/13/2003,12:44,237.81,237.81,237.81,237.81,22
02/13/2003,12:45,237.72,237.72,237.72,237.72,1121
02/13/2003,12:47,237.94,237.94,237.94,237.94,1121
02/13/2003,12:49,237.72,237.94,237.72,237.94,247
02/13/2003,12:54,237.49,237.49,237.49,237.49,336
02/13/2003,12:55,237.27,237.27,236.91,237.05,8184
02/13/2003,12:56,236.96,237.05,236.87,236.96,4843
02/13/2003,12:57,237.05,237.05,237.05,237.05,673
02/13/2003,13:00,237.49,237.49,237.49,237.49,11211
02/13/2003,13:01,237.49,237.49,237.49,237.49,2242
02/13/2003,13:02,237.49,237.49,237.49,237.49,179
02/13/2003,13:05,238.07,238.07,238.07,238.07,90
02/13/2003,13:06,237.98,238.07,237.98,238.07,3386
02/13/2003,13:12,237.94,238.16,237.94,238.16,673
02/13/2003,13:13,237.94,237.94,237.94,237.94,448
02/13/2003,13:14,237.81,237.81,237.81,237.81,67
02/13/2003,13:19,237.98,237.98,237.98,237.98,224
02/13/2003,13:21,238.34,238.34,238.34,238.34,112
02/13/2003,13:24,237.81,237.81,237.81,237.81,112
02/13/2003,13:32,237.67,237.67,237.67,237.67,112
02/13/2003,13:33,237.49,237.49,237.49,237.49,5157
02/13/2003,13:35,237.18,237.36,237.18,237.36,19058
02/13/2003,13:37,237.27,237.27,237.27,237.27,1300
02/13/2003,13:39,237.27,237.27,237.27,237.27,157
02/13/2003,13:41,237.18,237.18,237.18,237.18,2242
02/13/2003,13:46,237.14,237.14,237.14,237.14,22
02/13/2003,13:50,237.05,237.05,237.05,237.05,3812
02/13/2003,13:51,237.32,237.49,237.09,237.49,3431
02/13/2003,13:53,237.58,237.58,237.58,237.58,112
02/13/2003,13:57,236.87,236.87,236.87,236.87,3363
02/13/2003,13:58,237.09,237.09,237.09,237.09,673
02/13/2003,13:59,237.05,237.05,237.05,237.05,22
02/13/2003,14:02,236.82,236.82,236.78,236.78,224
02/13/2003,14:07,236.6,236.6,236.6,236.6,112
02/13/2003,14:08,236.82,236.82,236.29,236.78,157
02/13/2003,14:12,236.38,236.38,236.38,236.38,314
02/13/2003,14:14,236.74,236.74,236.74,236.74,22
02/13/2003,14:20,236.38,236.38,236.29,236.29,381
02/13/2003,14:21,236.47,236.6,236.38,236.38,291
02/13/2003,14:22,236.29,236.29,236.29,236.29,45
02/13/2003,14:24,236.29,236.29,236.29,236.29,5605
02/13/2003,14:25,236.24,236.24,236.11,236.2,6188
02/13/2003,14:27,236.16,236.24,235.8,236.24,673
02/13/2003,14:29,236.24,236.38,236.24,236.38,516
02/13/2003,14:31,236.6,236.6,236.38,236.38,269
02/13/2003,14:32,236.6,236.6,236.11,236.6,7242
02/13/2003,14:33,236.16,236.47,236.16,236.47,493
02/13/2003,14:35,236.38,236.38,236.38,236.38,112
02/13/2003,14:38,236.33,236.33,236.33,236.33,45
02/13/2003,14:40,236.38,236.38,236.38,236.38,1121
02/13/2003,14:41,236.74,236.74,236.74,236.74,112
02/13/2003,14:42,237,237,237,237,1121
02/13/2003,14:43,237.09,237.27,237.09,237.27,9238
02/13/2003,14:44,237.23,237.4,237.23,237.4,2309
02/13/2003,14:46,237.18,237.18,237.18,237.18,67
02/13/2003,14:55,237.4,237.4,237.4,237.4,112
02/13/2003,14:56,237.27,237.49,237.27,237.49,471
02/13/2003,15:01,237.49,237.49,237.49,237.49,157
02/13/2003,15:02,238.3,238.34,238.3,238.34,10762
02/13/2003,15:03,238.3,238.3,238.3,238.3,3363
02/13/2003,15:04,238.25,238.25,238.16,238.16,67
02/13/2003,15:05,238.16,238.88,238.16,238.88,7422
02/13/2003,15:06,238.88,239.23,238.88,239.23,6726
02/13/2003,15:11,239.86,239.86,239.37,239.37,650
02/13/2003,15:12,239.86,239.86,239.86,239.86,561
02/13/2003,15:13,239.37,239.59,239.37,239.46,11839
02/13/2003,15:15,239.23,239.5,239.23,239.5,538
02/13/2003,15:16,239.5,239.5,239.5,239.5,112
02/13/2003,15:17,239.14,239.14,239.14,239.14,135
02/13/2003,15:22,239.14,239.14,239.14,239.14,112
02/13/2003,15:23,238.83,238.83,238.83,238.83,112
02/13/2003,15:29,240.26,240.26,239.5,239.5,224
02/13/2003,15:30,240.7,240.7,240.7,240.7,67
02/13/2003,15:35,238.97,238.97,238.97,238.97,90
02/13/2003,15:37,239.5,239.5,239.5,239.5,1121
02/13/2003,15:38,239.5,239.5,239.5,239.5,112
02/13/2003,15:39,238.88,238.88,238.88,238.88,45
02/13/2003,15:40,238.83,238.83,238.83,238.83,45
02/13/2003,15:43,238.61,238.61,238.61,238.61,112
02/13/2003,15:44,238.61,238.61,238.25,238.25,471
02/13/2003,15:47,238.3,238.3,238.3,238.3,2691
02/13/2003,15:48,237.89,237.89,237.81,237.89,11816
02/13/2003,15:49,237.89,237.89,237.72,237.89,11144
02/13/2003,15:53,237.94,237.94,237.94,237.94,22
02/13/2003,15:55,238.03,238.03,237.98,237.98,45
02/13/2003,15:58,237.98,238.39,237.98,238.39,785
02/13/2003,15:59,237.94,238.03,237.94,238.03,583
02/14/2003,09:36,238.61,238.61,238.61,238.61,112
02/14/2003,09:38,238.61,238.61,238.61,238.61,4933
02/14/2003,09:39,238.92,238.92,238.92,238.92,67
02/14/2003,09:42,239.05,239.05,239.05,239.05,90
02/14/2003,09:43,238.83,238.83,238.61,238.61,202
02/14/2003,09:46,239.68,239.68,239.68,239.68,22
02/14/2003,09:47,239.28,239.28,239.28,239.28,336
02/14/2003,09:49,238.61,239.19,238.61,239.19,673
02/14/2003,09:53,238.74,238.74,238.74,238.74,22
02/14/2003,09:54,239.32,239.5,239.32,239.46,5605
02/14/2003,09:56,239.59,239.59,239.59,239.59,202
02/14/2003,09:57,239.37,239.54,239.37,239.54,381
02/14/2003,09:59,238.79,239.23,238.79,239.23,12332
02/14/2003,10:02,239.14,239.14,239.14,239.14,179
02/14/2003,10:05,238.83,238.83,238.83,238.83,135
02/14/2003,10:07,238.74,238.74,238.74,238.74,67
02/14/2003,10:09,237.94,237.94,237.94,237.94,45
02/14/2003,10:10,237.94,237.94,237.94,237.94,224
02/14/2003,10:12,237.76,237.76,237.76,237.76,2242
02/14/2003,10:13,238.16,238.16,238.16,238.16,112
02/14/2003,10:15,238.34,238.47,238.34,238.47,1121
02/14/2003,10:16,238.7,238.7,238.7,238.7,90
02/14/2003,10:18,238.03,238.03,238.03,238.03,224
02/14/2003,10:22,238.34,238.34,238.34,238.34,90
02/14/2003,10:23,238.34,238.34,238.34,238.34,112
02/14/2003,10:33,239.59,239.59,239.59,239.59,90
02/14/2003,10:38,239.41,239.41,239.41,239.41,22
02/14/2003,10:41,239.41,239.41,239.41,239.41,90
02/14/2003,10:50,240.08,240.08,240.08,240.08,112
02/14/2003,10:51,240.66,241.11,240.66,241.11,5314
02/14/2003,10:52,241.06,241.37,241.06,241.37,11301
02/14/2003,10:53,241.37,241.37,240.7,240.7,3924
02/14/2003,10:54,240.75,240.75,240.75,240.75,22
02/14/2003,10:55,240.26,240.39,240.26,240.39,448
02/14/2003,10:56,240.57,240.57,240.57,240.57,1121
02/14/2003,10:57,240.04,240.04,240.04,240.04,22
02/14/2003,10:59,239.77,239.77,239.59,239.68,15718
02/14/2003,11:00,239.59,239.59,239.59,239.59,6704
02/14/2003,11:01,239.59,239.72,239.59,239.72,224
02/14/2003,11:02,239.68,239.72,239.68,239.72,1121
02/14/2003,11:03,239.63,239.68,239.63,239.68,135
02/14/2003,11:04,239.68,239.68,239.68,239.68,112
02/14/2003,11:09,238.39,238.92,238.39,238.92,448
02/14/2003,11:10,238.7,238.7,238.61,238.61,897
02/14/2003,11:11,238.61,238.7,238.25,238.43,1816
02/14/2003,11:12,238.52,238.97,238.52,238.97,67
02/14/2003,11:16,238.47,238.47,238.47,238.47,112
02/14/2003,11:20,238.34,238.34,238.25,238.25,807
02/14/2003,11:21,238.03,238.03,238.03,238.03,426
02/14/2003,11:22,237.72,237.72,237.72,237.72,1121
02/14/2003,11:26,237.98,237.98,237.98,237.98,1682
02/14/2003,11:27,237.98,237.98,237.98,237.98,448
02/14/2003,11:31,238.61,238.61,238.61,238.61,224
02/14/2003,11:43,238.83,238.83,238.83,238.83,22
02/14/2003,11:55,238.52,238.52,238.52,238.52,1121
02/14/2003,12:01,237.89,237.89,237.89,237.89,224
02/14/2003,12:03,238.07,238.12,238.07,238.12,448
02/14/2003,12:05,238.03,238.03,238.03,238.03,224
02/14/2003,12:08,238.12,238.12,238.12,238.12,314
02/14/2003,12:09,238.12,238.12,238.03,238.03,1031
02/14/2003,12:12,238.12,238.12,238.12,238.12,45
02/14/2003,12:22,238.43,238.43,238.43,238.43,1233
02/14/2003,12:31,238.52,238.52,238.52,238.52,90
02/14/2003,12:43,238.61,238.61,238.61,238.61,22
02/14/2003,12:46,238.83,238.83,238.83,238.83,67
02/14/2003,12:56,238.39,238.39,238.39,238.39,22
02/14/2003,12:57,238.56,238.56,238.56,238.56,22
02/14/2003,13:00,239.05,239.05,239.05,239.05,67
02/14/2003,13:04,239.05,239.05,239.05,239.05,5605
02/14/2003,13:05,238.92,238.92,238.92,238.92,561
02/14/2003,13:08,239.32,239.32,239.32,239.32,1121
02/14/2003,13:09,239.81,239.81,239.81,239.81,561
02/14/2003,13:11,239.68,239.68,239.68,239.68,22
02/14/2003,13:15,239.81,239.81,239.81,239.81,112
02/14/2003,13:18,239.59,239.59,239.59,239.59,112
02/14/2003,13:22,239.86,239.86,239.86,239.86,1121
02/14/2003,13:30,239.59,239.68,239.59,239.68,90
02/14/2003,13:37,239.46,239.46,239.46,239.46,112
02/14/2003,13:41,239.59,239.59,239.59,239.59,561
02/14/2003,13:51,239.05,239.05,239.05,239.05,673
02/14/2003,13:52,239.05,239.05,239.05,239.05,448
02/14/2003,14:03,238.61,238.61,238.61,238.61,22
02/14/2003,14:04,238.56,238.61,238.56,238.61,224
02/14/2003,14:05,238.16,238.16,238.03,238.16,964
02/14/2003,14:06,238.07,238.07,237.81,237.81,2735
02/14/2003,14:14,237.63,237.63,237.63,237.63,2242
02/14/2003,14:20,237.45,237.45,237.45,237.45,673
02/14/2003,14:23,237.85,237.85,237.85,237.85,224
02/14/2003,14:27,238.25,238.25,238.25,238.25,179
02/14/2003,14:28,238.25,238.25,238.25,238.25,4305
02/14/2003,14:30,238.34,238.34,238.34,238.34,112
02/14/2003,14:32,238.03,238.03,238.03,238.03,112
02/14/2003,14:34,237.98,237.98,237.98,237.98,22
02/14/2003,14:35,237.85,237.85,237.85,237.85,22
02/14/2003,14:45,237.49,237.49,237.49,237.49,1121
02/14/2003,14:48,237.76,237.76,237.76,237.76,112
02/14/2003,14:53,237.27,237.27,237.27,237.27,157
02/14/2003,14:55,237.49,237.49,237.49,237.49,112
02/14/2003,14:56,237.49,237.49,237.49,237.49,90
02/14/2003,14:58,238.07,238.07,238.07,238.07,4484
02/14/2003,14:59,237.67,237.67,237.67,237.67,22
02/14/2003,15:01,238.39,238.39,238.39,238.39,4484
02/14/2003,15:03,238.47,238.47,238.47,238.47,2242
02/14/2003,15:05,238.39,238.39,238.39,238.39,90
02/14/2003,15:06,238.39,238.39,238.39,238.39,22
02/14/2003,15:07,238.39,238.39,238.39,238.39,90
02/14/2003,15:08,238.07,238.16,238.07,238.16,224
02/14/2003,15:11,238.56,238.56,238.56,238.56,1121
02/14/2003,15:12,238.47,238.47,238.47,238.47,1121
02/14/2003,15:16,238.47,238.47,238.47,238.47,90
02/14/2003,15:19,238.88,238.88,238.83,238.83,6727
02/14/2003,15:20,238.97,238.97,238.97,238.97,2242
02/14/2003,15:21,239.05,239.05,239.05,239.05,67
02/14/2003,15:23,239.01,239.01,238.97,238.97,1233
02/14/2003,15:24,238.92,238.92,238.92,238.92,112
02/14/2003,15:28,239.05,239.05,238.97,238.97,1188
02/14/2003,15:29,238.56,238.56,238.56,238.56,1121
02/14/2003,15:31,238.61,238.61,238.61,238.61,1121
02/14/2003,15:35,238.83,238.83,238.83,238.83,897
02/14/2003,15:36,238.83,238.92,238.83,238.92,1345
02/14/2003,15:38,239.1,239.1,239.1,239.1,224
02/14/2003,15:39,239.14,239.14,239.14,239.14,90
02/14/2003,15:40,239.41,239.41,239.41,239.41,90
02/14/2003,15:44,239.41,239.41,239.41,239.41,45
02/14/2003,15:47,239.5,239.5,239.5,239.5,1121
02/14/2003,15:48,239.81,239.81,239.46,239.46,135
02/14/2003,15:49,239.72,239.72,239.72,239.72,112
02/14/2003,15:50,239.95,239.95,239.95,239.95,1144
02/14/2003,15:51,240.35,240.35,240.35,240.35,67
02/14/2003,15:52,239.81,240.17,239.81,239.95,3386
02/14/2003,15:54,240.39,240.39,240.39,240.39,1031
02/14/2003,15:59,239.5,239.54,239.5,239.54,359
02/18/2003,09:36,240.26,240.26,239.82,239.82,964
02/18/2003,09:38,239.37,239.37,239.06,239.06,67
02/18/2003,09:39,238.34,239.1,238.34,239.1,247
02/18/2003,09:40,238.48,238.48,238.48,238.48,672
02/18/2003,09:42,238.48,238.48,238.48,238.48,1009
02/18/2003,09:43,239.01,239.01,239.01,239.01,493
02/18/2003,09:44,238.57,238.57,238.57,238.57,179
02/18/2003,09:45,239.42,239.42,239.42,239.42,22
02/18/2003,09:47,238.92,238.92,238.92,238.92,90
02/18/2003,09:48,238.7,238.7,238.34,238.34,3608
02/18/2003,09:49,238.26,238.48,237.99,237.99,2622
02/18/2003,09:50,238.66,238.66,238.66,238.66,90
02/18/2003,09:51,238.7,238.7,238.7,238.7,134
02/18/2003,09:53,238.39,238.39,238.39,238.39,1143
02/18/2003,09:54,238.39,238.52,238.39,238.52,1233
02/18/2003,09:55,238.7,238.7,238.7,238.7,1210
02/18/2003,09:57,239.37,239.37,239.37,239.37,784
02/18/2003,10:01,239.77,239.77,239.77,239.77,22
02/18/2003,10:02,239.59,239.59,239.59,239.59,1210
02/18/2003,10:05,239.46,239.86,239.46,239.86,1210
02/18/2003,10:06,239.73,239.73,239.73,239.73,224
02/18/2003,10:08,239.5,239.5,239.5,239.5,1121
02/18/2003,10:09,239.37,239.37,239.37,239.37,22
02/18/2003,10:12,238.97,238.97,238.97,238.97,67
02/18/2003,10:16,239.86,239.86,239.86,239.86,22
02/18/2003,10:17,240.04,240.04,240.04,240.04,112
02/18/2003,10:19,240.26,240.26,240.17,240.17,1188
02/18/2003,10:20,239.59,239.59,239.59,239.59,45
02/18/2003,10:22,240.44,240.44,240.44,240.44,22
02/18/2003,10:23,240.84,240.84,240.84,240.84,22
02/18/2003,10:24,241.24,241.24,241.24,241.24,1233
02/18/2003,10:25,241.24,241.24,240.93,241.24,829
02/18/2003,10:26,241.38,241.38,241.38,241.38,157
02/18/2003,10:30,240.98,241.56,240.98,241.38,202
02/18/2003,10:31,241.51,241.51,241.51,241.51,45
02/18/2003,10:32,241.51,241.6,241.51,241.6,134
02/18/2003,10:33,241.33,241.33,241.33,241.33,964
02/18/2003,10:38,241.02,241.02,241.02,241.02,448
02/18/2003,10:39,241.6,241.6,241.24,241.24,67
02/18/2003,10:43,241.83,241.83,241.83,241.83,67
02/18/2003,10:48,242.05,242.05,242.05,242.05,672
02/18/2003,10:51,242.41,242.41,242.41,242.41,67
02/18/2003,10:52,241.91,241.91,241.91,241.91,67
02/18/2003,11:05,241.6,241.6,241.6,241.6,112
02/18/2003,11:06,241.83,241.83,241.83,241.83,112
02/18/2003,11:08,242.05,242.05,242.05,242.05,112
02/18/2003,11:12,242.05,242.05,242.05,242.05,471
02/18/2003,11:14,241.24,241.24,241.24,241.24,224
02/18/2003,11:16,241.78,241.78,241.78,241.78,224
02/18/2003,11:19,241.96,241.96,241.96,241.96,5603
02/18/2003,11:24,242.05,242.05,242.05,242.05,90
02/18/2003,11:25,242.27,242.27,242.27,242.27,224
02/18/2003,11:28,242.54,242.54,242.54,242.54,45
02/18/2003,11:29,243.16,243.21,243.16,243.21,224
02/18/2003,11:35,243.79,243.88,243.79,243.88,67
02/18/2003,11:38,243.88,243.88,243.88,243.88,22
02/18/2003,11:39,244.01,244.01,243.61,243.61,628
02/18/2003,11:41,243.83,243.83,243.83,243.83,1121
02/18/2003,11:42,243.83,243.83,243.83,243.83,22
02/18/2003,11:46,244.1,244.1,244.1,244.1,381
02/18/2003,11:50,244.1,244.1,244.1,244.1,90
02/18/2003,11:52,244.59,244.59,244.59,244.59,22
02/18/2003,11:53,244.55,245.22,244.55,245.22,1188
02/18/2003,11:56,244.81,244.81,244.73,244.73,1950
02/18/2003,12:01,245.13,245.13,245.13,245.13,247
02/18/2003,12:02,245.22,245.22,245.22,245.22,112
02/18/2003,12:03,245.22,245.22,245.22,245.22,90
02/18/2003,12:05,245.22,245.22,245.22,245.22,202
02/18/2003,12:07,244.68,244.9,244.68,244.9,224
02/18/2003,12:08,244.86,244.86,244.86,244.86,22
02/18/2003,12:10,244.9,244.9,244.9,244.9,90
02/18/2003,12:12,244.86,244.86,244.81,244.81,157
02/18/2003,12:13,244.81,244.81,244.81,244.81,22
02/18/2003,12:17,244.73,244.73,244.73,244.73,67
02/18/2003,12:19,244.86,245.08,244.81,245.08,179
02/18/2003,12:20,244.95,244.95,244.95,244.95,157
02/18/2003,12:22,245.31,245.31,245.31,245.31,134
02/18/2003,12:23,245.39,245.39,245.39,245.39,336
02/18/2003,12:25,245.39,245.39,245.39,245.39,224
02/18/2003,12:28,245.48,245.84,245.48,245.84,11274
02/18/2003,12:30,245.62,245.62,245.62,245.62,22
02/18/2003,12:34,246.15,246.15,246.15,246.15,22
02/18/2003,12:38,246.02,246.02,246.02,246.02,112
02/18/2003,12:39,246.06,246.06,246.06,246.06,45
02/18/2003,12:40,246.11,246.11,246.11,246.11,134
02/18/2003,12:45,246.29,246.29,246.2,246.2,90
02/18/2003,12:47,246.51,246.64,246.51,246.64,202
02/18/2003,12:53,246.51,246.51,246.51,246.51,112
02/18/2003,12:59,246.6,246.6,246.6,246.6,22
02/18/2003,13:00,246.24,246.24,246.24,246.24,22
02/18/2003,13:05,246.2,246.2,246.2,246.2,7845
02/18/2003,13:06,245.84,245.84,245.84,245.84,112
02/18/2003,13:07,245.75,245.75,245.75,245.75,112
02/18/2003,13:09,245.57,245.57,245.57,245.57,112
02/18/2003,13:10,245.31,245.31,245.31,245.31,112
02/18/2003,13:13,245.48,245.48,245.48,245.48,22
02/18/2003,13:14,245.44,245.44,245.44,245.44,22
02/18/2003,13:15,245.08,245.08,245.08,245.08,22
02/18/2003,13:21,244.73,244.73,244.73,244.73,22
02/18/2003,13:22,244.73,244.73,244.73,244.73,336
02/18/2003,13:28,244.73,244.73,244.73,244.73,1121
02/18/2003,13:29,244.28,244.28,244.28,244.28,22
02/18/2003,13:30,243.88,243.97,243.88,243.88,7845
02/18/2003,13:32,244.23,244.23,244.23,244.23,134
02/18/2003,13:36,244.41,244.41,244.41,244.41,90
02/18/2003,13:39,244.15,244.15,244.15,244.15,1121
02/18/2003,13:40,244.15,244.41,244.15,244.28,134
02/18/2003,13:42,244.23,244.23,244.23,244.23,112
02/18/2003,13:43,244.15,244.15,244.15,244.15,112
02/18/2003,13:44,244.06,244.06,244.06,244.06,224
02/18/2003,13:45,243.97,243.97,243.97,243.97,112
02/18/2003,13:49,244.15,244.15,244.15,244.15,22
02/18/2003,13:57,244.15,244.15,244.15,244.15,22
02/18/2003,14:01,244.5,244.5,244.5,244.5,134
02/18/2003,14:06,244.73,244.99,244.73,244.99,179
02/18/2003,14:08,244.77,244.77,244.77,244.77,45
02/18/2003,14:09,245.17,245.17,245.17,245.17,224
02/18/2003,14:10,245.39,245.39,245.39,245.39,2465
02/18/2003,14:11,245.22,245.22,245.22,245.22,22
02/18/2003,14:14,245.08,245.13,245.08,245.13,3631
02/18/2003,14:15,245.13,245.39,245.13,245.39,3407
02/18/2003,14:16,245.22,245.22,245.22,245.22,3362
02/18/2003,14:18,245.39,245.39,245.39,245.39,7845
02/18/2003,14:19,245.48,245.48,245.44,245.44,314
02/18/2003,14:20,245.48,245.48,245.48,245.48,5603
02/18/2003,14:21,245.48,245.53,245.48,245.53,1076
02/18/2003,14:22,245.53,245.84,245.53,245.84,807
02/18/2003,14:30,245.57,245.57,245.57,245.57,45
02/18/2003,14:31,245.84,245.84,245.84,245.84,112
02/18/2003,14:34,245.22,245.22,245.22,245.22,224
02/18/2003,14:35,245.22,245.22,245.22,245.22,67
02/18/2003,14:37,245.62,245.62,245.62,245.62,336
02/18/2003,14:44,245.89,245.89,245.89,245.89,22
02/18/2003,14:46,245.66,245.66,245.66,245.66,224
02/18/2003,14:54,245.66,245.66,245.66,245.66,897
02/18/2003,15:02,245.57,245.57,245.57,245.57,897
02/18/2003,15:06,245.44,245.44,245.44,245.44,897
02/18/2003,15:08,245.44,245.44,245.44,245.44,224
02/18/2003,15:09,245.39,245.39,245.39,245.39,179
02/18/2003,15:12,244.95,244.95,244.95,244.95,112
02/18/2003,15:13,245.26,245.26,245.26,245.26,224
02/18/2003,15:14,245.04,245.04,245.04,245.04,112
02/18/2003,15:19,245.26,245.26,245.26,245.26,897
02/18/2003,15:22,245.39,245.39,245.39,245.39,1121
02/18/2003,15:24,245.62,245.62,245.62,245.62,1121
02/18/2003,15:25,245.84,245.97,245.84,245.97,1815
02/18/2003,15:26,246.29,246.29,246.29,246.29,897
02/18/2003,15:28,246.51,246.55,246.51,246.55,2376
02/18/2003,15:29,246.55,246.64,246.51,246.64,12193
02/18/2003,15:30,246.82,246.96,246.82,246.96,134
02/18/2003,15:31,247.09,247.09,247.09,247.09,112
02/18/2003,15:32,247.18,247.18,246.96,246.96,897
02/18/2003,15:33,247.18,247.18,247.18,247.18,5603
02/18/2003,15:34,247.18,247.18,247.18,247.18,224
02/18/2003,15:35,247.18,247.18,247.09,247.09,202
02/18/2003,15:36,247.18,247.18,247.18,247.18,897
02/18/2003,15:38,247.36,247.49,247.36,247.49,157
02/18/2003,15:40,247.45,247.45,246.96,246.96,12932
02/18/2003,15:41,247.18,247.18,247.18,247.18,22413
02/18/2003,15:42,247.18,247.18,247.18,247.18,628
02/18/2003,15:46,246.96,246.96,246.96,246.96,22
02/18/2003,15:47,246.96,247,246.96,247,45
02/18/2003,15:50,247.18,247.18,247.18,247.18,45
02/18/2003,15:52,246.96,246.96,246.96,246.96,67
02/18/2003,15:53,247,247,247,247,672
02/18/2003,15:54,247.18,247.31,247,247.31,1815
02/18/2003,15:56,247.18,247.18,247.18,247.18,2914
02/18/2003,15:57,247.18,247.27,247.18,247.18,1300
02/18/2003,15:58,247.18,247.18,247.18,247.18,2241
02/18/2003,15:59,246.96,246.96,246.96,246.96,157
02/19/2003,09:33,245.93,245.93,245.93,245.93,336
02/19/2003,09:34,244.95,244.95,244.95,244.95,1345
02/19/2003,09:36,244.99,244.99,244.99,244.99,224
02/19/2003,09:38,245.84,245.84,245.22,245.22,314
02/19/2003,09:39,245.84,245.84,245.84,245.84,112
02/19/2003,09:40,246.33,246.33,246.33,246.33,224
02/19/2003,09:42,247.05,247.05,247,247,359
02/19/2003,09:43,247.18,247.18,247.18,247.18,45
02/19/2003,09:44,247.4,247.63,247.4,247.63,1121
02/19/2003,09:45,247.05,247.05,247.05,247.05,112
02/19/2003,09:46,246.91,246.91,246.91,246.91,224
02/19/2003,09:47,246.96,247.09,246.96,247.09,560
02/19/2003,09:48,246.64,246.64,246.42,246.42,2017
02/19/2003,09:50,246.51,246.51,246.51,246.51,90
02/19/2003,09:51,246.42,246.42,245.88,245.88,1457
02/19/2003,09:53,245.66,246.15,245.66,246.15,3474
02/19/2003,09:55,246.51,246.51,246.33,246.33,1569
02/19/2003,09:56,246.33,246.33,246.24,246.24,134
02/19/2003,09:57,246.64,246.64,246.64,246.64,112
02/19/2003,09:59,246.64,246.91,246.64,246.91,1367
02/19/2003,10:01,246.78,246.82,246.78,246.82,1457
02/19/2003,10:04,245.48,245.48,245.48,245.48,157
02/19/2003,10:05,245.48,245.57,245.48,245.57,291
02/19/2003,10:09,246.06,246.06,246.06,246.06,90
02/19/2003,10:10,245.97,245.97,245.97,245.97,90
02/19/2003,10:12,245.71,245.71,245.62,245.62,359
02/19/2003,10:13,245.04,245.04,245.04,245.04,45
02/19/2003,10:14,244.95,244.95,244.77,244.77,224
02/19/2003,10:15,244.9,244.9,244.9,244.9,90
02/19/2003,10:16,244.46,244.68,244.46,244.68,157
02/19/2003,10:20,244.77,244.77,244.77,244.77,112
02/19/2003,10:22,244.64,244.64,244.64,244.64,90
02/19/2003,10:26,244.81,245.13,244.81,245.13,269
02/19/2003,10:28,245.48,245.48,245.48,245.48,90
02/19/2003,10:30,245.62,245.62,245.39,245.39,134
02/19/2003,10:31,245.39,245.39,245.39,245.39,112
02/19/2003,10:33,244.9,245.26,244.9,245.26,515
02/19/2003,10:34,245.17,245.17,245.17,245.17,2241
02/19/2003,10:41,244.64,245.13,244.64,245.13,336
02/19/2003,10:44,244.86,244.86,244.86,244.86,67
02/19/2003,10:45,244.86,244.86,244.86,244.86,1569
02/19/2003,10:47,243.97,243.97,243.97,243.97,1121
02/19/2003,10:50,243.88,243.88,243.88,243.88,67
02/19/2003,10:51,244.32,244.32,244.32,244.32,112
02/19/2003,10:54,244.14,244.14,244.14,244.14,112
02/19/2003,10:56,243.7,243.97,243.52,243.52,1233
02/19/2003,10:57,243.7,243.7,243.61,243.61,336
02/19/2003,10:58,243.39,243.39,243.39,243.39,224
02/19/2003,10:59,243.61,243.7,243.61,243.7,1188
02/19/2003,11:00,243.39,243.39,243.39,243.39,112
02/19/2003,11:01,243.52,243.79,243.52,243.79,336
02/19/2003,11:04,244.1,244.1,244.1,244.1,560
02/19/2003,11:05,244.14,244.14,244.14,244.14,157
02/19/2003,11:08,244.19,244.23,244.19,244.23,67
02/19/2003,11:10,243.92,243.92,243.92,243.92,448
02/19/2003,11:11,244.06,244.06,244.06,244.06,45
02/19/2003,11:14,244.06,244.06,244.06,244.06,2241
02/19/2003,11:15,244.37,244.37,244.37,244.37,336
02/19/2003,11:16,244.01,244.37,244.01,244.37,403
02/19/2003,11:19,244.19,244.19,244.19,244.19,336
02/19/2003,11:20,244.72,244.72,244.72,244.72,448
02/19/2003,11:21,244.46,244.46,244.46,244.46,112
02/19/2003,11:22,245.39,245.39,244.06,244.06,3586
02/19/2003,11:23,245.53,245.53,244.99,244.99,1233
02/19/2003,11:25,245.39,245.39,245.39,245.39,1121
02/19/2003,11:32,244.95,244.95,244.95,244.95,134
02/19/2003,11:33,244.72,244.72,244.72,244.72,90
02/19/2003,11:36,244.72,244.72,244.5,244.5,1502
02/19/2003,11:38,244.5,244.5,244.5,244.5,336
02/19/2003,11:40,244.5,244.81,244.5,244.81,134
02/19/2003,11:42,244.77,244.77,244.77,244.77,45
02/19/2003,11:43,244.32,244.32,244.32,244.32,224
02/19/2003,11:47,244.41,244.41,244.41,244.41,3362
02/19/2003,11:48,244.5,244.5,244.5,244.5,829
02/19/2003,11:49,244.46,244.5,244.46,244.5,291
02/19/2003,11:50,244.5,244.5,244.5,244.5,5693
02/19/2003,11:53,244.37,244.37,244.37,244.37,134
02/19/2003,12:04,244.72,244.72,244.72,244.72,1165
02/19/2003,12:05,244.72,244.72,244.72,244.72,22
02/19/2003,12:08,244.72,244.72,244.72,244.72,112
02/19/2003,12:10,244.72,244.72,244.72,244.72,336
02/19/2003,12:11,244.68,244.68,244.68,244.68,986
02/19/2003,12:12,244.68,244.68,244.68,244.68,224
02/19/2003,12:14,244.77,244.77,244.77,244.77,22
02/19/2003,12:19,244.46,244.46,244.46,244.46,224
02/19/2003,12:23,244.5,244.5,244.5,244.5,134
02/19/2003,12:24,244.5,244.5,244.5,244.5,4348
02/19/2003,12:31,244.59,244.59,244.59,244.59,134
02/19/2003,12:38,244.59,244.59,244.59,244.59,90
02/19/2003,12:39,244.95,244.95,244.95,244.95,90
02/19/2003,12:41,244.68,244.68,244.68,244.68,112
02/19/2003,12:43,244.81,244.81,244.81,244.81,134
02/19/2003,12:47,244.46,244.46,244.46,244.46,67
02/19/2003,12:53,244.68,244.68,244.68,244.68,90
02/19/2003,12:54,244.5,244.5,244.5,244.5,493
02/19/2003,12:55,244.5,244.5,244.5,244.5,4034
02/19/2003,13:03,244.68,244.68,244.68,244.68,45
02/19/2003,13:09,244.41,244.41,244.41,244.41,134
02/19/2003,13:15,244.41,244.41,244.41,244.41,90
02/19/2003,13:17,244.46,244.46,244.46,244.46,112
02/19/2003,13:24,244.41,244.41,244.41,244.41,22
02/19/2003,13:25,244.46,244.46,244.46,244.46,90
02/19/2003,13:27,244.5,244.5,244.5,244.5,224
02/19/2003,13:28,244.5,244.5,244.5,244.5,90
02/19/2003,13:35,244.5,244.81,244.5,244.81,202
02/19/2003,13:36,244.81,244.81,244.81,244.81,224
02/19/2003,13:41,244.5,244.5,244.5,244.5,134
02/19/2003,13:42,244.46,244.46,244.46,244.46,112
02/19/2003,13:43,244.37,244.37,244.37,244.37,112
02/19/2003,13:52,244.32,244.32,244.1,244.1,2376
02/19/2003,13:54,244.1,244.32,244.1,244.32,112
02/19/2003,13:57,244.59,244.59,244.59,244.59,2465
02/19/2003,13:58,244.64,244.64,244.64,244.64,4483
02/19/2003,13:59,244.72,244.72,244.72,244.72,112
02/19/2003,14:02,244.95,244.95,244.95,244.95,134
02/19/2003,14:06,244.72,244.72,244.72,244.72,22
02/19/2003,14:09,244.72,244.72,244.72,244.72,90
02/19/2003,14:10,244.72,244.72,244.72,244.72,1098
02/19/2003,14:14,244.59,244.59,244.59,244.59,964
02/19/2003,14:16,244.81,244.81,244.5,244.81,2331
02/19/2003,14:17,244.81,244.81,244.81,244.81,1121
02/19/2003,14:18,244.5,244.5,244.5,244.5,672
02/19/2003,14:22,244.9,244.9,244.9,244.9,1121
02/19/2003,14:25,244.64,244.64,244.64,244.64,1121
02/19/2003,14:29,244.5,244.5,244.5,244.5,1121
02/19/2003,14:30,244.86,244.86,244.86,244.86,22
02/19/2003,14:35,244.68,244.68,244.68,244.68,157
02/19/2003,14:37,244.95,244.95,244.95,244.95,897
02/19/2003,14:39,245.35,245.39,245.13,245.13,897
02/19/2003,14:42,245.08,245.44,245.08,245.44,986
02/19/2003,14:43,245.39,245.39,245.39,245.39,2241
02/19/2003,14:44,245.39,245.39,245.39,245.39,2241
02/19/2003,14:45,245.35,245.39,245.35,245.39,5603
02/19/2003,14:46,245.26,245.35,245.26,245.35,2488
02/19/2003,14:48,245.22,245.22,245.22,245.22,22
02/19/2003,14:49,245.39,245.39,245.39,245.39,2241
02/19/2003,14:50,245.62,245.62,245.62,245.62,112
02/19/2003,14:55,245.71,245.71,245.71,245.71,3362
02/19/2003,14:56,245.84,245.84,245.84,245.84,672
02/19/2003,15:00,245.48,245.48,245.48,245.48,224
02/19/2003,15:05,245.84,245.84,245.84,245.84,897
02/19/2003,15:06,245.62,245.62,245.62,245.62,90
02/19/2003,15:09,245.88,245.88,245.88,245.88,134
02/19/2003,15:11,245.84,245.84,245.84,245.84,3362
02/19/2003,15:13,245.71,245.71,245.71,245.71,897
02/19/2003,15:14,245.75,245.75,245.75,245.75,134
02/19/2003,15:20,245.48,245.48,245.48,245.48,90
02/19/2003,15:22,245.53,245.53,245.53,245.53,897
02/19/2003,15:24,245.44,245.44,245.44,245.44,1121
02/19/2003,15:25,245.66,245.66,245.53,245.53,314
02/19/2003,15:29,245.93,245.93,245.93,245.93,3362
02/19/2003,15:30,245.71,245.71,245.71,245.71,1121
02/19/2003,15:31,245.39,245.39,245.39,245.39,1121
02/19/2003,15:32,245.62,245.62,245.62,245.62,67
02/19/2003,15:35,245.39,245.39,245.39,245.39,157
02/19/2003,15:38,245.66,245.66,245.66,245.66,67
02/19/2003,15:40,245.62,245.62,245.62,245.62,1614
02/19/2003,15:41,245.48,245.48,245.48,245.48,67
02/19/2003,15:42,245.39,245.39,245.39,245.39,515
02/19/2003,15:43,245.3,245.3,245.3,245.3,2107
02/19/2003,15:44,245.35,245.35,245.35,245.35,1121
02/19/2003,15:46,245.39,245.39,245.39,245.39,1121
02/19/2003,15:47,245.26,245.35,245.26,245.35,112
02/19/2003,15:48,245.35,245.39,245.22,245.39,2577
02/19/2003,15:49,245.08,245.08,245.08,245.08,22
02/19/2003,15:54,245.3,245.35,245.3,245.35,157
02/19/2003,15:56,245.3,245.3,245.3,245.3,3093
02/19/2003,15:57,245.39,245.39,245.39,245.39,112
02/20/2003,09:34,246.29,246.29,246.29,246.29,67
02/20/2003,09:35,246.78,246.78,246.78,246.78,22
02/20/2003,09:36,246.38,246.38,246.2,246.2,1143
02/20/2003,09:38,246.2,246.2,246.2,246.2,22
02/20/2003,09:40,247.63,247.63,247.18,247.18,1233
02/20/2003,09:44,247.09,247.09,246.29,246.29,2241
02/20/2003,09:45,245.62,245.62,245.62,245.62,224
02/20/2003,09:46,245.84,245.84,245.48,245.57,1076
02/20/2003,09:48,245.89,246.29,245.89,246.29,717
02/20/2003,09:49,245.97,245.97,245.97,245.97,90
02/20/2003,09:50,245.66,245.66,245.66,245.66,1121
02/20/2003,09:51,245.22,245.71,245.22,245.71,448
02/20/2003,09:53,245.08,245.08,245.08,245.08,314
02/20/2003,09:55,245.84,245.84,245.84,245.84,448
02/20/2003,10:00,244.77,245.39,244.77,245.39,650
02/20/2003,10:01,245.04,245.04,245.04,245.04,112
02/20/2003,10:02,245.35,245.35,245.35,245.35,224
02/20/2003,10:03,244.41,244.41,244.41,244.41,1121
02/20/2003,10:04,244.28,244.28,244.28,244.28,672
02/20/2003,10:05,244.73,244.95,244.73,244.95,426
02/20/2003,10:06,244.95,244.95,244.95,244.95,448
02/20/2003,10:08,244.19,244.19,244.19,244.19,112
02/20/2003,10:09,244.41,244.41,244.41,244.41,247
02/20/2003,10:10,244.81,244.81,244.81,244.81,2241
02/20/2003,10:11,244.01,244.01,244.01,244.01,157
02/20/2003,10:12,243.83,243.83,243.83,243.83,67
02/20/2003,10:13,243.97,243.97,243.7,243.7,202
02/20/2003,10:14,243.83,243.83,243.83,243.83,22
02/20/2003,10:15,243.97,244.1,243.97,244.1,157
02/20/2003,10:16,243.83,243.83,243.83,243.83,157
02/20/2003,10:19,244.15,244.15,244.15,244.15,179
02/20/2003,10:21,244.37,244.37,244.37,244.37,1121
02/20/2003,10:23,244.5,244.81,244.5,244.81,202
02/20/2003,10:24,244.99,244.99,244.99,244.99,1345
02/20/2003,10:25,244.68,244.68,244.68,244.68,90
02/20/2003,10:26,244.32,244.32,244.32,244.32,22
02/20/2003,10:30,245.17,245.57,245.17,245.57,560
02/20/2003,10:31,245.48,245.57,245.48,245.57,897
02/20/2003,10:32,245.48,245.48,244.95,245.22,2622
02/20/2003,10:33,245.53,245.53,245.22,245.22,247
02/20/2003,10:34,245.08,245.17,245.08,245.17,202
02/20/2003,10:36,245.04,245.04,244.95,244.95,1121
02/20/2003,10:37,245.08,245.08,245.08,245.08,67
02/20/2003,10:38,245.39,245.39,245.39,245.39,448
02/20/2003,10:39,245.39,245.39,245.26,245.26,112
02/20/2003,10:40,246.11,246.11,246.11,246.11,22
02/20/2003,10:41,246.11,246.11,246.11,246.11,22
02/20/2003,10:43,245.97,245.97,245.62,245.62,1793
02/20/2003,10:44,245.53,245.71,245.53,245.71,583
02/20/2003,10:45,245.31,245.31,245.31,245.31,90
02/20/2003,10:46,244.77,244.77,244.77,244.77,269
02/20/2003,10:47,245.26,245.26,245.26,245.26,90
02/20/2003,10:50,244.86,244.86,244.86,244.86,157
02/20/2003,10:51,244.73,244.73,244.73,244.73,1121
02/20/2003,10:52,244.73,244.73,244.73,244.73,964
02/20/2003,10:53,244.73,244.73,244.73,244.73,1255
02/20/2003,10:54,244.81,244.81,244.81,244.81,179
02/20/2003,10:55,245.31,245.31,245.31,245.31,67
02/20/2003,10:56,245.17,245.17,245.17,245.17,1345
02/20/2003,10:57,244.77,244.77,244.77,244.77,2241
02/20/2003,11:00,244.95,245.13,244.95,245.13,269
02/20/2003,11:01,245.39,245.39,245.13,245.13,2309
02/20/2003,11:02,245.39,245.39,245.26,245.39,2309
02/20/2003,11:03,245.35,245.35,245.35,245.35,22
02/20/2003,11:04,245.39,245.39,245.04,245.04,897
02/20/2003,11:05,245.31,245.39,245.31,245.39,2577
02/20/2003,11:07,245.31,245.31,245.31,245.31,134
02/20/2003,11:10,245.39,245.39,245.31,245.31,269
02/20/2003,11:12,245.39,245.39,245.39,245.39,67
02/20/2003,11:14,245.39,245.39,245.39,245.39,1121
02/20/2003,11:15,245.39,245.39,245.39,245.39,560
02/20/2003,11:18,245.35,245.35,245.31,245.31,1502
02/20/2003,11:19,245.35,245.35,245.35,245.35,45
02/20/2003,11:22,245.22,245.22,245.22,245.22,448
02/20/2003,11:24,245.31,245.31,245.31,245.31,112
02/20/2003,11:25,245.35,245.35,245.35,245.35,538
02/20/2003,11:29,245.35,245.35,245.35,245.35,359
02/20/2003,11:32,244.99,245.22,244.99,245.22,224
02/20/2003,11:33,245.39,245.39,245.39,245.39,672
02/20/2003,11:34,245.26,245.26,245.26,245.26,67
02/20/2003,11:37,245.53,245.53,245.53,245.53,2465
02/20/2003,11:39,245.57,245.62,245.57,245.62,247
02/20/2003,11:41,245.48,245.62,245.48,245.62,784
02/20/2003,11:45,245.48,245.48,245.39,245.39,179
02/20/2003,11:47,245.84,245.84,245.84,245.84,2241
02/20/2003,11:48,245.44,245.44,245.44,245.44,67
02/20/2003,11:49,245.53,245.53,245.53,245.53,112
02/20/2003,11:50,245.71,245.71,245.71,245.71,2465
02/20/2003,11:53,245.26,245.26,245.26,245.26,45
02/20/2003,11:57,245.39,245.62,245.39,245.62,157
02/20/2003,11:58,245.66,245.75,245.66,245.75,291
02/20/2003,12:00,245.84,245.84,245.84,245.84,2241
02/20/2003,12:01,245.66,245.66,245.31,245.31,336
02/20/2003,12:03,245.84,245.84,245.84,245.84,2465
02/20/2003,12:07,245.75,245.75,245.75,245.75,22
02/20/2003,12:08,245.75,245.75,245.66,245.66,2667
02/20/2003,12:10,245.22,245.22,245.22,245.22,45
02/20/2003,12:12,246.11,246.11,246.11,246.11,224
02/20/2003,12:13,245.75,245.8,245.75,245.8,134
02/20/2003,12:15,245.8,245.8,245.8,245.8,45
02/20/2003,12:17,245.75,245.75,245.75,245.75,359
02/20/2003,12:18,245.48,245.8,245.48,245.8,2309
02/20/2003,12:19,245.62,245.97,245.62,245.97,717
02/20/2003,12:20,245.97,245.97,245.97,245.97,67
02/20/2003,12:26,246.2,246.2,246.2,246.2,67
02/20/2003,12:27,246.6,246.6,246.6,246.6,90
02/20/2003,12:28,246.51,246.51,246.51,246.51,45
02/20/2003,12:29,246.73,246.91,246.73,246.73,695
02/20/2003,12:30,246.73,246.73,246.42,246.42,112
02/20/2003,12:32,246.29,246.29,246.29,246.29,45
02/20/2003,12:34,246.73,246.73,246.73,246.73,202
02/20/2003,12:35,246.82,246.82,246.82,246.82,67
02/20/2003,12:40,247.63,247.76,247.63,247.76,1434
02/20/2003,12:43,247.85,247.85,247.85,247.85,22
02/20/2003,12:46,248.07,248.07,248.07,248.07,179
02/20/2003,12:47,248.47,248.47,248.47,248.47,45
02/20/2003,12:48,248.34,248.34,248.34,248.34,112
02/20/2003,12:49,248.16,248.16,248.16,248.16,22
02/20/2003,12:54,248.25,248.25,248.25,248.25,90
02/20/2003,12:55,248.29,248.29,248.29,248.29,45
02/20/2003,12:56,248.25,248.25,248.25,248.25,22
02/20/2003,12:57,248.25,248.25,248.25,248.25,224
02/20/2003,12:58,248.16,248.16,248.16,248.16,112
02/20/2003,13:00,248.43,248.43,248.43,248.43,112
02/20/2003,13:01,248.16,248.16,248.16,248.16,22
02/20/2003,13:02,248.43,248.61,248.43,248.61,202
02/20/2003,13:03,248.7,248.7,248.7,248.7,134
02/20/2003,13:04,248.74,248.74,248.74,248.74,22413
02/20/2003,13:05,248.74,248.92,248.74,248.92,90
02/20/2003,13:06,248.74,248.74,248.74,248.74,22
02/20/2003,13:11,248.52,248.74,248.52,248.74,67
02/20/2003,13:14,248.34,248.34,248.34,248.34,112
02/20/2003,13:17,248.34,248.34,248.07,248.07,9144
02/20/2003,13:18,248.29,248.29,248.07,248.07,448
02/20/2003,13:19,248.07,248.07,248.07,248.07,1300
02/20/2003,13:21,247.58,247.58,247.58,247.58,22
02/20/2003,13:22,247.58,247.8,247.58,247.8,202
02/20/2003,13:23,247.71,247.71,247.71,247.71,112
02/20/2003,13:27,247.4,247.4,247.4,247.4,224
02/20/2003,13:30,247.63,247.63,247.63,247.63,493
02/20/2003,13:31,247.63,247.63,247.63,247.63,202
02/20/2003,13:32,247.54,248.03,247.54,248.03,269
02/20/2003,13:33,248.12,248.12,248.12,248.12,224
02/20/2003,13:34,247.58,247.58,247.58,247.58,45
02/20/2003,13:53,247.31,247.31,247.31,247.31,45
02/20/2003,13:55,247.49,247.49,247.49,247.49,179
02/20/2003,13:57,247.31,247.31,247.31,247.31,22
02/20/2003,14:00,247.63,247.63,247.63,247.63,45
02/20/2003,14:02,247.58,247.58,247.58,247.58,897
02/20/2003,14:05,247.63,247.63,247.63,247.63,605
02/20/2003,14:09,247.63,247.63,247.63,247.63,134
02/20/2003,14:11,247.94,247.94,247.94,247.94,2241
02/20/2003,14:16,247.8,247.8,247.8,247.8,1121
02/20/2003,14:18,248.07,248.29,248.07,248.29,1793
02/20/2003,14:25,247.89,247.89,247.89,247.89,3362
02/20/2003,14:27,247.89,247.89,247.89,247.89,560
02/20/2003,14:30,247.85,247.85,247.85,247.85,22
02/20/2003,14:34,248.07,248.07,247.85,247.85,1345
02/20/2003,14:35,248.07,248.07,248.07,248.07,448
02/20/2003,14:37,248.07,248.07,247.98,247.98,291
02/20/2003,14:40,247.85,247.85,247.63,247.63,247
02/20/2003,14:49,247.89,248.07,247.89,248.07,2802
02/20/2003,14:50,247.89,247.89,247.89,247.89,1121
02/20/2003,14:52,248.07,248.07,248.07,248.07,1121
02/20/2003,14:53,248.25,248.25,248.25,248.25,112
02/20/2003,14:55,248.38,248.38,248.38,248.38,22
02/20/2003,14:56,248.25,248.25,248.25,248.25,247
02/20/2003,14:57,248.34,248.34,248.34,248.34,134
02/20/2003,14:58,247.94,247.94,247.94,247.94,22413
02/20/2003,15:00,248.16,248.16,248.16,248.16,22
02/20/2003,15:07,248.07,248.07,248.07,248.07,67
02/20/2003,15:08,247.85,248.03,247.85,248.03,179
02/20/2003,15:09,247.54,247.54,247.54,247.54,45
02/20/2003,15:11,247.54,247.63,247.54,247.63,919
02/20/2003,15:14,247.85,247.94,247.85,247.94,336
02/20/2003,15:15,247.94,248.07,247.94,248.07,247
02/20/2003,15:18,248.21,248.34,248.21,248.34,359
02/20/2003,15:19,248.29,248.34,248.29,248.34,134
02/20/2003,15:20,248.38,248.38,248.34,248.34,112
02/20/2003,15:23,248.38,248.43,248.38,248.43,45
02/20/2003,15:25,248.52,248.52,248.52,248.52,1345
02/20/2003,15:27,248.43,248.7,248.43,248.7,7082
02/20/2003,15:28,248.43,248.43,248.43,248.43,224
02/20/2003,15:29,248.79,248.79,248.29,248.29,15936
02/20/2003,15:30,248.52,248.52,248.52,248.52,224
02/20/2003,15:31,248.29,248.29,248.29,248.29,897
02/20/2003,15:37,248.52,248.52,248.47,248.47,359
02/20/2003,15:39,248.65,248.65,248.65,248.65,224
02/20/2003,15:40,249.05,249.05,248.87,248.87,1165
02/20/2003,15:41,248.87,249.05,248.87,249.05,2264
02/20/2003,15:42,248.74,248.74,248.74,248.74,224
02/20/2003,15:43,248.74,248.74,248.74,248.74,224
02/20/2003,15:44,248.56,248.56,248.56,248.56,134
02/20/2003,15:45,248.52,248.83,248.52,248.83,986
02/20/2003,15:47,248.56,248.56,248.56,248.56,314
02/20/2003,15:48,248.38,248.38,248.38,248.38,2241
02/20/2003,15:49,248.34,248.34,248.34,248.34,20172
02/20/2003,15:52,248.16,248.16,248.16,248.16,112
02/20/2003,15:55,247.98,247.98,247.98,247.98,1121
02/20/2003,15:56,247.89,247.89,247.89,247.89,224
02/20/2003,15:57,247.63,247.89,247.63,247.89,852
02/21/2003,09:36,249.81,249.81,249.81,249.81,336
02/21/2003,09:37,249.81,249.81,249.81,249.81,897
02/21/2003,09:38,249.63,250.26,249.63,250.26,12529
02/21/2003,09:39,250.08,250.66,250.08,250.35,1322
02/21/2003,09:40,250.75,250.79,250.75,250.79,403
02/21/2003,09:42,250.84,251.15,250.84,251.15,1165
02/21/2003,09:44,251.02,251.02,250.97,250.97,202
02/21/2003,09:45,250.97,250.97,250.97,250.97,112
02/21/2003,09:46,251.15,251.15,250.97,251.15,2465
02/21/2003,09:48,250.93,251.15,250.93,251.02,1412
02/21/2003,09:49,250.97,250.97,250.97,250.97,45
02/21/2003,09:50,250.88,250.88,250.53,250.53,381
02/21/2003,09:51,250.53,250.53,250.53,250.53,157
02/21/2003,09:52,250.97,250.97,250.97,250.97,224
02/21/2003,09:53,251.15,251.15,251.15,251.15,67
02/21/2003,09:54,251.19,251.19,251.02,251.02,359
02/21/2003,09:55,250.84,250.84,250.84,250.84,90
02/21/2003,09:56,251.06,251.06,251.06,251.06,5603
02/21/2003,09:57,250.75,250.75,250.61,250.61,359
02/21/2003,09:58,250.75,250.75,250.75,250.75,224
02/21/2003,09:59,250.53,250.97,250.53,250.97,269
02/21/2003,10:00,250.97,251.11,250.97,251.11,67
02/21/2003,10:02,250.75,250.75,250.75,250.75,762
02/21/2003,10:03,251.19,251.19,251.19,251.19,45
02/21/2003,10:04,251.19,251.19,251.19,251.19,202
02/21/2003,10:05,251.46,251.95,251.28,251.28,1793
02/21/2003,10:06,252,252,252,252,247
02/21/2003,10:07,251.86,252.09,251.86,252.04,6365
02/21/2003,10:08,252.09,252.09,252.09,252.09,202
02/21/2003,10:09,252.27,252.31,252.27,252.31,1143
02/21/2003,10:10,252.27,252.31,252.18,252.31,5850
02/21/2003,10:13,252.53,252.53,252.53,252.53,224
02/21/2003,10:14,252.53,252.58,252.53,252.58,112
02/21/2003,10:15,252.76,252.76,252.53,252.53,2443
02/21/2003,10:16,252.53,252.53,252.31,252.31,134
02/21/2003,10:17,252.44,252.44,252.44,252.44,112
02/21/2003,10:18,252.31,252.31,252.31,252.31,897
02/21/2003,10:19,252.09,252.09,252.09,252.09,179
02/21/2003,10:20,251.91,251.91,251.91,251.91,22
02/21/2003,10:23,251.86,251.86,251.86,251.86,45
02/21/2003,10:24,251.91,251.91,251.73,251.73,11319
02/21/2003,10:25,252.09,252.09,252.09,252.09,1121
02/21/2003,10:26,251.73,252.27,251.64,252.27,11431
02/21/2003,10:27,251.86,251.86,251.86,251.86,1121
02/21/2003,10:28,251.64,251.77,251.64,251.77,8069
02/21/2003,10:29,251.19,251.64,251.19,251.19,20172
02/21/2003,10:30,251.19,251.46,251.19,251.46,448
02/21/2003,10:31,251.64,251.64,251.64,251.64,11431
02/21/2003,10:32,251.64,251.73,251.64,251.73,784
02/21/2003,10:33,251.86,251.86,251.86,251.86,112
02/21/2003,10:35,251.82,251.82,251.82,251.82,22
02/21/2003,10:36,252.04,252.04,251.91,251.91,8988
02/21/2003,10:37,252,252,251.91,251.91,2510
02/21/2003,10:40,252.09,252.09,252.09,252.09,14568
02/21/2003,10:41,252.09,252.09,252.09,252.09,1121
02/21/2003,10:42,252.09,252.09,252.09,252.09,4483
02/21/2003,10:43,252.04,252.09,251.73,251.73,3160
02/21/2003,10:46,252.09,252.09,252.09,252.09,1793
02/21/2003,10:48,252.09,252.09,252.09,252.09,672
02/21/2003,10:49,251.91,251.91,251.91,251.91,2241
02/21/2003,10:52,252.18,252.27,252.18,252.27,4191
02/21/2003,10:53,252.31,252.31,252.31,252.31,448
02/21/2003,10:54,252.31,252.31,252.31,252.31,560
02/21/2003,10:55,252.18,252.18,252.18,252.18,224
02/21/2003,10:57,252.18,252.44,252.18,252.44,941
02/21/2003,10:59,252.93,252.98,252.89,252.98,448
02/21/2003,11:01,252.89,252.89,252.89,252.89,112
02/21/2003,11:02,252.89,252.89,252.89,252.89,45
02/21/2003,11:03,252.93,252.93,252.93,252.93,90
02/21/2003,11:04,252.93,252.93,252.93,252.93,22
02/21/2003,11:05,252.18,252.18,252.18,252.18,22
02/21/2003,11:06,252.98,252.98,252.98,252.98,359
02/21/2003,11:08,253.56,253.56,253.56,253.56,112
02/21/2003,11:09,253.6,253.65,253.38,253.65,852
02/21/2003,11:10,253.65,253.65,253.65,253.65,67
02/21/2003,11:11,254.32,254.32,253.83,253.83,2241
02/21/2003,11:12,254.32,254.76,254.32,254.76,247
02/21/2003,11:13,254.76,254.76,254.54,254.76,583
02/21/2003,11:14,254.72,254.72,254.72,254.72,134
02/21/2003,11:15,254.76,254.76,254.32,254.32,6948
02/21/2003,11:16,254.67,254.67,254.36,254.36,5715
02/21/2003,11:17,254.67,254.72,254.67,254.72,134
02/21/2003,11:19,254.41,254.41,254.41,254.41,1121
02/21/2003,11:20,254.67,254.72,254.67,254.72,515
02/21/2003,11:21,254.54,254.76,254.41,254.76,4505
02/21/2003,11:22,254.76,254.76,254.76,254.76,112
02/21/2003,11:23,254.76,255.08,254.76,255.08,134
02/21/2003,11:25,254.76,254.76,254.76,254.76,560
02/21/2003,11:28,254.9,254.9,254.9,254.9,45
02/21/2003,11:29,255.21,255.21,255.21,255.21,448
02/21/2003,11:33,255.12,255.21,255.12,255.21,13448
02/21/2003,11:34,255.43,255.43,255.43,255.43,224
02/21/2003,11:35,255.48,255.97,255.48,255.97,202
02/21/2003,11:36,256.1,256.1,255.66,255.66,448
02/21/2003,11:37,255.97,255.97,255.97,255.97,22413
02/21/2003,11:38,255.39,255.52,255.39,255.52,336
02/21/2003,11:39,255.21,255.21,255.17,255.17,224
02/21/2003,11:40,255.12,255.12,255.12,255.12,224
02/21/2003,11:41,255.34,255.34,255.34,255.34,179
02/21/2003,11:42,255.17,255.17,255.17,255.17,90
02/21/2003,11:43,255.66,255.66,255.66,255.66,672
02/21/2003,11:44,255.83,255.83,255.83,255.83,112
02/21/2003,11:45,256.01,256.01,256.01,256.01,560
02/21/2003,11:47,256.01,256.01,256.01,256.01,224
02/21/2003,11:50,255.39,255.39,255.03,255.03,2555
02/21/2003,11:51,254.99,255.25,254.85,255.25,6500
02/21/2003,11:52,254.5,254.54,254.5,254.54,3227
02/21/2003,11:53,254.94,254.94,254.59,254.59,3071
02/21/2003,11:55,254.63,254.63,254.63,254.63,67
02/21/2003,11:56,254.32,254.32,254.32,254.32,224
02/21/2003,11:57,254.32,254.54,254.32,254.54,919
02/21/2003,11:58,254.32,254.59,254.32,254.59,740
02/21/2003,12:00,255.08,255.17,255.08,255.17,336
02/21/2003,12:01,255.48,255.66,255.48,255.66,1233
02/21/2003,12:02,255.34,255.57,255.34,255.57,5603
02/21/2003,12:03,255.39,255.39,255.39,255.39,448
02/21/2003,12:05,255.08,255.08,255.08,255.08,67
02/21/2003,12:06,255.03,255.12,255.03,255.12,6164
02/21/2003,12:09,255.21,255.21,254.99,254.99,448
02/21/2003,12:11,255.39,255.39,255.39,255.39,45
02/21/2003,12:14,255.17,255.17,255.17,255.17,852
02/21/2003,12:16,255.25,255.25,255.25,255.25,45
02/21/2003,12:20,255.08,255.08,255.08,255.08,45
02/21/2003,12:22,254.9,254.9,254.9,254.9,426
02/21/2003,12:23,254.72,254.72,254.72,254.72,852
02/21/2003,12:24,254.14,254.32,254.14,254.14,134
02/21/2003,12:25,254.09,254.09,254.09,254.09,22
02/21/2003,12:26,253.96,254.09,253.87,254.09,3631
02/21/2003,12:27,253.65,253.65,253.65,253.65,2690
02/21/2003,12:28,253.65,253.96,253.65,253.96,269
02/21/2003,12:29,253.96,253.96,253.96,253.96,22
02/21/2003,12:31,253.92,253.96,253.92,253.96,134
02/21/2003,12:38,253.65,253.65,253.65,253.65,897
02/21/2003,12:42,253.69,253.69,253.51,253.51,269
02/21/2003,12:44,253.47,253.47,253.47,253.47,224
02/21/2003,12:46,253.29,253.29,253.29,253.29,22
02/21/2003,12:48,253.51,253.69,253.43,253.69,179
02/21/2003,12:50,253.92,254.27,253.92,254.27,762
02/21/2003,12:51,253.96,253.96,253.96,253.96,112
02/21/2003,12:53,254.01,254.01,253.87,253.87,67
02/21/2003,12:55,254.05,254.18,254.05,254.18,628
02/21/2003,13:08,254.5,255.66,254.32,255.66,32521
02/21/2003,13:10,254.81,255.17,254.81,255.17,67
02/21/2003,13:24,255.25,255.25,255.25,255.25,22
02/21/2003,13:27,255.3,255.3,255.3,255.3,224
02/21/2003,13:31,255.34,255.34,255.34,255.34,22
02/21/2003,13:32,255.61,255.61,255.61,255.61,67
02/21/2003,13:34,255.66,255.66,255.66,255.66,515
02/21/2003,13:35,255.7,255.7,255.7,255.7,90
02/21/2003,13:36,255.88,255.88,255.88,255.88,605
02/21/2003,13:37,255.88,255.88,255.88,255.88,515
02/21/2003,13:38,255.92,255.92,255.92,255.92,45
02/21/2003,13:39,255.66,255.66,255.66,255.66,2802
02/21/2003,13:41,256.06,256.06,256.06,256.06,224
02/21/2003,13:47,256.06,256.06,256.06,256.06,112
02/21/2003,13:48,255.97,255.97,255.75,255.75,45
02/21/2003,13:49,255.7,255.7,255.7,255.7,22
02/21/2003,13:50,255.75,255.75,255.75,255.75,22
02/21/2003,13:51,256.15,256.15,256.15,256.15,67
02/21/2003,13:55,255.7,255.7,255.7,255.7,22
02/21/2003,13:56,255.66,255.66,255.66,255.66,448
02/21/2003,14:02,256.1,256.1,256.1,256.1,515
02/21/2003,14:05,256.1,256.1,256.1,256.1,269
02/21/2003,14:10,256.5,256.5,256.5,256.5,22
02/21/2003,14:11,256.5,256.55,256.5,256.55,224
02/21/2003,14:18,257.17,257.17,257.17,257.17,134
02/21/2003,14:22,257,257,257,257,403
02/21/2003,14:27,257.08,257.22,257.08,257.22,157
02/21/2003,14:29,257,257,257,257,672
02/21/2003,14:31,257,257,257,257,269
02/21/2003,14:32,256.91,257.22,256.91,257.22,291
02/21/2003,14:35,256.64,256.64,256.64,256.64,134
02/21/2003,14:36,257,257,257,257,1569
02/21/2003,14:37,257,257,257,257,2645
02/21/2003,14:39,257.13,257.13,257.13,257.13,1591
02/21/2003,14:40,257,257.17,256.73,256.73,1210
02/21/2003,14:43,256.77,257.04,256.77,257.04,1165
02/21/2003,14:44,256.77,256.77,256.77,256.77,897
02/21/2003,14:46,256.64,256.64,256.64,256.64,22
02/21/2003,14:47,256.59,256.59,256.55,256.55,67
02/21/2003,14:49,256.33,256.33,256.33,256.33,45
02/21/2003,14:51,256.55,256.55,256.33,256.33,448
02/21/2003,14:52,256.33,256.64,256.33,256.64,359
02/21/2003,14:53,256.73,256.73,256.55,256.55,538
02/21/2003,14:54,256.55,256.55,256.55,256.55,493
02/21/2003,14:55,256.55,256.55,256.55,256.55,448
02/21/2003,14:57,256.55,256.55,256.55,256.55,897
02/21/2003,15:00,256.33,256.33,256.33,256.33,112
02/21/2003,15:01,256.55,256.55,256.55,256.55,359
02/21/2003,15:03,256.73,256.73,256.55,256.55,426
02/21/2003,15:05,256.91,256.91,256.91,256.91,784
02/21/2003,15:07,257.04,257.04,257.04,257.04,538
02/21/2003,15:08,256.77,256.77,256.77,256.77,224
02/21/2003,15:09,256.77,257.04,256.77,256.77,1143
02/21/2003,15:13,256.77,256.77,256.77,256.77,672
02/21/2003,15:14,256.55,256.55,256.55,256.55,22
02/21/2003,15:19,256.55,256.55,256.55,256.55,359
02/21/2003,15:20,256.55,256.55,256.55,256.55,448
02/21/2003,15:21,256.77,256.77,256.77,256.77,90
02/21/2003,15:22,256.82,256.82,256.55,256.55,2846
02/21/2003,15:23,256.55,256.77,256.55,256.77,1188
02/21/2003,15:25,256.55,256.55,256.46,256.46,179
02/21/2003,15:27,256.64,256.64,256.41,256.41,90
02/21/2003,15:29,256.55,256.68,256.37,256.37,1076
02/21/2003,15:32,256.55,256.55,256.55,256.55,22
02/21/2003,15:33,256.55,256.55,256.55,256.55,45
02/21/2003,15:34,256.55,256.64,256.55,256.55,336
02/21/2003,15:35,256.64,256.64,256.64,256.64,897
02/21/2003,15:38,256.64,256.64,256.55,256.64,224
02/21/2003,15:39,256.64,256.64,256.55,256.55,247
02/21/2003,15:40,256.64,256.64,256.59,256.59,90
02/21/2003,15:41,256.55,256.55,256.55,256.55,22
02/21/2003,15:42,256.64,256.64,256.55,256.55,919
02/21/2003,15:43,256.64,256.64,256.64,256.64,45
02/21/2003,15:45,257,257,256.91,257,403
02/21/2003,15:49,256.91,256.91,256.91,256.91,67
02/21/2003,15:50,256.77,256.77,256.77,256.77,2241
02/21/2003,15:51,256.77,256.77,256.77,256.77,717
02/21/2003,15:52,256.77,256.91,256.77,256.91,2331
02/21/2003,15:53,256.77,256.77,256.77,256.77,45
02/21/2003,15:54,256.91,256.91,256.77,256.77,1255
02/21/2003,15:55,256.73,256.73,256.73,256.73,10086
02/21/2003,15:56,256.77,256.91,256.77,256.91,471
02/21/2003,15:57,256.91,256.91,256.91,256.91,650
02/21/2003,15:58,256.91,256.91,256.91,256.91,448
02/21/2003,15:59,256.91,256.91,256.82,256.82,179
02/24/2003,09:35,255.79,255.79,255.79,255.79,1098
02/24/2003,09:36,257.17,257.22,257.17,257.22,1143
02/24/2003,09:38,257.4,257.4,255.79,255.79,941
02/24/2003,09:39,257.35,258.16,257.35,257.75,3026
02/24/2003,09:40,258.29,258.29,258.11,258.11,157
02/24/2003,09:42,258.78,259.23,258.33,258.78,6500
02/24/2003,09:43,258.78,258.87,258.38,258.38,2533
02/24/2003,09:44,258.38,258.38,258.16,258.16,897
02/24/2003,09:45,258.16,258.38,258.16,258.38,5850
02/24/2003,09:47,259,259,259,259,560
02/24/2003,09:48,259,259,259,259,224
02/24/2003,09:49,259.49,259.49,259.49,259.49,784
02/24/2003,09:50,259.27,259.27,259.27,259.27,224
02/24/2003,09:51,259.23,259.23,259.23,259.23,336
02/24/2003,09:52,259.23,259.54,259.23,259.54,2309
02/24/2003,09:53,259.63,259.76,259.63,259.76,2376
02/24/2003,09:54,260.07,260.07,259.49,259.49,628
02/24/2003,09:55,259.67,259.9,259.49,259.81,1390
02/24/2003,09:56,259.63,259.63,259.36,259.36,605
02/24/2003,09:57,259.4,259.49,259.4,259.49,5626
02/24/2003,09:58,259.81,260.07,259.81,260.07,1233
02/24/2003,09:59,259.85,260.3,259.85,260.3,1233
02/24/2003,10:00,260.56,260.56,260.12,260.12,515
02/24/2003,10:01,260.12,260.34,260.12,260.12,1950
02/24/2003,10:03,260.48,260.48,260.48,260.48,134
02/24/2003,10:04,260.12,260.12,260.12,260.12,560
02/24/2003,10:05,260.34,260.34,260.34,260.34,90
02/24/2003,10:06,260.48,260.61,260.48,260.61,1076
02/24/2003,10:08,260.65,261.28,260.65,261.28,2264
02/24/2003,10:09,261.55,261.55,261.41,261.46,1659
02/24/2003,10:11,261.01,261.23,261.01,261.23,2802
02/24/2003,10:12,261.23,261.23,261.23,261.23,3407
02/24/2003,10:13,261.41,261.41,261.41,261.41,3474
02/24/2003,10:15,261.46,261.5,261.46,261.5,269
02/24/2003,10:16,261.46,261.46,261.46,261.46,605
02/24/2003,10:17,261.46,261.46,261.46,261.46,2577
02/24/2003,10:18,262.08,262.08,262.08,262.08,269
02/24/2003,10:19,262.26,262.26,262.26,262.26,941
02/24/2003,10:20,262.26,262.26,262.26,262.26,1681
02/24/2003,10:21,262.53,262.71,262.13,262.13,6746
02/24/2003,10:22,262.13,262.53,262.13,262.53,2712
02/24/2003,10:23,262.08,262.39,262.08,262.39,134
02/24/2003,10:24,262.13,262.48,262.13,262.22,179
02/24/2003,10:25,262.35,262.53,261.9,262.35,22189
02/24/2003,10:26,262.35,262.35,262.35,262.35,112
02/24/2003,10:27,262.22,262.48,262.04,262.22,4057
02/24/2003,10:28,262.35,262.44,262.13,262.13,448
02/24/2003,10:29,262.35,262.35,261.95,261.99,17168
02/24/2003,10:30,262.13,262.13,262.13,262.13,134
02/24/2003,10:31,262.22,262.44,262.22,262.44,1255
02/24/2003,10:32,262.35,262.35,262.3,262.3,695
02/24/2003,10:35,262.53,262.53,262.53,262.53,448
02/24/2003,10:36,262.35,262.35,262.17,262.17,336
02/24/2003,10:37,262.35,262.35,262.35,262.35,3810
02/24/2003,10:38,262.35,262.35,262.35,262.35,224
02/24/2003,10:39,262.17,262.17,262.17,262.17,45
02/24/2003,10:41,262.35,262.35,262.35,262.35,4483
02/24/2003,10:42,262.3,262.3,262.3,262.3,157
02/24/2003,10:43,262.13,262.35,262.08,262.13,2533
02/24/2003,10:45,261.64,261.64,261.64,261.64,22
02/24/2003,10:47,261.68,261.68,261.68,261.68,1121
02/24/2003,10:48,262.04,262.04,262.04,262.04,224
02/24/2003,10:50,262.22,262.22,262.22,262.22,22
02/24/2003,10:52,261.9,261.9,261.9,261.9,224
02/24/2003,10:54,261.5,261.55,261.5,261.55,448
02/24/2003,10:55,261.77,261.81,261.77,261.81,269
02/24/2003,10:56,261.5,261.5,261.5,261.5,336
02/24/2003,10:59,261.99,261.99,261.68,261.68,291
02/24/2003,11:00,261.86,261.86,261.86,261.86,22
02/24/2003,11:02,261.99,261.99,261.99,261.99,112
02/24/2003,11:04,262.26,262.26,262.22,262.22,157
02/24/2003,11:06,262.35,262.35,262.35,262.35,448
02/24/2003,11:08,262.26,262.26,262.26,262.26,112
02/24/2003,11:09,261.95,261.95,261.95,261.95,112
02/24/2003,11:11,262.35,262.35,262.35,262.35,202
02/24/2003,11:12,262.44,262.44,262.44,262.44,112
02/24/2003,11:15,262.3,262.3,262.22,262.22,4258
02/24/2003,11:16,261.99,261.99,261.99,261.99,202
02/24/2003,11:17,262.04,262.04,262.04,262.04,112
02/24/2003,11:19,262.26,262.26,262.26,262.26,45
02/24/2003,11:23,262.26,262.26,261.95,261.95,740
02/24/2003,11:24,262.3,262.44,261.99,262.13,1188
02/24/2003,11:25,262.17,262.17,262.17,262.17,224
02/24/2003,11:27,262.22,262.22,262.22,262.22,67
02/24/2003,11:29,262.53,262.53,262.53,262.53,897
02/24/2003,11:31,262.39,262.39,262.39,262.39,45
02/24/2003,11:35,262.35,262.35,262.35,262.35,2802
02/24/2003,11:36,262.35,262.35,262.35,262.35,157
02/24/2003,11:38,262.44,262.44,262.44,262.44,3922
02/24/2003,11:39,262.57,262.57,262.57,262.57,45
02/24/2003,11:40,262.39,262.39,262.39,262.39,112
02/24/2003,11:41,262.57,262.75,262.57,262.75,336
02/24/2003,11:46,262.53,262.53,262.53,262.53,22
02/24/2003,11:49,262.8,262.8,262.8,262.8,45
02/24/2003,11:52,262.62,262.62,262.62,262.62,45
02/24/2003,12:05,262.3,262.3,261.9,261.99,11363
02/24/2003,12:06,261.59,261.59,261.59,261.59,67
02/24/2003,12:08,261.46,261.46,261.46,261.46,291
02/24/2003,12:11,261.46,261.46,261.46,261.46,112
02/24/2003,12:13,261.55,261.55,261.55,261.55,202
02/24/2003,12:14,262.08,262.08,262.08,262.08,45
02/24/2003,12:16,261.9,261.9,261.59,261.59,314
02/24/2003,12:22,261.9,262.13,261.9,262.13,269
02/24/2003,12:23,261.77,261.77,261.77,261.77,11206
02/24/2003,12:25,262.08,262.08,262.08,262.08,45
02/24/2003,12:29,261.5,261.5,261.5,261.5,1121
02/24/2003,12:30,261.32,261.32,261.32,261.32,67
02/24/2003,12:31,261.68,261.68,261.68,261.68,3496
02/24/2003,12:32,261.9,261.9,261.9,261.9,22
02/24/2003,12:33,261.41,261.41,261.41,261.41,3362
02/24/2003,12:35,261.32,261.32,261.32,261.32,16137
02/24/2003,12:37,261.46,261.46,261.46,261.46,179
02/24/2003,12:38,261.55,261.55,261.55,261.55,3362
02/24/2003,12:39,261.23,261.23,261.23,261.23,224
02/24/2003,12:41,261.14,261.14,261.14,261.14,112
02/24/2003,12:42,261.32,261.32,261.32,261.32,1121
02/24/2003,12:44,261.01,261.01,261.01,261.01,67
02/24/2003,12:46,261.1,261.1,261.1,261.1,1345
02/24/2003,12:47,261.14,261.14,261.14,261.14,3362
02/24/2003,12:48,260.88,260.88,260.88,260.88,3362
02/24/2003,12:49,260.7,260.7,260.7,260.7,897
02/24/2003,12:51,261.01,261.01,261.01,261.01,1121
02/24/2003,12:52,260.97,260.97,260.97,260.97,1121
02/24/2003,12:53,260.97,260.97,260.97,260.97,22
02/24/2003,12:54,260.83,260.92,260.79,260.79,1457
02/24/2003,12:55,261.01,261.01,261.01,261.01,67
02/24/2003,12:57,261.01,261.14,261.01,261.14,1165
02/24/2003,12:58,261.23,261.23,261.23,261.23,247
02/24/2003,13:00,261.23,261.23,261.23,261.23,5603
02/24/2003,13:03,261.01,261.01,261.01,261.01,672
02/24/2003,13:07,261.37,261.37,261.37,261.37,67
02/24/2003,13:13,261.06,261.06,261.06,261.06,2802
02/24/2003,13:14,261.06,261.06,261.06,261.06,2936
02/24/2003,13:15,261.01,261.06,261.01,261.06,269
02/24/2003,13:16,261.06,261.06,261.06,261.06,1569
02/24/2003,13:17,261.06,261.28,261.01,261.28,1390
02/24/2003,13:21,261.1,261.23,261.1,261.23,33619
02/24/2003,13:24,261.59,261.59,261.59,261.59,224
02/24/2003,13:26,261.77,261.77,261.77,261.77,90
02/24/2003,13:33,262.04,262.04,262.04,262.04,112
02/24/2003,13:37,261.99,261.99,261.99,261.99,112
02/24/2003,13:42,262.3,262.3,262.3,262.3,112
02/24/2003,13:45,262.53,262.57,262.53,262.57,5715
02/24/2003,13:47,262.8,262.8,262.8,262.8,717
02/24/2003,13:48,262.93,262.97,262.93,262.97,3676
02/24/2003,13:49,262.97,262.97,262.97,262.97,2241
02/24/2003,13:55,262.97,263.02,262.97,263.02,897
02/24/2003,13:56,262.97,262.97,262.97,262.97,5626
02/24/2003,13:57,263.02,263.02,263.02,263.02,2241
02/24/2003,13:58,262.97,262.97,262.97,262.97,90
02/24/2003,14:00,262.8,262.8,262.8,262.8,45
02/24/2003,14:01,263.02,263.02,263.02,263.02,134
02/24/2003,14:02,262.57,262.57,262.57,262.57,67
02/24/2003,14:03,262.93,262.93,262.57,262.57,179
02/24/2003,14:05,263.02,263.02,262.66,262.8,5738
02/24/2003,14:08,262.97,262.97,262.97,262.97,22
02/24/2003,14:09,262.93,262.93,262.75,262.75,672
02/24/2003,14:14,262.84,263.02,262.8,262.97,5715
02/24/2003,14:18,262.57,262.88,262.57,262.88,134
02/24/2003,14:19,262.88,262.88,262.88,262.88,1165
02/24/2003,14:21,263.11,263.11,263.11,263.11,1121
02/24/2003,14:22,263.11,263.11,263.11,263.11,3362
02/24/2003,14:23,262.8,262.8,262.8,262.8,247
02/24/2003,14:25,262.66,262.66,262.66,262.66,1121
02/24/2003,14:27,262.57,262.57,262.57,262.57,22
02/24/2003,14:28,262.57,262.57,262.57,262.57,5603
02/24/2003,14:29,262.66,262.8,262.66,262.8,11655
02/24/2003,14:30,262.66,262.8,262.44,262.57,1300
02/24/2003,14:31,262.35,262.44,262.35,262.44,1905
02/24/2003,14:32,262.75,262.75,262.71,262.71,202
02/24/2003,14:34,262.84,262.84,262.84,262.84,45
02/24/2003,14:37,262.84,262.84,262.84,262.84,22
02/24/2003,14:38,263.02,263.02,263.02,263.02,1121
02/24/2003,14:41,262.8,262.8,262.8,262.8,22
02/24/2003,14:44,263.02,263.02,263.02,263.02,1143
02/24/2003,14:45,262.84,263.24,262.84,263.15,3496
02/24/2003,14:46,263.24,263.33,263.24,263.24,359
02/24/2003,14:47,263.24,263.24,263.24,263.24,224
02/24/2003,14:50,263.24,263.24,263.24,263.24,45
02/24/2003,14:51,263.24,263.24,263.24,263.24,247
02/24/2003,14:55,263.24,263.24,263.2,263.24,5177
02/24/2003,14:58,263.73,263.73,263.73,263.73,90
02/24/2003,15:01,263.91,263.91,263.91,263.91,1121
02/24/2003,15:02,263.91,264.13,263.78,263.78,1009
02/24/2003,15:03,263.87,264.31,263.87,264.31,1300
02/24/2003,15:04,264.31,264.31,264.31,264.31,515
02/24/2003,15:05,264.71,264.71,264.71,264.71,112
02/24/2003,15:06,264.71,264.71,264.31,264.67,179
02/24/2003,15:07,264.36,264.36,264.36,264.36,45
02/24/2003,15:08,264.31,264.31,264.31,264.31,90
02/24/2003,15:10,263.96,263.96,263.96,263.96,45
02/24/2003,15:11,264.22,264.22,264.22,264.22,22
02/24/2003,15:12,264.22,264.31,264.22,264.31,67
02/24/2003,15:13,264.31,264.31,264.31,264.31,560
02/24/2003,15:14,264.36,264.36,264.36,264.36,448
02/24/2003,15:16,264.36,264.36,264.36,264.36,90
02/24/2003,15:18,264.04,264.36,264.04,264.36,2286
02/24/2003,15:19,264.36,264.36,264.36,264.36,3362
02/24/2003,15:20,264.13,264.36,264.13,264.36,381
02/24/2003,15:21,264.36,264.36,264.13,264.36,471
02/24/2003,15:22,264.04,264.04,263.91,263.91,134
02/24/2003,15:23,264.27,264.27,264.27,264.27,224
02/24/2003,15:26,264.36,264.36,264.27,264.36,5827
02/24/2003,15:27,264.71,264.71,264.49,264.49,5827
02/24/2003,15:28,264.4,264.49,264.36,264.49,224
02/24/2003,15:29,264.13,264.49,264.13,264.49,291
02/24/2003,15:30,264.49,264.49,264.49,264.49,22
02/24/2003,15:32,264.13,264.13,264.13,264.13,112
02/24/2003,15:35,264.49,264.54,264.49,264.54,2331
02/24/2003,15:36,264.54,264.58,264.54,264.58,3384
02/24/2003,15:38,264.49,264.49,264.49,264.49,22
02/24/2003,15:39,264.54,264.54,264.54,264.54,45
02/24/2003,15:40,264.54,264.54,264.54,264.54,112
02/24/2003,15:42,264.58,264.58,264.58,264.58,560
02/24/2003,15:43,264.58,264.58,264.36,264.36,560
02/24/2003,15:45,264.58,264.58,264.58,264.58,67
02/24/2003,15:47,265.03,265.2,264.94,264.94,471
02/24/2003,15:48,265.2,265.2,264.8,264.94,5446
02/24/2003,15:49,265.03,265.03,265.03,265.03,134
02/24/2003,15:51,264.71,264.71,264.71,264.71,336
02/24/2003,15:53,264.76,264.94,264.76,264.94,67
02/24/2003,15:54,264.85,264.85,264.8,264.8,583
02/24/2003,15:56,264.58,264.85,264.58,264.85,11924
02/24/2003,15:57,264.58,264.76,264.58,264.58,583
02/24/2003,15:58,264.58,264.58,264.58,264.58,1121
02/24/2003,15:59,264.62,264.62,264.62,264.62,112
02/25/2003,09:38,269.26,269.26,269.26,269.26,224
02/25/2003,09:39,267.7,267.93,267.7,267.7,2376
02/25/2003,09:40,268.15,269.22,268.15,269.22,4819
02/25/2003,09:41,268.6,269.49,268.6,269.49,18311
02/25/2003,09:42,269.26,269.93,269.26,269.71,1188
02/25/2003,09:43,269.49,269.93,269.49,269.8,6545
02/25/2003,09:44,269.76,269.93,269.76,269.93,1210
02/25/2003,09:45,269.93,271.18,269.93,270.38,13089
02/25/2003,09:46,270.38,270.83,270.38,270.83,6343
02/25/2003,09:47,271,271,270.83,270.96,6970
02/25/2003,09:48,270.83,270.96,270.6,270.83,16877
02/25/2003,09:49,270.6,270.6,270.6,270.6,11206
02/25/2003,09:50,271,271.05,270.83,271.05,1546
02/25/2003,09:51,271.27,271.85,270.92,271.05,4953
02/25/2003,09:52,271.27,271.27,271.27,271.27,1278
02/25/2003,09:53,271.27,271.72,271.27,271.72,3115
02/25/2003,09:54,271.05,271.72,271.05,271.72,762
02/25/2003,09:55,271.63,271.63,271.63,271.63,224
02/25/2003,09:56,271.27,271.27,271.27,271.27,22
02/25/2003,09:57,271,271,270.47,270.47,134
02/25/2003,09:58,270.83,270.83,270.38,270.38,67
02/25/2003,09:59,270.83,270.83,269.98,269.98,403
02/25/2003,10:00,269.98,270.38,269.93,270.38,179
02/25/2003,10:01,269.53,269.71,269.26,269.49,1703
02/25/2003,10:02,269.49,269.49,269.44,269.44,202
02/25/2003,10:03,269.49,269.49,269.4,269.4,471
02/25/2003,10:04,269.35,269.35,269.35,269.35,22
02/25/2003,10:05,269.31,269.31,269.31,269.31,179
02/25/2003,10:06,269.53,269.98,269.09,269.98,22816
02/25/2003,10:07,269.09,269.09,268.82,268.82,538
02/25/2003,10:08,269.09,269.09,268.68,268.73,5670
02/25/2003,10:09,268.82,268.82,268.19,268.19,717
02/25/2003,10:10,268.06,268.42,268.06,268.1,7015
02/25/2003,10:11,268.06,268.42,268.06,268.42,3340
02/25/2003,10:12,268.15,268.51,267.93,268.15,672
02/25/2003,10:13,267.97,268.24,267.7,267.93,2914
02/25/2003,10:14,267.79,267.93,267.52,267.7,2286
02/25/2003,10:15,267.52,267.52,267.21,267.35,5402
02/25/2003,10:16,267.26,267.48,267.17,267.26,6589
02/25/2003,10:17,267.26,267.26,267.08,267.08,359
02/25/2003,10:18,266.72,267.12,266.36,267.03,8763
02/25/2003,10:19,266.36,266.81,266.36,266.63,5962
02/25/2003,10:20,266.72,266.94,266.59,266.72,6612
02/25/2003,10:22,266.81,266.81,266.63,266.63,247
02/25/2003,10:23,266.94,267.03,266.94,267.03,1210
02/25/2003,10:24,267.03,267.03,267.03,267.03,1569
02/25/2003,10:25,267.03,267.03,266.99,266.99,381
02/25/2003,10:26,266.94,266.94,266.41,266.41,672
02/25/2003,10:27,265.83,265.96,265.83,265.92,381
02/25/2003,10:28,265.7,265.7,265.47,265.52,672
02/25/2003,10:29,265.38,265.65,265.34,265.47,583
02/25/2003,10:30,265.12,265.47,264.76,265.47,6007
02/25/2003,10:31,265.2,265.56,265.03,265.56,7822
02/25/2003,10:32,265.07,265.7,265.03,265.52,964
02/25/2003,10:33,265.12,265.12,265.12,265.12,560
02/25/2003,10:34,265.47,265.7,265.47,265.7,448
02/25/2003,10:35,265.25,265.7,265.25,265.7,5939
02/25/2003,10:36,265.74,265.74,265.61,265.61,897
02/25/2003,10:37,265.96,266.14,265.96,266.14,134
02/25/2003,10:38,266.14,266.14,265.83,266.01,179
02/25/2003,10:39,265.92,265.92,265.92,265.92,90
02/25/2003,10:40,265.65,265.65,265.65,265.65,134
02/25/2003,10:41,265.52,265.52,265.52,265.52,224
02/25/2003,10:42,266.14,266.14,265.92,265.92,560
02/25/2003,10:44,266.32,266.32,266.32,266.32,45
02/25/2003,10:45,266.41,266.41,266.36,266.36,560
02/25/2003,10:46,265.96,265.96,265.96,265.96,1121
02/25/2003,10:47,265.83,265.83,265.83,265.83,3250
02/25/2003,10:48,265.65,265.83,265.65,265.83,247
02/25/2003,10:50,265.96,265.96,265.96,265.96,2241
02/25/2003,10:51,266.36,266.36,265.96,265.96,7172
02/25/2003,10:52,266.36,266.36,265.96,265.96,247
02/25/2003,10:53,265.96,265.96,265.96,265.96,336
02/25/2003,10:54,265.83,265.83,265.83,265.83,22
02/25/2003,10:55,265.47,265.47,265.03,265.47,23892
02/25/2003,10:56,264.8,264.8,264.8,264.8,336
02/25/2003,10:57,264.94,264.94,264.71,264.71,1793
02/25/2003,10:58,264.71,264.8,264.58,264.8,2398
02/25/2003,10:59,264.36,264.36,264.36,264.36,224
02/25/2003,11:00,264.36,264.36,264.36,264.36,1345
02/25/2003,11:01,264.13,264.36,264.13,264.13,2510
02/25/2003,11:02,264.18,264.4,264.13,264.13,7889
02/25/2003,11:03,264.18,264.18,263.96,263.96,67
02/25/2003,11:04,263.96,264.04,263.96,264.04,5469
02/25/2003,11:05,264.04,264.27,263.96,264.04,5536
02/25/2003,11:06,264.09,264.09,264.09,264.09,22
02/25/2003,11:07,263.73,263.91,263.73,263.91,403
02/25/2003,11:08,263.42,263.91,263.42,263.69,515
02/25/2003,11:09,263.64,263.69,263.64,263.69,269
02/25/2003,11:10,263.46,263.55,263.29,263.29,1636
02/25/2003,11:11,263.24,263.24,262.66,262.66,1860
02/25/2003,11:12,262.35,262.8,262.35,262.8,1345
02/25/2003,11:13,262.88,262.93,262.88,262.93,2286
02/25/2003,11:14,262.8,262.8,262.8,262.8,2241
02/25/2003,11:15,262.88,262.88,262.62,262.62,336
02/25/2003,11:16,262.53,262.53,262.35,262.35,291
02/25/2003,11:17,262.13,262.22,262.13,262.13,2040
02/25/2003,11:18,262.13,262.13,261.55,261.55,12036
02/25/2003,11:19,261.55,261.9,261.55,261.68,28195
02/25/2003,11:20,261.5,261.9,261.5,261.9,471
02/25/2003,11:21,261.9,262.17,261.01,262.17,24497
02/25/2003,11:22,261.86,261.86,261.86,261.86,336
02/25/2003,11:23,261.5,261.5,261.23,261.23,695
02/25/2003,11:24,261.01,261.01,261.01,261.01,560
02/25/2003,11:25,261.01,261.01,260.56,260.79,15801
02/25/2003,11:26,260.92,260.92,260.56,260.65,18603
02/25/2003,11:27,260.79,260.79,260.7,260.7,2577
02/25/2003,11:28,260.65,260.7,260.34,260.34,583
02/25/2003,11:29,259.9,259.94,259.81,259.81,19141
02/25/2003,11:30,259.9,260.03,259.9,260.03,14905
02/25/2003,11:31,259.67,259.76,259.67,259.76,605
02/25/2003,11:32,259.45,259.45,259.23,259.23,1726
02/25/2003,11:33,259.23,259.23,258.91,259,3496
02/25/2003,11:34,258.96,258.96,258.96,258.96,67
02/25/2003,11:35,258.82,259.36,258.82,259.14,2152
02/25/2003,11:36,259.23,259.23,259.18,259.18,134
02/25/2003,11:37,259.18,259.18,259.18,259.18,22
02/25/2003,11:38,259.32,259.32,259.18,259.18,4483
02/25/2003,11:40,259.58,259.58,259.58,259.58,560
02/25/2003,11:41,259.85,259.85,259.76,259.76,112
02/25/2003,11:42,260.12,260.12,259.94,260.12,2264
02/25/2003,11:43,259.94,260.34,259.94,260.34,9503
02/25/2003,11:44,260.34,260.79,260.34,260.79,3474
02/25/2003,11:45,260.79,260.79,260.65,260.79,1053
02/25/2003,11:46,261.01,261.1,260.97,261.01,6343
02/25/2003,11:47,261.01,261.01,260.97,260.97,3183
02/25/2003,11:48,261.23,261.41,261.23,261.23,314
02/25/2003,11:49,260.88,261.01,260.83,260.92,1121
02/25/2003,11:50,260.92,260.92,260.83,260.83,1009
02/25/2003,11:51,260.79,260.79,260.79,260.79,11341
02/25/2003,11:52,260.56,260.56,260.56,260.56,336
02/25/2003,11:53,260.7,260.7,260.7,260.7,224
02/25/2003,11:54,260.79,260.79,260.79,260.79,224
02/25/2003,11:56,260.56,260.56,260.56,260.56,448
02/25/2003,11:57,260.56,260.56,260.12,260.12,314
02/25/2003,11:58,260.12,260.12,260.12,260.12,6343
02/25/2003,11:59,259.9,259.9,259.9,259.9,448
02/25/2003,12:00,259.67,259.72,259.67,259.72,3048
02/25/2003,12:01,259.58,259.67,259.45,259.45,1479
02/25/2003,12:02,259.67,259.67,259.45,259.45,314
02/25/2003,12:03,259.67,259.67,259.67,259.67,202
02/25/2003,12:05,259.94,259.94,259.94,259.94,202
02/25/2003,12:06,260.12,260.39,260.12,260.39,628
02/25/2003,12:07,260.39,260.7,260.34,260.34,359
02/25/2003,12:08,260.92,260.92,260.92,260.92,112
02/25/2003,12:10,261.1,261.1,261.1,261.1,67
02/25/2003,12:12,261.1,261.1,261.1,261.1,5603
02/25/2003,12:13,260.7,260.7,260.7,260.7,874
02/25/2003,12:16,260.07,260.07,260.07,260.07,134
02/25/2003,12:17,260.07,260.07,260.07,260.07,22
02/25/2003,12:19,260.12,260.12,259.67,259.67,67
02/25/2003,12:21,259.9,259.9,259.9,259.9,45
02/25/2003,12:23,259.9,259.9,259.9,259.9,22
02/25/2003,12:26,260.12,260.12,260.12,260.12,1121
02/25/2003,12:31,260.3,260.48,260.3,260.48,2264
02/25/2003,12:32,260.43,260.43,260.43,260.43,22
02/25/2003,12:34,260.56,260.56,260.56,260.56,1793
02/25/2003,12:35,260.48,260.48,260.48,260.48,224
02/25/2003,12:36,260.65,260.65,260.65,260.65,224
02/25/2003,12:37,260.74,260.74,260.74,260.74,336
02/25/2003,12:38,260.48,260.48,260.48,260.48,45
02/25/2003,12:42,260.3,260.79,260.3,260.48,6455
02/25/2003,12:44,260.74,260.74,260.74,260.74,2241
02/25/2003,12:45,260.97,260.97,260.97,260.97,45
02/25/2003,12:46,260.83,260.83,260.83,260.83,11206
02/25/2003,12:47,261.46,261.46,261.41,261.41,336
02/25/2003,12:48,261.28,261.28,261.28,261.28,22
02/25/2003,12:51,262.08,262.08,261.9,261.9,202
02/25/2003,12:55,261.46,261.46,261.28,261.28,628
02/25/2003,12:58,261.23,261.55,261.23,261.28,1748
02/25/2003,12:59,261.28,261.28,261.01,261.01,179
02/25/2003,13:01,261.55,261.55,261.55,261.55,45
02/25/2003,13:07,261.46,261.46,261.46,261.46,45
02/25/2003,13:08,261.1,261.37,261.1,261.37,45
02/25/2003,13:11,261.41,261.41,261.41,261.41,112
02/25/2003,13:12,262.08,262.08,262.08,262.08,22
02/25/2003,13:13,262.13,262.13,262.13,262.13,45
02/25/2003,13:19,262.3,262.3,262.3,262.3,22
02/25/2003,13:20,262.22,262.22,262.22,262.22,22
02/25/2003,13:22,261.64,261.64,261.64,261.64,1121
02/25/2003,13:25,262.08,262.08,262.08,262.08,2241
02/25/2003,13:29,261.37,261.37,261.37,261.37,672
02/25/2003,13:31,261.37,261.46,261.37,261.46,112
02/25/2003,13:32,261.28,261.28,261.01,261.06,1636
02/25/2003,13:34,260.92,260.92,260.92,260.92,22
02/25/2003,13:36,260.92,260.92,260.92,260.92,45
02/25/2003,13:37,261.01,261.23,261.01,261.23,1345
02/25/2003,13:38,261.28,261.28,261.28,261.28,224
02/25/2003,13:40,260.61,260.61,260.61,260.61,112
02/25/2003,13:41,260.56,260.56,260.56,260.56,3272
02/25/2003,13:42,260.79,260.79,260.79,260.79,224
02/25/2003,13:43,260.79,260.79,260.79,260.79,22
02/25/2003,13:45,260.56,260.56,260.56,260.56,493
02/25/2003,13:46,260.52,260.52,260.52,260.52,448
02/25/2003,13:47,260.43,260.43,260.43,260.43,112
02/25/2003,13:49,260.25,260.25,260.25,260.25,45
02/25/2003,13:50,260.25,260.25,260.25,260.25,2241
02/25/2003,13:51,260.79,260.79,260.79,260.79,3429
02/25/2003,13:53,260.21,260.21,260.21,260.21,224
02/25/2003,13:54,260.56,260.65,260.56,260.65,5626
02/25/2003,13:55,260.39,260.56,260.39,260.56,1121
02/25/2003,13:56,260.65,260.65,260.65,260.65,336
02/25/2003,13:58,260.43,260.43,260.43,260.43,112
02/25/2003,14:00,261.14,261.14,261.14,261.14,381
02/25/2003,14:01,261.01,261.01,261.01,261.01,224
02/25/2003,14:02,261.23,261.46,261.23,261.46,717
02/25/2003,14:03,261.37,261.46,261.01,261.01,560
02/25/2003,14:05,260.7,260.7,260.7,260.7,11206
02/25/2003,14:06,261.01,261.01,260.7,260.79,9212
02/25/2003,14:07,260.88,260.88,260.79,260.79,3362
02/25/2003,14:08,260.88,261.01,260.88,261.01,247
02/25/2003,14:09,261.23,261.28,261.23,261.28,2353
02/25/2003,14:10,261.01,261.01,261.01,261.01,6724
02/25/2003,14:11,260.92,260.92,260.92,260.92,112
02/25/2003,14:12,260.79,260.79,260.79,260.79,45
02/25/2003,14:14,260.3,260.3,260.25,260.25,2353
02/25/2003,14:15,260.74,260.74,260.12,260.12,6343
02/25/2003,14:16,260.12,260.12,260.03,260.03,336
02/25/2003,14:17,260.34,260.34,260.34,260.34,1121
02/25/2003,14:18,259.9,259.9,259.9,259.9,1457
02/25/2003,14:19,259.9,260.12,259.9,260.12,3026
02/25/2003,14:20,260.12,260.12,260.12,260.12,1121
02/25/2003,14:22,260.12,260.12,260.12,260.12,224
02/25/2003,14:25,259.9,259.9,259.9,259.9,448
02/25/2003,14:29,259.9,260.12,259.9,259.9,27344
02/25/2003,14:30,259.67,259.67,259.67,259.67,67
02/25/2003,14:31,259.45,259.76,259.45,259.76,314
02/25/2003,14:32,259.45,259.45,259,259,897
02/25/2003,14:33,258.87,258.87,258.87,258.87,112
02/25/2003,14:34,258.87,258.87,258.87,258.87,1121
02/25/2003,14:35,258.87,259.05,258.87,259.05,1165
02/25/2003,14:37,258.82,258.82,258.78,258.78,1076
02/25/2003,14:38,258.78,258.78,258.78,258.78,22
02/25/2003,14:39,258.69,258.69,258.56,258.56,515
02/25/2003,14:40,258.69,258.69,258.56,258.56,650
02/25/2003,14:41,258.56,258.56,258.56,258.56,157
02/25/2003,14:42,258.65,258.65,258.56,258.56,538
02/25/2003,14:44,259,259,259,259,22
02/25/2003,14:47,258.78,258.78,258.78,258.78,1300
02/25/2003,14:49,258.56,258.82,258.56,258.82,762
02/25/2003,14:50,258.47,258.47,258.38,258.38,784
02/25/2003,14:52,258.24,258.78,258.24,258.47,15017
02/25/2003,14:54,258.69,258.69,258.38,258.38,314
02/25/2003,14:57,258.33,258.33,258.33,258.33,22
02/25/2003,14:58,258.78,258.78,258.78,258.78,179
02/25/2003,14:59,258.78,258.78,258.6,258.6,134
02/25/2003,15:00,258.38,258.42,258.38,258.42,179
02/25/2003,15:01,257.89,258.11,257.89,258.11,2712
02/25/2003,15:03,257.98,257.98,257.98,257.98,45
02/25/2003,15:06,258.24,258.24,258.24,258.24,2084
02/25/2003,15:08,258.24,258.24,258.24,258.24,6724
02/25/2003,15:09,258.33,258.33,258.33,258.33,247
02/25/2003,15:10,258.33,258.33,258.33,258.33,179
02/25/2003,15:11,258.24,258.24,258.24,258.24,2241
02/25/2003,15:13,257.98,257.98,257.98,257.98,22
02/25/2003,15:14,258.69,258.69,258.33,258.33,1569
02/25/2003,15:15,258.78,258.96,258.78,258.96,247
02/25/2003,15:17,258.78,258.78,258.78,258.78,45
02/25/2003,15:18,258.78,258.78,258.74,258.74,224
02/25/2003,15:19,258.51,258.51,258.51,258.51,224
02/25/2003,15:20,258.91,259.23,258.91,259.23,1636
02/25/2003,15:21,259.54,259.54,259.54,259.54,269
02/25/2003,15:22,259.54,259.54,259.05,259.05,336
02/25/2003,15:23,258.96,258.96,258.96,258.96,112
02/25/2003,15:25,258.74,259.14,258.6,258.6,381
02/25/2003,15:26,258.65,258.65,258.65,258.65,22
02/25/2003,15:27,258.56,258.56,258.56,258.56,45
02/25/2003,15:28,259.05,259.05,258.82,258.82,1188
02/25/2003,15:29,259.09,259.09,259.09,259.09,112
02/25/2003,15:30,259.09,259.09,259.09,259.09,112
02/25/2003,15:31,258.96,258.96,258.69,258.69,224
02/25/2003,15:33,258.96,259,258.96,259,67
02/25/2003,15:34,258.87,258.87,258.87,258.87,22
02/25/2003,15:36,258.42,258.74,258.42,258.74,314
02/25/2003,15:37,258.65,258.65,258.65,258.65,22
02/25/2003,15:38,258.38,258.56,258.38,258.56,1233
02/25/2003,15:41,258.74,258.74,258.74,258.74,90
02/25/2003,15:42,258.69,258.69,258.69,258.69,224
02/25/2003,15:44,259.4,259.4,259.4,259.4,2241
02/25/2003,15:45,259.45,259.63,259.45,259.63,919
02/25/2003,15:46,259.67,259.67,259.23,259.32,291
02/25/2003,15:47,259.76,259.76,259.67,259.67,314
02/25/2003,15:48,259.4,259.67,259.4,259.67,717
02/25/2003,15:49,259.67,259.67,259.67,259.67,112
02/25/2003,15:50,259.72,259.72,259.72,259.72,22
02/25/2003,15:52,259.49,259.67,259.45,259.49,628
02/25/2003,15:54,259.67,259.67,259.49,259.49,336
02/25/2003,15:55,259.49,259.49,259.49,259.49,224
02/25/2003,15:56,259.58,260.07,259.58,260.07,5446
02/25/2003,15:57,259.9,259.9,259.9,259.9,179
02/25/2003,15:58,260.16,260.16,259.94,260.03,314
02/25/2003,15:59,260.07,260.07,259.98,259.98,247
02/26/2003,09:33,260.34,260.34,259.58,259.58,403
02/26/2003,09:34,261.01,261.5,261.01,261.5,247
02/26/2003,09:35,261.68,261.68,261.68,261.68,22
02/26/2003,09:36,261.23,261.23,261.23,261.23,1121
02/26/2003,09:37,262.08,262.08,261.77,261.77,2398
02/26/2003,09:38,261.46,261.46,261.41,261.41,157
02/26/2003,09:39,261.32,261.32,261.32,261.32,560
02/26/2003,09:40,261.1,261.77,261.1,261.77,314
02/26/2003,09:42,260.56,260.56,260.56,260.56,22
02/26/2003,09:44,261.01,261.01,261.01,261.01,112
02/26/2003,09:45,261.28,261.28,261.28,261.28,90
02/26/2003,09:46,260.83,260.83,260.83,260.83,90
02/26/2003,09:47,260.83,261.01,260.83,261.01,224
02/26/2003,09:48,260.3,260.3,259.89,259.89,695
02/26/2003,09:49,260.34,260.34,259.67,259.67,807
02/26/2003,09:50,259.76,260.07,259.76,260.07,336
02/26/2003,09:52,261.01,261.01,261.01,261.01,45
02/26/2003,09:56,260.74,260.74,260.74,260.74,134
02/26/2003,09:58,260.21,260.21,260.21,260.21,22
02/26/2003,10:00,260.97,261.01,260.97,261.01,45
02/26/2003,10:01,260.83,260.83,260.83,260.83,22
02/26/2003,10:03,261.59,261.59,261.59,261.59,224
02/26/2003,10:04,261.64,261.64,261.64,261.64,2241
02/26/2003,10:05,261.01,261.01,260.56,260.56,897
02/26/2003,10:06,260.92,260.92,260.92,260.92,224
02/26/2003,10:08,260.83,260.83,260.83,260.83,45
02/26/2003,10:09,260.61,260.61,259.85,259.89,2196
02/26/2003,10:10,260.07,260.12,260.07,260.12,1165
02/26/2003,10:11,260.47,260.47,260.12,260.12,134
02/26/2003,10:13,260.16,260.16,260.16,260.16,67
02/26/2003,10:14,260.3,260.3,260.3,260.3,874
02/26/2003,10:15,260.39,260.92,260.39,260.92,67
02/26/2003,10:18,260.65,260.65,260.65,260.65,3362
02/26/2003,10:19,261.23,261.46,261.19,261.46,1793
02/26/2003,10:21,261.68,261.86,261.68,261.86,45
02/26/2003,10:22,262.13,262.39,262.13,262.13,2084
02/26/2003,10:24,262.17,262.17,262.08,262.08,964
02/26/2003,10:25,262.17,262.17,262.17,262.17,45
02/26/2003,10:26,261.9,261.9,261.37,261.37,67
02/26/2003,10:27,261.64,261.64,261.64,261.64,1121
02/26/2003,10:29,261.23,261.77,261.23,261.77,852
02/26/2003,10:31,261.41,261.41,261.41,261.41,90
02/26/2003,10:32,261.01,261.01,261.01,261.01,448
02/26/2003,10:33,260.88,260.88,260.79,260.79,9077
02/26/2003,10:34,261.28,261.28,260.7,260.7,941
02/26/2003,10:35,261.23,261.23,261.23,261.23,45
02/26/2003,10:36,261.64,261.64,261.64,261.64,897
02/26/2003,10:37,261.32,261.32,261.32,261.32,112
02/26/2003,10:38,261.23,261.23,261.23,261.23,1121
02/26/2003,10:39,261.23,261.23,260.83,261.01,1255
02/26/2003,10:40,260.3,260.3,260.3,260.3,179
02/26/2003,10:41,260.65,260.65,260.65,260.65,1121
02/26/2003,10:44,261.37,261.37,261.37,261.37,672
02/26/2003,10:48,261.68,262.3,261.68,262.3,1434
02/26/2003,10:49,262.26,262.44,261.9,262.44,1815
02/26/2003,10:50,262.44,262.44,262.44,262.44,448
02/26/2003,10:51,262.57,262.57,262.57,262.57,22
02/26/2003,10:52,262.8,262.97,262.53,262.53,807
02/26/2003,10:53,262.57,263.06,262.57,263.06,67
02/26/2003,10:54,262.75,262.75,262.66,262.66,560
02/26/2003,10:55,263.02,263.02,262.66,263.02,157
02/26/2003,10:56,263.2,263.2,262.88,262.88,134
02/26/2003,10:57,263.06,263.64,263.06,263.24,11722
02/26/2003,10:58,263.73,264,263.24,264,314
02/26/2003,10:59,264.04,264.04,263.82,263.91,1121
02/26/2003,11:00,264.36,264.36,264.18,264.31,1053
02/26/2003,11:01,264.58,264.58,264.36,264.49,672
02/26/2003,11:02,264.13,264.54,264.13,264.31,157
02/26/2003,11:03,264.31,264.31,264.04,264.04,179
02/26/2003,11:04,264.49,264.58,264.18,264.58,1165
02/26/2003,11:05,264.76,265.25,264.76,265.25,336
02/26/2003,11:06,264.98,265.03,264.98,265.03,67
02/26/2003,11:07,265.03,265.03,265.03,265.03,202
02/26/2003,11:08,265.25,265.47,265.25,265.47,762
02/26/2003,11:09,265.47,265.47,264.89,265.2,762
02/26/2003,11:11,264.71,264.71,264.71,264.71,45
02/26/2003,11:12,264.76,265.12,264.67,265.12,2398
02/26/2003,11:15,264.58,264.58,264.58,264.58,403
02/26/2003,11:17,264.94,264.94,264.94,264.94,45
02/26/2003,11:20,264.13,264.13,264.13,264.13,45
02/26/2003,11:21,264.13,264.13,264.13,264.13,45
02/26/2003,11:24,264.18,264.18,264.18,264.18,90
02/26/2003,11:25,264.22,264.22,264.22,264.22,359
02/26/2003,11:26,264.04,264.04,264.04,264.04,22
02/26/2003,11:27,263.82,263.82,263.82,263.82,22
02/26/2003,11:28,263.55,263.6,263.33,263.33,1726
02/26/2003,11:29,263.46,263.46,263.42,263.42,2017
02/26/2003,11:32,264.36,264.36,263.91,264.36,381
02/26/2003,11:34,264.04,264.04,264.04,264.04,314
02/26/2003,11:36,263.87,263.87,263.87,263.87,67
02/26/2003,11:37,264.13,264.13,264.13,264.13,134
02/26/2003,11:38,263.82,263.82,263.78,263.78,134
02/26/2003,11:39,263.73,263.73,263.33,263.33,336
02/26/2003,11:40,263.33,263.33,263.29,263.29,134
02/26/2003,11:41,262.93,263.06,262.93,263.06,269
02/26/2003,11:42,262.8,262.93,262.8,262.93,67
02/26/2003,11:43,263.02,263.15,262.62,262.62,515
02/26/2003,11:44,263.33,263.33,263.02,263.02,381
02/26/2003,11:45,263.06,263.06,263.06,263.06,45
02/26/2003,11:46,262.84,262.84,262.8,262.8,134
02/26/2003,11:49,263.06,263.06,263.06,263.06,247
02/26/2003,11:50,263.6,263.6,263.6,263.6,22
02/26/2003,11:51,263.46,263.73,263.46,263.73,112
02/26/2003,11:52,263.73,263.73,263.73,263.73,224
02/26/2003,11:54,263.46,263.46,263.46,263.46,224
02/26/2003,11:55,263.29,263.29,263.29,263.29,22
02/26/2003,11:58,263.69,263.69,263.69,263.69,22
02/26/2003,11:59,263.42,263.42,263.29,263.42,515
02/26/2003,12:00,263.33,263.33,263.33,263.33,112
02/26/2003,12:03,263.29,263.64,263.29,263.64,134
02/26/2003,12:04,263.29,263.29,263.29,263.29,224
02/26/2003,12:05,263.29,263.29,263.29,263.29,112
02/26/2003,12:06,263.24,263.24,263.24,263.24,45
02/26/2003,12:08,263.2,263.33,263.2,263.33,1076
02/26/2003,12:09,263.06,263.06,262.97,262.97,202
02/26/2003,12:12,262.84,262.84,262.84,262.84,1121
02/26/2003,12:13,262.84,263.11,262.84,263.11,202
02/26/2003,12:14,263.02,263.02,263.02,263.02,224
02/26/2003,12:17,263.24,263.24,263.24,263.24,67
02/26/2003,12:20,263.24,263.24,263.24,263.24,202
02/26/2003,12:22,263.73,263.78,263.73,263.78,583
02/26/2003,12:23,263.55,263.55,263.55,263.55,90
02/26/2003,12:24,263.55,263.55,263.55,263.55,426
02/26/2003,12:25,263.82,263.82,263.82,263.82,90
02/26/2003,12:26,264.09,264.22,264.09,264.22,1659
02/26/2003,12:27,264.22,264.36,264.22,264.36,1569
02/26/2003,12:28,264.36,264.36,264.36,264.36,45
02/26/2003,12:29,264.18,264.18,264.18,264.18,224
02/26/2003,12:31,264.58,264.58,264.36,264.36,90
02/26/2003,12:34,264.4,264.4,264.4,264.4,224
02/26/2003,12:36,264.71,264.71,264.36,264.36,1165
02/26/2003,12:38,264.58,264.58,264.58,264.58,202
02/26/2003,12:39,264.36,264.36,264.36,264.36,1188
02/26/2003,12:40,264.13,264.13,264.13,264.13,224
02/26/2003,12:41,264.13,264.13,264.13,264.13,67
02/26/2003,12:44,263.96,263.96,263.96,263.96,247
02/26/2003,12:45,263.78,263.78,263.78,263.78,1121
02/26/2003,12:46,264.31,264.31,264.31,264.31,45
02/26/2003,12:52,264.54,264.54,264.54,264.54,134
02/26/2003,12:54,264.8,264.8,264.54,264.76,2040
02/26/2003,12:55,264.58,264.58,264.58,264.58,22
02/26/2003,12:56,264.67,264.67,264.49,264.49,471
02/26/2003,12:57,264.8,264.8,264.49,264.49,3586
02/26/2003,12:58,265.12,265.34,265.12,265.34,1233
02/26/2003,12:59,264.8,264.8,264.8,264.8,269
02/26/2003,13:00,265.16,265.2,265.16,265.2,90
02/26/2003,13:04,265.43,265.43,265.03,265.03,314
02/26/2003,13:09,265.03,265.03,265.03,265.03,224
02/26/2003,13:10,265.03,265.25,265.03,265.25,515
02/26/2003,13:11,265.38,265.38,265.38,265.38,224
02/26/2003,13:13,265.65,265.65,265.65,265.65,448
02/26/2003,13:14,265.65,265.65,265.47,265.47,650
02/26/2003,13:18,265.92,265.92,265.65,265.65,3227
02/26/2003,13:19,266.19,266.19,265.7,265.7,15599
02/26/2003,13:20,266.23,266.23,265.7,266.01,1053
02/26/2003,13:21,266.05,266.05,266.05,266.05,1457
02/26/2003,13:23,266.01,266.01,266.01,266.01,717
02/26/2003,13:24,266.19,266.19,265.92,265.92,695
02/26/2003,13:28,266.14,266.14,266.14,266.14,1121
02/26/2003,13:29,266.32,266.32,266.32,266.32,381
02/26/2003,13:30,266.5,266.5,266.5,266.5,224
02/26/2003,13:31,266.59,266.59,266.32,266.59,1502
02/26/2003,13:32,266.36,266.36,266.32,266.32,179
02/26/2003,13:33,266.59,266.59,266.59,266.59,381
02/26/2003,13:34,266.45,266.45,266.45,266.45,403
02/26/2003,13:35,266.81,266.94,266.81,266.94,11587
02/26/2003,13:36,267.26,267.44,267.26,267.44,4527
02/26/2003,13:37,267.12,267.44,267.12,267.44,247
02/26/2003,13:38,267.44,267.44,267.44,267.44,134
02/26/2003,13:39,267.44,267.44,267.17,267.17,605
02/26/2003,13:40,266.9,266.9,266.81,266.81,1121
02/26/2003,13:41,266.81,266.81,266.77,266.77,224
02/26/2003,13:43,266.28,266.68,266.05,266.36,3564
02/26/2003,13:44,266.36,266.36,266.36,266.36,672
02/26/2003,13:45,266.59,266.59,266.59,266.59,672
02/26/2003,13:47,266.54,266.54,266.45,266.45,90
02/26/2003,13:48,266.77,266.77,266.77,266.77,1031
02/26/2003,13:49,266.68,266.68,266.63,266.63,583
02/26/2003,13:51,266.5,266.5,266.41,266.41,672
02/26/2003,13:52,266.59,266.63,266.59,266.63,1412
02/26/2003,13:54,266.59,266.59,266.59,266.59,471
02/26/2003,13:55,266.59,266.59,266.59,266.59,560
02/26/2003,13:56,267.26,267.26,267.26,267.26,22
02/26/2003,13:59,267.26,267.26,266.94,266.94,515
02/26/2003,14:00,267.26,267.26,267.26,267.26,2241
02/26/2003,14:01,266.86,266.86,266.86,266.86,157
02/26/2003,14:02,267.35,267.35,267.35,267.35,45
02/26/2003,14:05,267.17,267.17,267.17,267.17,538
02/26/2003,14:09,267.48,267.48,267.48,267.48,291
02/26/2003,14:10,267.12,267.12,267.12,267.12,538
02/26/2003,14:11,267.3,267.3,267.26,267.26,515
02/26/2003,14:12,267.3,267.3,267.3,267.3,202
02/26/2003,14:14,266.81,266.81,266.81,266.81,583
02/26/2003,14:20,267.12,267.12,267.12,267.12,605
02/26/2003,14:21,266.9,266.9,266.9,266.9,67
02/26/2003,14:24,266.81,266.81,266.54,266.54,650
02/26/2003,14:25,266.36,266.36,266.28,266.28,1233
02/26/2003,14:28,265.92,265.92,265.92,265.92,224
02/26/2003,14:29,265.61,265.61,265.61,265.61,650
02/26/2003,14:30,265.52,265.52,265.52,265.52,90
02/26/2003,14:31,265.61,265.61,265.52,265.52,3833
02/26/2003,14:32,265.65,265.78,265.61,265.61,2376
02/26/2003,14:33,265.65,265.83,265.65,265.83,134
02/26/2003,14:34,265.83,265.83,265.52,265.52,784
02/26/2003,14:35,265.47,265.52,265.03,265.03,1076
02/26/2003,14:36,265.25,265.29,265.25,265.29,3384
02/26/2003,14:37,265.03,265.07,265.03,265.03,247
02/26/2003,14:38,265.03,265.03,265.03,265.03,3362
02/26/2003,14:39,265.03,265.03,265.03,265.03,1143
02/26/2003,14:40,264.8,264.8,264.8,264.8,829
02/26/2003,14:41,264.58,264.58,264.58,264.58,224
02/26/2003,14:42,264.27,264.27,264.27,264.27,45
02/26/2003,14:43,264.13,264.13,264.13,264.13,2241
02/26/2003,14:44,264.18,264.18,264.13,264.13,1143
02/26/2003,14:45,264.13,264.13,264,264,2734
02/26/2003,14:46,264.13,264.13,264.13,264.13,134
02/26/2003,14:49,263.87,263.87,263.87,263.87,762
02/26/2003,14:50,263.87,263.87,263.87,263.87,762
02/26/2003,14:52,264.31,264.31,264.31,264.31,224
02/26/2003,14:54,263.96,263.96,263.96,263.96,784
02/26/2003,14:55,263.73,263.73,263.73,263.73,22
02/26/2003,14:59,264.04,264.04,264.04,264.04,90
02/26/2003,15:01,263.73,263.73,263.73,263.73,224
02/26/2003,15:03,263.73,263.73,263.69,263.69,1188
02/26/2003,15:04,263.46,263.55,263.46,263.55,4483
02/26/2003,15:05,263.78,263.96,263.78,263.96,179
02/26/2003,15:06,263.82,264.27,263.82,264.27,10086
02/26/2003,15:07,263.78,263.78,263.78,263.78,202
02/26/2003,15:08,263.6,263.6,263.6,263.6,8965
02/26/2003,15:09,264,264.04,263.6,263.6,1121
02/26/2003,15:12,263.78,263.78,263.78,263.78,67
02/26/2003,15:15,263.82,263.82,263.82,263.82,829
02/26/2003,15:16,264.04,264.27,264.04,264.27,157
02/26/2003,15:17,264.18,264.18,264.18,264.18,90
02/26/2003,15:18,264.45,264.45,264.45,264.45,22
02/26/2003,15:19,264.49,264.49,264.49,264.49,919
02/26/2003,15:21,264.94,264.94,264.94,264.94,45
02/26/2003,15:22,264.36,264.36,264.13,264.13,90
02/26/2003,15:23,264.09,264.31,264.09,264.31,90
02/26/2003,15:24,264.31,264.31,263.87,263.96,1121
02/26/2003,15:25,263.96,263.96,263.96,263.96,1121
02/26/2003,15:26,263.96,263.96,263.87,263.87,112
02/26/2003,15:27,263.55,263.55,263.55,263.55,67
02/26/2003,15:28,263.6,263.6,263.6,263.6,179
02/26/2003,15:29,263.55,263.55,263.42,263.42,1121
02/26/2003,15:30,263.46,263.91,263.46,263.91,2421
02/26/2003,15:31,263.78,263.78,263.78,263.78,157
02/26/2003,15:32,263.33,263.33,263.29,263.29,269
02/26/2003,15:34,263.33,263.55,263.33,263.55,2241
02/26/2003,15:35,263.82,263.82,263.82,263.82,112
02/26/2003,15:37,263.82,263.82,263.82,263.82,22
02/26/2003,15:38,263.87,263.87,263.87,263.87,134
02/26/2003,15:39,264.22,264.22,264.22,264.22,134
02/26/2003,15:41,264.22,264.22,264.22,264.22,247
02/26/2003,15:42,263.96,263.96,263.96,263.96,5267
02/26/2003,15:43,263.91,263.91,263.91,263.91,224
02/26/2003,15:46,264,264,263.96,263.96,829
02/26/2003,15:49,263.69,263.69,263.69,263.69,90
02/26/2003,15:50,264.04,264.04,263.96,263.96,695
02/26/2003,15:51,263.91,264.04,263.91,264.04,762
02/26/2003,15:52,263.69,263.87,263.69,263.87,269
02/26/2003,15:53,263.42,263.87,263.42,263.87,157
02/26/2003,15:59,263.78,263.78,263.51,263.51,179
02/27/2003,09:35,262.8,264.13,262.8,264.13,1165
02/27/2003,09:36,264.13,264.13,263.42,263.42,381
02/27/2003,09:37,263.33,263.33,263.29,263.29,493
02/27/2003,09:38,263.24,263.29,263.24,263.29,179
02/27/2003,09:39,263.46,263.46,263.46,263.46,224
02/27/2003,09:40,263.29,263.33,263.02,263.02,650
02/27/2003,09:41,263.29,263.29,263.24,263.24,448
02/27/2003,09:42,263.42,263.46,263.02,263.02,2488
02/27/2003,09:43,263.24,263.24,263.24,263.24,90
02/27/2003,09:44,262.84,262.84,262.57,262.57,695
02/27/2003,09:45,262.35,263.15,262.17,262.17,2533
02/27/2003,09:46,262.13,262.13,261.9,261.9,784
02/27/2003,09:47,261.95,261.95,261.95,261.95,672
02/27/2003,09:48,261.9,262.13,261.9,262.13,1412
02/27/2003,09:49,262.53,262.53,262.35,262.35,448
02/27/2003,09:51,262.35,262.35,262.35,262.35,897
02/27/2003,09:52,261.81,262.26,261.68,261.9,23175
02/27/2003,09:53,261.55,261.59,261.28,261.59,2712
02/27/2003,09:54,261.46,261.46,261.46,261.46,560
02/27/2003,09:55,261.46,261.63,261.46,261.63,1233
02/27/2003,09:56,261.63,261.68,261.63,261.68,852
02/27/2003,09:57,261.81,261.9,261.81,261.9,1390
02/27/2003,09:59,261.68,261.68,261.68,261.68,22
02/27/2003,10:00,261.5,261.5,261.46,261.46,448
02/27/2003,10:01,261.41,261.41,261.41,261.41,45
02/27/2003,10:02,261.37,261.37,261.37,261.37,45
02/27/2003,10:03,262.13,262.13,262.13,262.13,90
02/27/2003,10:04,262.04,262.04,262.04,262.04,45
02/27/2003,10:05,262.04,262.04,262.04,262.04,224
02/27/2003,10:06,262.53,262.53,262.53,262.53,67
02/27/2003,10:07,262.3,262.35,262.3,262.35,6746
02/27/2003,10:08,262.8,262.8,262.35,262.35,2802
02/27/2003,10:09,262.35,262.35,261.9,261.9,1210
02/27/2003,10:10,261.9,262.08,261.68,261.68,224
02/27/2003,10:11,261.59,261.68,261.59,261.63,291
02/27/2003,10:12,261.59,261.59,261.59,261.59,22
02/27/2003,10:14,260.79,260.88,260.79,260.88,112
02/27/2003,10:17,261.1,261.1,261.1,261.1,471
02/27/2003,10:18,261.01,261.01,261.01,261.01,112
02/27/2003,10:22,261.01,261.19,261.01,261.1,359
02/27/2003,10:25,259.98,260.34,259.98,260.34,2129
02/27/2003,10:26,260.12,260.12,260.12,260.12,67
02/27/2003,10:27,260.12,260.12,259.72,259.72,291
02/27/2003,10:28,259.58,259.76,259.49,259.76,14165
02/27/2003,10:29,259.89,259.89,259.89,259.89,90
02/27/2003,10:30,259.45,260.12,259.45,260.12,291
02/27/2003,10:31,259.67,259.67,259.67,259.67,157
02/27/2003,10:33,259.67,259.89,259,259,1614
02/27/2003,10:34,259,259,259,259,2309
02/27/2003,10:35,259.49,259.58,259.49,259.58,134
02/27/2003,10:37,259.58,259.58,259.23,259.23,67
02/27/2003,10:38,258.82,258.82,258.82,258.82,22
02/27/2003,10:39,258.6,258.78,258.6,258.78,2465
02/27/2003,10:40,258.78,259,258.78,259,224
02/27/2003,10:41,258.78,258.78,258.78,258.78,605
02/27/2003,10:42,258.96,258.96,258.96,258.96,45
02/27/2003,10:43,259.23,259.31,259.23,259.23,2555
02/27/2003,10:44,259.36,259.36,259.36,259.36,1121
02/27/2003,10:46,259.89,259.89,259.45,259.67,717
02/27/2003,10:49,259,259,259,259,224
02/27/2003,10:50,259.63,259.63,259.63,259.63,90
02/27/2003,10:53,259.67,259.67,259.67,259.67,314
02/27/2003,10:56,259.94,259.94,259.94,259.94,67
02/27/2003,10:57,261.14,261.14,261.14,261.14,336
02/27/2003,10:58,261.14,261.68,261.14,261.68,90
02/27/2003,10:59,261.05,261.05,261.05,261.05,67
02/27/2003,11:01,262.26,262.26,261.86,262.08,493
02/27/2003,11:02,262.08,262.53,261.77,262.08,1905
02/27/2003,11:03,262.57,262.57,262.57,262.57,224
02/27/2003,11:04,262.13,262.13,262.13,262.13,134
02/27/2003,11:05,261.68,261.68,261.59,261.59,336
02/27/2003,11:06,261.81,261.81,261.81,261.81,22
02/27/2003,11:07,261.81,261.81,261.81,261.81,426
02/27/2003,11:08,261.46,261.46,261.46,261.46,1121
02/27/2003,11:09,261.28,261.28,261.28,261.28,359
02/27/2003,11:10,261.23,261.23,260.79,260.79,1143
02/27/2003,11:12,260.61,260.61,260.61,260.61,45
02/27/2003,11:13,260.7,260.7,260.7,260.7,2241
02/27/2003,11:15,260.52,260.52,260.52,260.52,1165
02/27/2003,11:16,260.21,260.21,260.12,260.12,1569
02/27/2003,11:17,260.47,260.47,259.98,259.98,1143
02/27/2003,11:18,260.12,260.12,260.12,260.12,1121
02/27/2003,11:21,260.47,260.47,260.47,260.47,538
02/27/2003,11:22,259.89,259.89,259.89,259.89,224
02/27/2003,11:23,259.45,259.45,259.45,259.45,314
02/27/2003,11:24,259.23,259.23,258.87,258.87,2353
02/27/2003,11:25,259.54,259.54,259.54,259.54,45
02/27/2003,11:28,259.14,259.14,258.78,258.78,426
02/27/2003,11:29,258.78,258.78,258.33,258.65,30369
02/27/2003,11:31,257.89,257.89,257.89,257.89,1121
02/27/2003,11:33,258.11,258.11,258.11,258.11,560
02/27/2003,11:35,257.44,257.71,257.44,257.71,157
02/27/2003,11:36,257.53,257.89,257.53,257.89,2465
02/27/2003,11:37,257.84,258.11,257.84,257.89,471
02/27/2003,11:39,257.89,257.89,257.66,257.66,3340
02/27/2003,11:40,257.44,257.44,257.44,257.44,381
02/27/2003,11:41,257.31,257.62,257.31,257.62,45
02/27/2003,11:42,257.75,257.75,257.75,257.75,224
02/27/2003,11:45,257.35,257.35,257.26,257.35,2331
02/27/2003,11:46,257.4,257.62,257.4,257.62,1165
02/27/2003,11:48,257.89,257.89,257.89,257.89,45
02/27/2003,11:49,258.24,258.24,258.24,258.24,224
02/27/2003,11:50,258.11,258.47,258.11,258.47,874
02/27/2003,11:51,258.56,258.56,258.56,258.56,45
02/27/2003,11:52,258.38,258.38,258.11,258.38,2914
02/27/2003,11:53,258.33,258.33,258.33,258.33,224
02/27/2003,11:54,257.89,257.89,257.89,257.89,2196
02/27/2003,11:55,257.84,257.84,257.84,257.84,134
02/27/2003,11:56,257.71,257.71,257.71,257.71,90
02/27/2003,11:57,257.84,257.84,257.8,257.8,2107
02/27/2003,11:58,258.51,258.51,258.51,258.51,90
02/27/2003,12:01,257.89,257.93,257.89,257.93,134
02/27/2003,12:03,257.98,257.98,257.98,257.98,112
02/27/2003,12:04,257.93,257.98,257.93,257.98,224
02/27/2003,12:05,257.66,257.89,257.66,257.89,1233
02/27/2003,12:06,257.71,257.71,257.71,257.71,1210
02/27/2003,12:07,257.66,257.66,257.66,257.66,1121
02/27/2003,12:09,257.44,257.44,257.44,257.44,112
02/27/2003,12:10,257.22,257.22,257.22,257.22,1121
02/27/2003,12:11,257.22,257.26,257.22,257.26,336
02/27/2003,12:12,257.44,257.62,257.44,257.62,1233
02/27/2003,12:14,257.22,257.22,257.08,257.08,359
02/27/2003,12:15,256.99,256.99,256.99,256.99,247
02/27/2003,12:16,257.22,257.22,257.22,257.22,45
02/27/2003,12:21,257.26,257.26,257.26,257.26,45
02/27/2003,12:24,256.91,256.91,256.91,256.91,22
02/27/2003,12:25,257.08,257.08,257.08,257.08,874
02/27/2003,12:26,257.31,257.31,257.31,257.31,22
02/27/2003,12:27,257.84,257.84,257.84,257.84,22
02/27/2003,12:28,257.49,257.49,257.49,257.49,247
02/27/2003,12:30,257.62,257.62,257.62,257.62,22
02/27/2003,12:31,258.07,258.07,258.07,258.07,2241
02/27/2003,12:33,257.44,257.44,257.44,257.44,1121
02/27/2003,12:34,257.44,257.49,257.44,257.49,1143
02/27/2003,12:37,257.66,257.66,257.66,257.66,1121
02/27/2003,12:38,257.53,257.53,257.53,257.53,90
02/27/2003,12:39,257.53,257.53,257.53,257.53,22
02/27/2003,12:44,258.24,258.24,257.66,257.66,6724
02/27/2003,12:45,257.62,257.62,257.62,257.62,336
02/27/2003,12:50,256.99,257.22,256.99,257.13,1703
02/27/2003,12:51,256.99,257.22,256.99,257.22,583
02/27/2003,12:54,257.22,257.22,257.04,257.04,224
02/27/2003,12:55,256.99,256.99,256.99,256.99,336
02/27/2003,12:57,256.59,256.59,256.55,256.55,874
02/27/2003,12:58,256.55,256.55,256.55,256.55,560
02/27/2003,13:01,256.24,256.24,256.1,256.1,471
02/27/2003,13:02,256.01,256.01,256.01,256.01,381
02/27/2003,13:03,256.01,256.01,255.66,255.66,986
02/27/2003,13:04,255.61,255.61,255.61,255.61,224
02/27/2003,13:05,255.43,255.43,255.43,255.43,560
02/27/2003,13:07,255.3,255.75,255.3,255.75,90
02/27/2003,13:08,255.34,255.34,255.34,255.34,67
02/27/2003,13:10,255.43,255.43,255.43,255.43,22
02/27/2003,13:11,255.48,255.75,255.48,255.75,314
02/27/2003,13:13,255.88,255.88,255.88,255.88,22
02/27/2003,13:15,255.57,255.57,255.57,255.57,45
02/27/2003,13:17,255.97,255.97,255.97,255.97,45
02/27/2003,13:18,255.88,255.88,255.88,255.88,897
02/27/2003,13:21,256.28,256.33,256.28,256.33,45
02/27/2003,13:24,256.1,256.33,256.1,256.33,247
02/27/2003,13:26,256.33,256.33,256.33,256.33,112
02/27/2003,13:29,256.37,256.37,256.37,256.37,22
02/27/2003,13:30,256.41,256.41,256.41,256.41,22
02/27/2003,13:34,256.1,256.1,256.1,256.1,291
02/27/2003,13:36,256.15,256.86,256.15,256.86,157
02/27/2003,13:38,256.24,256.24,256.24,256.24,22
02/27/2003,13:39,256.68,256.68,256.68,256.68,22
02/27/2003,13:40,256.99,256.99,256.99,256.99,224
02/27/2003,13:43,256.99,256.99,256.99,256.99,2241
02/27/2003,13:44,256.91,256.91,256.91,256.91,448
02/27/2003,13:46,256.99,256.99,256.99,256.99,224
02/27/2003,13:47,257.4,257.4,257.4,257.4,45
02/27/2003,13:48,257.53,257.57,257.53,257.57,90
02/27/2003,13:49,257.22,257.22,257.22,257.22,22
02/27/2003,13:51,257.13,257.13,257.13,257.13,67
02/27/2003,13:52,257.22,257.35,257.22,257.35,67
02/27/2003,13:54,257.49,257.49,257.49,257.49,134
02/27/2003,13:56,257.89,257.89,257.89,257.89,134
02/27/2003,13:58,257.89,257.89,257.89,257.89,1121
02/27/2003,14:00,258.07,258.07,258.07,258.07,112
02/27/2003,14:01,257.89,257.89,257.89,257.89,22
02/27/2003,14:03,258.07,258.24,258.07,258.24,1188
02/27/2003,14:05,258.29,258.29,258.29,258.29,2241
02/27/2003,14:06,258.33,258.33,258.11,258.11,359
02/27/2003,14:07,257.84,257.84,257.84,257.84,1345
02/27/2003,14:08,257.44,257.44,257.44,257.44,22
02/27/2003,14:09,257.44,257.44,257.44,257.44,224
02/27/2003,14:18,257.44,257.44,257.44,257.44,90
02/27/2003,14:19,257.13,257.13,257.13,257.13,22
02/27/2003,14:21,257.53,257.66,257.53,257.66,1210
02/27/2003,14:30,257.53,257.53,257.53,257.53,90
02/27/2003,14:31,257.49,257.49,257.35,257.35,112
02/27/2003,14:32,257.4,257.4,257.4,257.4,112
02/27/2003,14:33,257.26,257.26,257.26,257.26,22
02/27/2003,14:34,257.49,257.49,257.49,257.49,134
02/27/2003,14:35,257.35,257.35,257.35,257.35,22
02/27/2003,14:36,257.22,257.22,256.99,256.99,112
02/27/2003,14:37,257.4,257.4,257.4,257.4,22
02/27/2003,14:39,257.04,257.04,256.99,256.99,90
02/27/2003,14:41,256.86,256.86,256.86,256.86,90
02/27/2003,14:45,256.59,256.59,256.59,256.59,224
02/27/2003,14:46,256.91,256.91,256.91,256.91,45
02/27/2003,14:47,256.55,256.55,256.55,256.55,22
02/27/2003,14:49,256.59,256.59,256.59,256.59,224
02/27/2003,14:51,256.46,256.46,256.46,256.46,112
02/27/2003,14:52,256.55,256.55,256.55,256.55,112
02/27/2003,14:54,256.1,256.1,256.1,256.1,22
02/27/2003,14:55,256.1,256.1,256.1,256.1,224
02/27/2003,14:56,255.83,255.83,255.83,255.83,22
02/27/2003,14:57,256.1,256.1,256.1,256.1,22
02/27/2003,14:59,256.28,256.28,256.28,256.28,1121
02/27/2003,15:00,256.33,256.33,256.33,256.33,157
02/27/2003,15:02,256.46,256.64,256.46,256.64,157
02/27/2003,15:03,256.55,256.64,256.55,256.64,471
02/27/2003,15:04,256.5,256.5,256.5,256.5,224
02/27/2003,15:06,256.55,256.55,256.55,256.55,22
02/27/2003,15:09,256.5,256.5,256.5,256.5,67
02/27/2003,15:15,256.37,256.37,256.37,256.37,1121
02/27/2003,15:21,256.19,256.19,256.19,256.19,22
02/27/2003,15:27,255.88,256.19,255.88,256.19,3474
02/27/2003,15:28,256.33,256.33,256.33,256.33,112
02/27/2003,15:29,256.19,256.19,256.19,256.19,3362
02/27/2003,15:30,256.55,256.55,256.55,256.55,45
02/27/2003,15:31,257.08,257.08,256.64,256.64,4729
02/27/2003,15:32,257.04,257.04,257.04,257.04,22
02/27/2003,15:36,256.77,256.99,256.77,256.99,1434
02/27/2003,15:37,257.22,257.22,257.22,257.22,90
02/27/2003,15:38,257.22,257.22,257.22,257.22,224
02/27/2003,15:39,257.44,257.44,257.44,257.44,695
02/27/2003,15:40,257.26,257.26,257.26,257.26,22
02/27/2003,15:41,257.62,257.66,257.62,257.66,269
02/27/2003,15:42,257.17,257.17,257.17,257.17,560
02/27/2003,15:43,257.04,257.04,256.99,256.99,695
02/27/2003,15:44,257.35,257.35,257.35,257.35,5603
02/27/2003,15:45,257.26,257.26,257.26,257.26,1121
02/27/2003,15:49,257.26,257.26,257.26,257.26,22
02/27/2003,15:50,257.04,257.17,257.04,257.17,1345
02/27/2003,15:51,257.22,257.35,257.04,257.04,1345
02/27/2003,15:56,256.99,256.99,256.99,256.99,1278
02/27/2003,15:57,256.77,256.77,256.77,256.77,336
02/27/2003,15:58,257.17,257.17,257.17,257.17,22
02/27/2003,15:59,256.82,257.17,256.82,256.82,448
02/28/2003,09:32,258.51,258.51,258.51,258.51,224
02/28/2003,09:33,258.51,258.51,258.51,258.51,224
02/28/2003,09:35,257.98,257.98,256.99,256.99,650
02/28/2003,09:36,256.55,256.59,256.55,256.55,4102
02/28/2003,09:37,256.99,256.99,256.99,256.99,45
02/28/2003,09:38,257.04,257.62,257.04,257.62,1233
02/28/2003,09:39,257.62,257.62,257.13,257.13,1905
02/28/2003,09:40,257.44,257.44,257.44,257.44,224
02/28/2003,09:43,257.62,257.62,257.62,257.62,672
02/28/2003,09:44,257.62,257.62,257.62,257.62,112
02/28/2003,09:46,258.56,258.56,258.33,258.33,538
02/28/2003,09:47,258.56,258.78,258.56,258.78,1031
02/28/2003,09:48,259.4,259.4,259.4,259.4,224
02/28/2003,09:50,259.67,259.67,259.67,259.67,515
02/28/2003,09:51,259.89,259.89,259.18,259.18,897
02/28/2003,09:52,258.78,259,258.78,259,224
02/28/2003,09:55,258.96,258.96,258.96,258.96,224
02/28/2003,09:56,259.4,259.4,259.4,259.4,448
02/28/2003,09:57,259.89,259.89,259.89,259.89,22
02/28/2003,09:58,260.12,260.39,260.12,260.39,426
02/28/2003,10:00,260.79,260.79,260.79,260.79,45
02/28/2003,10:01,260.88,261.23,260.88,261.23,269
02/28/2003,10:03,260.88,260.97,260.88,260.97,2869
02/28/2003,10:05,260.16,260.16,260.16,260.16,22
02/28/2003,10:06,260.12,260.39,260.12,260.39,202
02/28/2003,10:08,260.7,260.7,260.7,260.7,560
02/28/2003,10:09,260.39,260.39,260.39,260.39,448
02/28/2003,10:10,260.25,260.25,260.12,260.12,1031
02/28/2003,10:12,260.79,261.46,260.79,261.41,1009
02/28/2003,10:13,261.55,261.55,261.55,261.55,291
02/28/2003,10:14,261.46,261.81,261.46,261.46,6096
02/28/2003,10:15,261.59,261.59,261.59,261.59,202
02/28/2003,10:16,261.68,261.68,261.68,261.68,224
02/28/2003,10:17,261.5,261.5,261.5,261.5,112
02/28/2003,10:18,261.01,261.01,261.01,261.01,45
02/28/2003,10:20,260.56,260.56,260.56,260.56,1165
02/28/2003,10:21,261.05,261.05,261.05,261.05,897
02/28/2003,10:23,260.92,260.92,260.92,260.92,471
02/28/2003,10:25,259.76,259.76,259.67,259.67,134
02/28/2003,10:26,260.39,260.39,259.89,259.89,1569
02/28/2003,10:27,260.39,260.39,260.39,260.39,1009
02/28/2003,10:28,259.81,259.81,259.81,259.81,22
02/28/2003,10:30,259.58,259.58,259.58,259.58,45
02/28/2003,10:32,259.89,259.89,259.89,259.89,1121
02/28/2003,10:39,260.43,260.43,260.43,260.43,224
02/28/2003,10:43,260.47,260.47,260.47,260.47,247
02/28/2003,10:46,261.05,261.05,261.05,261.05,22
02/28/2003,10:47,260.88,260.88,260.88,260.88,2914
02/28/2003,10:50,260.56,260.56,260.56,260.56,1121
02/28/2003,10:59,260.16,260.16,260.16,260.16,224
02/28/2003,11:03,260.39,260.39,260.39,260.39,22
02/28/2003,11:06,259.54,259.54,259.54,259.54,2465
02/28/2003,11:11,259.31,259.31,259.31,259.31,45
02/28/2003,11:12,259,259,259,259,448
02/28/2003,11:13,259,259,259,259,112
02/28/2003,11:14,258.33,258.56,258.2,258.2,1972
02/28/2003,11:15,258.33,258.33,257.89,258.02,10041
02/28/2003,11:16,257.89,257.93,257.26,257.26,471
02/28/2003,11:18,257.22,257.22,257.22,257.22,67
02/28/2003,11:19,257.89,257.89,257.89,257.89,672
02/28/2003,11:20,257.89,257.89,257.89,257.89,1121
02/28/2003,11:21,257.8,257.89,257.8,257.84,9525
02/28/2003,11:24,258.33,258.33,258.33,258.33,2622
02/28/2003,11:25,258.33,258.33,258.33,258.33,224
02/28/2003,11:26,257.84,257.84,257.84,257.84,22
02/28/2003,11:27,257.22,257.22,257.22,257.22,560
02/28/2003,11:30,257.26,257.44,257.26,257.44,67
02/28/2003,11:34,257.22,258.51,257.22,258.51,2465
02/28/2003,11:35,257.75,257.75,257.75,257.75,3362
02/28/2003,11:36,257.44,257.44,257.44,257.44,22
02/28/2003,11:37,257.75,257.75,257.44,257.44,4483
02/28/2003,11:39,257.89,258.07,257.44,258.07,6164
02/28/2003,11:40,257.84,257.84,257.84,257.84,224
02/28/2003,11:41,257.89,257.89,257.89,257.89,448
02/28/2003,11:46,257.44,257.44,257.44,257.44,336
02/28/2003,11:49,257.44,257.44,257.44,257.44,45
02/28/2003,11:50,257.66,257.66,257.66,257.66,112
02/28/2003,11:55,257.84,257.84,257.84,257.84,359
02/28/2003,11:59,258.42,258.42,258.42,258.42,179
02/28/2003,12:02,258.2,258.2,258.2,258.2,112
02/28/2003,12:03,258.42,258.42,258.42,258.42,112
02/28/2003,12:04,258.33,258.33,258.33,258.33,2802
02/28/2003,12:19,257.8,257.98,257.8,257.98,672
02/28/2003,12:20,258.02,258.02,258.02,258.02,224
02/28/2003,12:21,258.11,258.11,258.11,258.11,224
02/28/2003,12:29,258.15,258.15,258.15,258.15,112
02/28/2003,12:30,258.51,258.51,258.51,258.51,90
02/28/2003,12:31,258.2,258.2,258.2,258.2,22
02/28/2003,12:33,258.15,258.15,258.15,258.15,3250
02/28/2003,12:34,257.89,257.89,257.89,257.89,90
02/28/2003,12:36,258.02,258.02,258.02,258.02,22
02/28/2003,12:37,258.33,258.33,257.75,257.75,134
02/28/2003,12:39,257.8,257.8,257.8,257.8,45
02/28/2003,12:51,257.8,257.8,257.8,257.8,90
02/28/2003,12:52,257.35,257.4,257.35,257.4,3362
02/28/2003,12:54,257.57,257.57,257.57,257.57,3362
02/28/2003,12:55,257.57,257.89,257.57,257.89,12327
02/28/2003,12:56,257.66,257.66,257.66,257.66,1121
02/28/2003,12:58,257.75,257.75,257.75,257.75,45
02/28/2003,12:59,257.75,257.75,257.75,257.75,628
02/28/2003,13:03,257.44,257.84,257.44,257.84,1726
02/28/2003,13:05,257.84,257.84,257.84,257.84,45
02/28/2003,13:11,257.84,257.89,257.84,257.89,560
02/28/2003,13:18,258.11,258.11,257.71,257.71,5626
02/28/2003,13:21,258.11,258.11,258.11,258.11,22
02/28/2003,13:24,258.2,258.2,258.2,258.2,1121
02/28/2003,13:26,258.07,258.07,258.07,258.07,1121
02/28/2003,13:30,258.42,258.42,258.42,258.42,67
02/28/2003,13:33,258.29,258.33,258.29,258.33,45
02/28/2003,13:34,257.98,257.98,257.98,257.98,112
02/28/2003,13:36,257.89,258.07,257.89,258.07,2241
02/28/2003,13:45,257.44,257.44,257.44,257.44,2241
02/28/2003,13:48,257.53,257.53,257.53,257.53,22
02/28/2003,13:56,257.35,257.35,257.04,257.04,67
02/28/2003,13:57,256.73,256.73,256.73,256.73,897
02/28/2003,13:59,256.99,256.99,256.99,256.99,90
02/28/2003,14:00,256.91,256.91,256.91,256.91,22
02/28/2003,14:06,257.35,257.35,257.35,257.35,5603
02/28/2003,14:07,257.22,257.22,257.22,257.22,291
02/28/2003,14:09,256.95,256.95,256.95,256.95,1121
02/28/2003,14:10,257.13,257.13,257.13,257.13,22
02/28/2003,14:11,257.4,257.4,257.4,257.4,1121
02/28/2003,14:18,258.11,258.11,258.11,258.11,224
02/28/2003,14:24,258.24,258.24,258.24,258.24,112
02/28/2003,14:25,258.33,258.33,258.33,258.33,22
02/28/2003,14:27,258.56,258.56,258.56,258.56,202
02/28/2003,14:29,258.33,258.33,258.33,258.33,224
02/28/2003,14:32,258.42,258.42,258.42,258.42,224
02/28/2003,14:33,258.33,258.33,258.33,258.33,67
02/28/2003,14:35,258.33,258.33,258.33,258.33,1726
02/28/2003,14:39,258.24,258.24,258.24,258.24,336
02/28/2003,14:45,258.33,258.33,258.33,258.33,1121
02/28/2003,14:52,257.89,257.89,257.89,257.89,22
02/28/2003,14:53,258.2,258.2,258.2,258.2,134
02/28/2003,14:56,258.2,258.2,258.2,258.2,112
02/28/2003,14:58,257.98,257.98,257.98,257.98,1121
02/28/2003,15:10,257.98,257.98,257.98,257.98,134
02/28/2003,15:13,257.62,257.62,257.62,257.62,224
02/28/2003,15:15,257.57,257.62,257.57,257.62,90
02/28/2003,15:20,257.53,257.53,257.53,257.53,112
02/28/2003,15:22,257.44,257.44,257.44,257.44,224
02/28/2003,15:25,257.44,257.44,257.44,257.44,67
02/28/2003,15:27,257.8,257.8,257.75,257.75,11319
02/28/2003,15:28,257.62,257.62,257.62,257.62,22
02/28/2003,15:33,257.8,257.8,257.8,257.8,2241
02/28/2003,15:35,257.62,257.62,257.62,257.62,1121
02/28/2003,15:41,257.53,257.53,257.53,257.53,202
02/28/2003,15:44,257.31,257.31,257.31,257.31,1121
02/28/2003,15:48,257.22,257.22,257.22,257.22,90
02/28/2003,15:51,257.44,257.44,257.22,257.22,1502
02/28/2003,15:53,257.13,257.13,257.13,257.13,897
02/28/2003,15:55,257.44,257.44,257.44,257.44,672
02/28/2003,15:56,257.44,257.44,257.44,257.44,1569
02/28/2003,15:57,257.44,257.44,257.44,257.44,8069
02/28/2003,15:59,257.44,257.62,257.44,257.62,7889
03/03/2003,09:36,256.77,256.77,255.66,255.66,1165
03/03/2003,09:37,255.48,255.48,255.48,255.48,90
03/03/2003,09:38,255.48,255.48,255.48,255.48,224
03/03/2003,09:39,256.01,256.01,256.01,256.01,224
03/03/2003,09:42,256.1,256.1,256.1,256.1,45
03/03/2003,09:43,256.01,256.01,255.7,255.7,5603
03/03/2003,09:44,256.06,256.1,255.66,256.1,515
03/03/2003,09:46,256.33,256.33,256.33,256.33,471
03/03/2003,09:47,256.33,256.55,256.33,256.55,9682
03/03/2003,09:48,256.55,256.55,256.24,256.46,4617
03/03/2003,09:50,256.5,256.68,256.5,256.5,448
03/03/2003,09:52,256.82,257.49,256.82,257.49,13784
03/03/2003,09:54,258.15,258.15,258.15,258.15,1121
03/03/2003,09:55,258.07,258.07,258.07,258.07,13448
03/03/2003,09:56,258.51,258.73,258.11,258.73,695
03/03/2003,09:57,258.51,258.78,258.51,258.78,11991
03/03/2003,09:58,258.96,258.96,258.96,258.96,448
03/03/2003,09:59,258.65,258.65,258.65,258.65,22
03/03/2003,10:00,258.78,259.23,258.78,259.23,1210
03/03/2003,10:02,257.8,257.8,257.8,257.8,2241
03/03/2003,10:06,259.31,259.31,259.31,259.31,1121
03/03/2003,10:07,259.14,259.14,259.14,259.14,2241
03/03/2003,10:09,259.31,259.58,259.31,259.58,919
03/03/2003,10:10,259.23,259.23,259.23,259.23,67
03/03/2003,10:11,259.23,259.54,259.18,259.54,314
03/03/2003,10:12,259.58,259.58,259.58,259.58,90
03/03/2003,10:13,259.67,259.67,259.67,259.67,560
03/03/2003,10:14,259.85,260.3,259.85,259.89,2421
03/03/2003,10:15,260.16,260.16,259.67,259.67,1367
03/03/2003,10:18,258.78,258.78,258.47,258.47,2331
03/03/2003,10:19,258.33,258.33,258.33,258.33,448
03/03/2003,10:20,258.29,258.29,258.24,258.24,5603
03/03/2003,10:21,258.2,258.65,258.2,258.65,672
03/03/2003,10:22,258.82,258.82,258.78,258.78,2465
03/03/2003,10:24,257.93,257.93,257.89,257.89,134
03/03/2003,10:27,257.57,257.57,257.44,257.44,1188
03/03/2003,10:31,258.38,258.38,258.38,258.38,45
03/03/2003,10:32,258.29,258.29,258.29,258.29,2241
03/03/2003,10:37,258.24,258.24,258.24,258.24,45
03/03/2003,10:39,257.66,257.66,257.4,257.4,515
03/03/2003,10:43,257.71,257.71,257.71,257.71,22
03/03/2003,10:51,258.11,258.11,258.11,258.11,2241
03/03/2003,10:52,257.71,257.71,257.71,257.71,112
03/03/2003,10:54,257.31,257.31,257.31,257.31,134
03/03/2003,10:55,257.53,257.53,257.53,257.53,224
03/03/2003,10:56,256.82,256.99,256.82,256.99,695
03/03/2003,10:57,256.99,256.99,256.99,256.99,560
03/03/2003,10:58,256.99,256.99,256.99,256.99,112
03/03/2003,11:00,257.08,257.08,256.82,256.82,269
03/03/2003,11:01,256.77,256.77,256.77,256.77,224
03/03/2003,11:04,256.77,256.99,256.77,256.99,3586
03/03/2003,11:05,256.91,256.91,256.91,256.91,3362
03/03/2003,11:06,256.73,256.91,256.73,256.91,7845
03/03/2003,11:08,257.35,257.4,257.35,257.35,5603
03/03/2003,11:15,256.64,256.64,256.64,256.64,560
03/03/2003,11:19,256.99,256.99,256.99,256.99,448
03/03/2003,11:20,256.59,256.59,256.59,256.59,224
03/03/2003,11:22,256.55,256.55,256.55,256.55,1121
03/03/2003,11:23,256.06,256.06,256.01,256.01,1009
03/03/2003,11:24,256.19,256.19,256.01,256.01,1143
03/03/2003,11:27,256.5,256.5,256.5,256.5,45
03/03/2003,11:30,256.77,256.77,256.77,256.77,112
03/03/2003,11:32,256.77,256.77,256.77,256.77,179
03/03/2003,11:37,256.91,256.91,256.91,256.91,179
03/03/2003,11:43,257.08,257.08,257.08,257.08,2241
03/03/2003,11:44,256.46,256.46,256.46,256.46,112
03/03/2003,11:48,256.73,256.73,256.55,256.55,134
03/03/2003,11:55,256.24,256.24,256.24,256.24,45
03/03/2003,11:56,255.66,255.66,255.66,255.66,448
03/03/2003,11:57,255.88,255.88,255.88,255.88,224
03/03/2003,11:59,255.79,255.79,255.79,255.79,560
03/03/2003,12:00,255.79,255.79,255.66,255.66,1098
03/03/2003,12:03,255.48,255.48,255.21,255.21,448
03/03/2003,12:04,255.52,255.52,255.52,255.52,224
03/03/2003,12:05,255.12,255.12,255.12,255.12,22
03/03/2003,12:08,255.25,255.25,255.25,255.25,5603
03/03/2003,12:13,255.66,255.66,255.66,255.66,224
03/03/2003,12:14,255.61,255.61,255.61,255.61,224
03/03/2003,12:23,255.79,255.79,255.79,255.79,1121
03/03/2003,12:28,255.75,255.75,255.75,255.75,112
03/03/2003,12:29,255.88,255.88,255.88,255.88,1121
03/03/2003,12:41,256.37,256.37,256.37,256.37,224
03/03/2003,12:44,256.33,256.33,256.33,256.33,112
03/03/2003,12:49,256.55,256.55,256.55,256.55,1121
03/03/2003,12:51,256.1,256.1,256.1,256.1,179
03/03/2003,13:03,256.1,256.1,256.1,256.1,90
03/03/2003,13:07,256.59,256.59,256.59,256.59,897
03/03/2003,13:09,256.41,256.41,256.41,256.41,224
03/03/2003,13:12,256.64,256.64,256.64,256.64,1121
03/03/2003,13:15,256.55,256.55,256.55,256.55,4483
03/03/2003,13:17,256.24,256.24,256.24,256.24,224
03/03/2003,13:22,255.83,255.83,255.83,255.83,224
03/03/2003,13:33,256.01,256.01,256.01,256.01,45
03/03/2003,13:37,255.75,255.75,255.75,255.75,22
03/03/2003,13:39,255.61,255.61,255.61,255.61,448
03/03/2003,13:47,255.79,255.79,255.79,255.79,3407
03/03/2003,13:53,256.24,256.24,256.24,256.24,1121
03/03/2003,14:01,256.01,256.01,255.66,255.66,1143
03/03/2003,14:04,255.79,255.79,255.79,255.79,22
03/03/2003,14:05,255.48,255.48,255.48,255.48,112
03/03/2003,14:06,255.43,255.43,255.43,255.43,22
03/03/2003,14:09,255.88,255.88,255.88,255.88,1121
03/03/2003,14:13,255.57,255.57,255.57,255.57,2219
03/03/2003,14:30,255.3,255.3,255.3,255.3,45
03/03/2003,14:36,255.52,255.52,255.3,255.3,90
03/03/2003,14:38,255.52,255.52,255.43,255.43,2264
03/03/2003,14:39,255.21,255.43,255.21,255.21,5693
03/03/2003,14:40,254.99,254.99,254.99,254.99,22
03/03/2003,14:44,254.76,254.76,254.72,254.72,1233
03/03/2003,14:46,254.99,254.99,254.99,254.99,22
03/03/2003,14:48,254.9,254.9,254.9,254.9,3586
03/03/2003,14:49,255.12,255.12,255.12,255.12,224
03/03/2003,14:50,255.34,255.34,255.34,255.34,224
03/03/2003,14:52,255.57,255.57,255.57,255.57,22
03/03/2003,14:57,255.34,255.34,255.34,255.34,134
03/03/2003,15:01,255.21,255.21,255.21,255.21,448
03/03/2003,15:02,254.99,254.99,254.99,254.99,1995
03/03/2003,15:05,255.03,255.08,255.03,255.08,202
03/03/2003,15:08,255.12,255.12,255.12,255.12,1121
03/03/2003,15:09,255.03,255.03,255.03,255.03,1121
03/03/2003,15:12,255.08,255.3,255.08,255.3,1255
03/03/2003,15:13,255.12,255.3,255.12,255.3,336
03/03/2003,15:14,255.21,255.21,255.21,255.21,1121
03/03/2003,15:16,255.03,255.34,255.03,255.34,1165
03/03/2003,15:18,255.21,255.21,255.21,255.21,448
03/03/2003,15:19,255.21,255.21,255.21,255.21,45
03/03/2003,15:22,255.25,255.25,255.25,255.25,112
03/03/2003,15:27,255.48,255.48,255.48,255.48,134
03/03/2003,15:29,255.48,255.48,255.48,255.48,90
03/03/2003,15:31,255.25,255.25,255.25,255.25,22
03/03/2003,15:32,255.48,255.48,255.48,255.48,224
03/03/2003,15:36,255.83,255.83,255.83,255.83,448
03/03/2003,15:38,256.1,256.1,256.01,256.01,5603
03/03/2003,15:39,256.1,256.1,256.1,256.1,3362
03/03/2003,15:40,256.19,256.19,256.19,256.19,224
03/03/2003,15:41,256.1,256.1,256.1,256.1,22
03/03/2003,15:42,256.19,256.19,256.19,256.19,2129
03/03/2003,15:43,256.1,256.1,256.01,256.01,829
03/03/2003,15:45,256.06,256.06,256.06,256.06,1121
03/03/2003,15:49,256.24,256.24,256.24,256.24,16361
03/03/2003,15:53,256.24,256.24,256.24,256.24,45
03/03/2003,15:54,256.55,256.55,256.55,256.55,2241
03/03/2003,15:56,256.41,256.55,256.41,256.55,3474
03/03/2003,15:57,256.68,256.68,256.24,256.24,134
03/03/2003,15:59,256.64,256.64,256.64,256.64,336
03/04/2003,09:34,257.12,257.12,257.12,257.12,448
03/04/2003,09:36,257.12,257.12,257.12,257.12,134
03/04/2003,09:37,257.08,257.08,256.5,256.5,672
03/04/2003,09:38,257.12,257.57,257.12,257.57,448
03/04/2003,09:39,257.57,257.57,257.57,257.57,470
03/04/2003,09:40,256.9,256.9,256.9,256.9,224
03/04/2003,09:41,256.9,257.3,256.9,257.12,986
03/04/2003,09:42,257.12,257.12,257.12,257.12,1120
03/04/2003,09:43,257.7,257.97,257.7,257.97,202
03/04/2003,09:44,257.97,258.01,257.97,257.97,336
03/04/2003,09:45,258.01,258.19,257.79,257.79,1367
03/04/2003,09:46,257.7,257.7,257.7,257.7,67
03/04/2003,09:47,257.34,257.34,257.34,257.34,9857
03/04/2003,09:48,257.12,257.25,257.12,257.25,269
03/04/2003,09:49,257.16,257.16,256.81,256.81,246
03/04/2003,09:51,256.45,256.81,256.45,256.81,179
03/04/2003,09:53,256.81,256.81,256.72,256.72,851
03/04/2003,09:54,256.5,256.5,256.5,256.5,22
03/04/2003,09:55,256.27,256.27,256.23,256.23,1344
03/04/2003,09:56,255.91,255.91,255.69,255.69,627
03/04/2003,09:58,255.96,255.96,255.2,255.2,2688
03/04/2003,09:59,255.47,255.51,255.33,255.33,4861
03/04/2003,10:00,254.58,254.58,254.58,254.58,224
03/04/2003,10:01,254.89,255.07,254.89,255.07,358
03/04/2003,10:02,255.2,255.2,255.2,255.2,448
03/04/2003,10:03,255.11,255.11,254.89,254.89,1165
03/04/2003,10:04,254.89,254.89,254.89,254.89,202
03/04/2003,10:05,254.8,255.07,254.75,255.07,16846
03/04/2003,10:06,255.25,255.29,255.25,255.29,2375
03/04/2003,10:07,254.89,254.89,254.44,254.44,1680
03/04/2003,10:08,254.35,254.35,253.77,253.77,426
03/04/2003,10:09,253.91,253.91,253.37,253.37,314
03/04/2003,10:10,253.33,253.46,253.33,253.46,3517
03/04/2003,10:11,253.5,253.5,253.5,253.5,22
03/04/2003,10:12,253.55,253.73,253.55,253.73,9879
03/04/2003,10:13,254.17,254.22,253.77,254.22,2531
03/04/2003,10:14,253.91,253.91,253.91,253.91,2240
03/04/2003,10:15,253.68,254.08,253.59,254,23320
03/04/2003,10:16,253.77,253.77,253.68,253.68,4480
03/04/2003,10:20,254.22,254.22,254.22,254.22,112
03/04/2003,10:25,254.98,254.98,254.98,254.98,9633
03/04/2003,10:26,255.33,255.33,255.33,255.33,224
03/04/2003,10:27,255.65,255.65,255.65,255.65,22
03/04/2003,10:28,255.33,255.33,255.33,255.33,157
03/04/2003,10:29,256,256.05,255.74,256,1389
03/04/2003,10:30,255.69,256.14,255.69,256.14,5825
03/04/2003,10:31,255.78,255.78,255.78,255.78,11201
03/04/2003,10:32,255.87,255.87,255.87,255.87,1120
03/04/2003,10:33,256.09,256.09,256.09,256.09,224
03/04/2003,10:34,256.09,256.23,256.09,256.23,45
03/04/2003,10:35,256.23,256.23,256,256,1367
03/04/2003,10:36,255.42,255.42,255.42,255.42,336
03/04/2003,10:37,255.47,255.47,255.47,255.47,224
03/04/2003,10:39,254.98,255.11,254.98,254.98,1008
03/04/2003,10:40,255.25,255.25,255.25,255.25,1120
03/04/2003,10:41,255.29,255.42,255.29,255.42,560
03/04/2003,10:42,255.33,255.33,255.33,255.33,1120
03/04/2003,10:45,255.56,255.56,255.56,255.56,1120
03/04/2003,10:47,254.93,255.11,254.93,254.98,1792
03/04/2003,10:49,255.16,255.16,254.89,254.89,3226
03/04/2003,10:50,254.75,254.75,254.44,254.44,246
03/04/2003,10:53,254.49,254.49,254.49,254.49,112
03/04/2003,11:01,255.2,255.2,255.2,255.2,224
03/04/2003,11:04,255.6,255.6,255.6,255.6,336
03/04/2003,11:06,255.38,255.38,255.38,255.38,493
03/04/2003,11:08,255.47,255.47,255.47,255.47,224
03/04/2003,11:12,254.98,254.98,254.89,254.89,1591
03/04/2003,11:13,254.89,254.89,254.89,254.89,336
03/04/2003,11:16,255.25,255.25,255.25,255.25,112
03/04/2003,11:23,255.83,255.83,255.56,255.56,157
03/04/2003,11:24,255.87,255.87,255.87,255.87,67
03/04/2003,11:26,256,256,255.6,255.6,448
03/04/2003,11:31,255.69,255.69,255.69,255.69,22
03/04/2003,11:33,256,256,256,256,3360
03/04/2003,11:35,255.78,255.78,255.78,255.78,112
03/04/2003,11:38,255.83,256,255.78,255.78,291
03/04/2003,11:39,255.6,255.6,255.6,255.6,22
03/04/2003,11:42,255.6,255.6,255.6,255.6,45
03/04/2003,11:43,255.6,255.6,255.6,255.6,22
03/04/2003,11:45,255.56,255.56,255.56,255.56,67
03/04/2003,11:46,255.25,255.25,255.25,255.25,22
03/04/2003,11:47,255.02,255.02,254.89,254.89,1143
03/04/2003,11:48,254.75,254.75,254.75,254.75,22
03/04/2003,11:50,255.11,255.16,255.11,255.16,560
03/04/2003,11:51,254.66,254.66,254.66,254.66,45
03/04/2003,11:52,254.53,254.53,254.53,254.53,22
03/04/2003,11:58,254.4,254.4,254.4,254.4,90
03/04/2003,11:59,254.04,254.31,254.04,254.31,3383
03/04/2003,12:00,254.49,254.49,254.31,254.49,358
03/04/2003,12:02,254.17,254.17,254.17,254.17,22
03/04/2003,12:03,254.17,254.17,254.17,254.17,90
03/04/2003,12:08,254.75,254.75,254.75,254.75,90
03/04/2003,12:16,254.66,254.66,254.66,254.66,224
03/04/2003,12:21,255.16,255.16,255.16,255.16,22
03/04/2003,12:24,254.84,254.84,254.84,254.84,22
03/04/2003,12:28,255.11,255.11,255.11,255.11,45
03/04/2003,12:33,254.89,254.89,254.84,254.84,202
03/04/2003,12:36,254.89,254.89,254.89,254.89,90
03/04/2003,12:44,254.84,254.84,254.84,254.84,2240
03/04/2003,12:46,254.89,254.89,254.89,254.89,2240
03/04/2003,12:47,254.66,254.66,254.66,254.66,22
03/04/2003,12:52,255.16,255.16,255.16,255.16,3360
03/04/2003,13:01,255.11,255.11,255.11,255.11,45
03/04/2003,13:04,255.16,255.16,255.16,255.16,202
03/04/2003,13:06,255.07,255.07,255.07,255.07,22
03/04/2003,13:08,255.38,255.38,255.38,255.38,134
03/04/2003,13:10,255.47,255.47,255.47,255.47,112
03/04/2003,13:29,254.98,255.25,254.98,255.25,134
03/04/2003,13:32,254.89,254.89,254.89,254.89,90
03/04/2003,13:34,254.89,254.89,254.89,254.89,90
03/04/2003,13:37,254.93,254.93,254.93,254.93,22
03/04/2003,13:40,254.84,254.84,254.8,254.8,1232
03/04/2003,13:43,254.89,254.89,254.89,254.89,291
03/04/2003,13:45,254.35,254.35,254.35,254.35,90
03/04/2003,13:46,254.49,254.49,254.44,254.44,538
03/04/2003,13:47,254.44,254.44,254.44,254.44,2240
03/04/2003,13:53,254.4,254.4,254.4,254.4,45
03/04/2003,13:54,254.44,254.44,254.44,254.44,67
03/04/2003,14:03,254.22,254.22,254.22,254.22,22
03/04/2003,14:06,254.08,254.08,254.08,254.08,2800
03/04/2003,14:08,254.08,254.08,254.08,254.08,2800
03/04/2003,14:13,253.95,253.95,253.95,253.95,3360
03/04/2003,14:14,254.13,254.13,254.08,254.08,134
03/04/2003,14:15,254.08,254.08,254.08,254.08,291
03/04/2003,14:19,254.13,254.13,254.13,254.13,157
03/04/2003,14:22,253.64,253.64,253.64,253.64,22
03/04/2003,14:23,253.77,253.77,253.77,253.77,22
03/04/2003,14:24,253.77,253.77,253.77,253.77,112
03/04/2003,14:25,253.77,253.77,253.55,253.55,5085
03/04/2003,14:26,253.55,253.55,253.55,253.55,179
03/04/2003,14:30,253.5,253.5,253.5,253.5,22
03/04/2003,14:33,253.55,253.55,253.55,253.55,112
03/04/2003,14:34,253.46,253.46,253.33,253.33,224
03/04/2003,14:37,253.33,253.33,253.33,253.33,22
03/04/2003,14:38,253.1,253.1,253.1,253.1,202
03/04/2003,14:40,253.19,253.19,252.83,252.83,314
03/04/2003,14:41,252.79,252.79,252.79,252.79,90
03/04/2003,14:42,253.06,253.1,253.06,253.1,90
03/04/2003,14:45,253.64,253.64,253.64,253.64,22
03/04/2003,14:46,253.33,253.33,253.33,253.33,112
03/04/2003,14:48,253.33,253.33,253.33,253.33,112
03/04/2003,14:50,253.59,253.59,253.59,253.59,112
03/04/2003,14:51,253.46,253.46,253.46,253.46,5600
03/04/2003,14:52,253.33,253.33,253.33,253.33,67
03/04/2003,15:00,253.55,253.55,253.55,253.55,45
03/04/2003,15:02,253.82,253.82,253.82,253.82,67
03/04/2003,15:04,253.64,253.64,253.64,253.64,112
03/04/2003,15:05,253.91,253.91,253.77,253.77,14337
03/04/2003,15:06,253.59,253.59,253.59,253.59,22
03/04/2003,15:07,254,254,254,254,45
03/04/2003,15:08,254,254,254,254,1120
03/04/2003,15:10,254,254,254,254,448
03/04/2003,15:11,254,254,254,254,9790
03/04/2003,15:12,253.73,253.73,253.73,253.73,90
03/04/2003,15:14,254,254,254,254,112
03/04/2003,15:16,254.08,254.08,254.08,254.08,134
03/04/2003,15:19,254.22,254.22,254.22,254.22,3360
03/04/2003,15:20,254.08,254.08,254.08,254.08,67
03/04/2003,15:21,254.04,254.04,253.91,253.91,1859
03/04/2003,15:30,253.95,253.95,253.95,253.95,224
03/04/2003,15:31,253.91,253.91,253.91,253.91,112
03/04/2003,15:32,254,254.13,254,254.13,224
03/04/2003,15:33,254.22,254.22,254.22,254.22,22
03/04/2003,15:34,254.22,254.22,254.22,254.22,224
03/04/2003,15:35,254.31,254.31,254.31,254.31,336
03/04/2003,15:37,254.26,254.26,254.17,254.17,246
03/04/2003,15:39,254.17,254.17,254.17,254.17,112
03/04/2003,15:40,253.95,253.95,253.95,253.95,672
03/04/2003,15:41,253.95,253.95,253.95,253.95,45
03/04/2003,15:42,254,254.04,254,254.04,269
03/04/2003,15:43,254,254,254,254,560
03/04/2003,15:44,253.82,253.82,253.82,253.82,224
03/04/2003,15:45,254,254,254,254,224
03/04/2003,15:46,254,254,254,254,112
03/04/2003,15:47,254.17,254.17,253.82,254,90
03/04/2003,15:48,254,254,253.68,253.68,246
03/04/2003,15:49,253.77,253.77,253.77,253.77,717
03/04/2003,15:50,253.68,253.77,253.68,253.68,605
03/04/2003,15:51,253.77,253.77,253.77,253.77,2307
03/04/2003,15:52,253.77,253.77,253.77,253.77,246
03/04/2003,15:53,253.77,253.77,253.77,253.77,1008
03/04/2003,15:54,253.73,253.73,253.73,253.73,179
03/04/2003,15:55,253.73,253.73,253.73,253.73,134
03/04/2003,15:58,253.77,253.77,253.77,253.77,224
03/05/2003,09:30,250.38,250.38,250.38,250.38,45
03/05/2003,09:34,253.33,254.66,253.33,254.66,806
03/05/2003,09:38,254,254.66,254,254.22,11313
03/05/2003,09:40,254.66,254.66,254.66,254.66,22
03/05/2003,09:42,254,254,254,254,224
03/05/2003,09:45,253.64,253.64,253.33,253.33,1143
03/05/2003,09:49,253.37,253.42,253.37,253.42,246
03/05/2003,09:51,253.59,253.64,253.59,253.64,269
03/05/2003,09:52,253.37,253.37,253.37,253.37,112
03/05/2003,09:55,253.28,253.28,253.1,253.1,1568
03/05/2003,09:56,252.66,252.66,252.66,252.66,1187
03/05/2003,09:59,252.97,252.97,252.97,252.97,112
03/05/2003,10:00,253.24,253.24,253.24,253.24,45
03/05/2003,10:01,252.97,252.97,252.97,252.97,112
03/05/2003,10:02,252.3,252.3,252.3,252.3,202
03/05/2003,10:04,252.39,252.39,252.3,252.34,202
03/05/2003,10:05,252.75,252.75,252.75,252.75,448
03/05/2003,10:07,253.46,253.46,253.46,253.46,22
03/05/2003,10:08,254,254,254,254,202
03/05/2003,10:09,254.17,254.17,254.17,254.17,918
03/05/2003,10:11,254.31,254.31,254.31,254.31,112
03/05/2003,10:12,254.22,254.22,254.04,254.04,784
03/05/2003,10:13,254.04,254.04,254.04,254.04,336
03/05/2003,10:14,253.68,253.86,253.68,253.86,202
03/05/2003,10:15,253.95,253.95,253.95,253.95,224
03/05/2003,10:20,254,254,254,254,358
03/05/2003,10:22,254.53,254.53,254.53,254.53,112
03/05/2003,10:23,254.71,254.71,254.71,254.71,22
03/05/2003,10:24,254.44,254.44,254.44,254.44,358
03/05/2003,10:27,254.89,254.89,254.89,254.89,112
03/05/2003,10:28,255.02,255.02,255.02,255.02,11201
03/05/2003,10:29,254.98,254.98,254.98,254.98,336
03/05/2003,10:30,254.93,254.93,254.93,254.93,22
03/05/2003,10:31,255.07,255.07,255.07,255.07,1120
03/05/2003,10:32,255.42,255.42,255.42,255.42,1120
03/05/2003,10:33,255.78,256,255.78,256,4212
03/05/2003,10:35,256.14,256.14,255.83,256,179
03/05/2003,10:36,255.69,255.96,255.69,255.74,25785
03/05/2003,10:37,255.74,255.78,255.56,255.6,5130
03/05/2003,10:39,255.56,255.56,255.56,255.56,1232
03/05/2003,10:40,255.69,255.96,255.69,255.78,22984
03/05/2003,10:41,255.78,255.78,255.78,255.78,694
03/05/2003,10:42,255.69,255.69,255.69,255.69,22
03/05/2003,10:43,255.78,255.78,255.78,255.78,336
03/05/2003,10:46,255.83,255.83,255.29,255.29,403
03/05/2003,10:47,254.8,255.69,254.8,255.33,11425
03/05/2003,10:49,254.8,254.89,254.8,254.89,1277
03/05/2003,10:50,254.53,254.62,254.53,254.62,5735
03/05/2003,10:51,254.44,254.44,254.4,254.4,5623
03/05/2003,10:53,253.91,254.13,253.86,254,1344
03/05/2003,10:56,254.04,254.04,254.04,254.04,224
03/05/2003,10:57,254,254,254,254,224
03/05/2003,10:58,253.82,253.82,253.59,253.59,112
03/05/2003,10:59,253.55,253.55,253.37,253.37,134
03/05/2003,11:00,253.33,253.59,253.33,253.59,112
03/05/2003,11:02,253.82,253.82,253.82,253.82,67
03/05/2003,11:03,253.95,253.95,253.95,253.95,112
03/05/2003,11:05,253.95,254.17,253.95,254.17,963
03/05/2003,11:06,254.22,254.22,254.22,254.22,3450
03/05/2003,11:08,254.17,254.17,254.17,254.17,22
03/05/2003,11:10,254.04,254.22,254.04,254.22,157
03/05/2003,11:12,254.31,254.31,254.31,254.31,22
03/05/2003,11:13,254.44,254.58,254.44,254.58,784
03/05/2003,11:14,254.58,254.58,254.58,254.58,45
03/05/2003,11:16,254.53,254.53,254.35,254.35,381
03/05/2003,11:18,254.4,254.4,254.4,254.4,22
03/05/2003,11:19,254.58,254.58,254.58,254.58,224
03/05/2003,11:20,254.22,254.22,254.22,254.22,22
03/05/2003,11:21,254.04,254.04,254.04,254.04,45
03/05/2003,11:22,253.64,253.77,253.64,253.77,157
03/05/2003,11:25,253.59,253.59,253.59,253.59,112
03/05/2003,11:30,253.86,253.86,253.86,253.86,45
03/05/2003,11:32,254,254,254,254,22
03/05/2003,11:37,253.77,253.77,253.77,253.77,22
03/05/2003,11:39,253.64,253.64,253.64,253.64,45
03/05/2003,11:40,253.33,253.33,253.24,253.24,157
03/05/2003,11:41,253.24,253.59,253.24,253.59,1210
03/05/2003,11:47,253.86,253.86,253.86,253.86,22
03/05/2003,11:54,253.77,253.77,253.77,253.77,22
03/05/2003,11:55,254.08,254.08,254.04,254.04,358
03/05/2003,11:58,254.08,254.08,254.08,254.08,560
03/05/2003,11:59,254.17,254.17,254.17,254.17,1120
03/05/2003,12:01,254,254,253.95,254,2419
03/05/2003,12:03,254,254,254,254,22
03/05/2003,12:06,253.91,253.91,253.91,253.91,224
03/05/2003,12:11,253.64,253.64,253.64,253.64,22
03/05/2003,12:14,253.28,253.28,253.28,253.28,112
03/05/2003,12:18,253.55,253.55,253.55,253.55,22
03/05/2003,12:26,253.73,253.73,253.73,253.73,22
03/05/2003,12:27,253.73,253.73,253.73,253.73,45
03/05/2003,12:28,253.91,253.91,253.91,253.91,90
03/05/2003,12:34,253.95,253.95,253.95,253.95,67
03/05/2003,12:35,253.73,253.73,253.73,253.73,1120
03/05/2003,12:36,253.59,253.82,253.59,253.82,246
03/05/2003,12:40,253.33,253.33,253.33,253.33,90
03/05/2003,12:42,253.82,253.82,253.82,253.82,45
03/05/2003,12:45,253.59,253.59,253.59,253.59,90
03/05/2003,12:46,253.77,253.77,253.77,253.77,22
03/05/2003,12:49,253.68,253.68,253.68,253.68,1120
03/05/2003,12:54,253.1,253.1,253.1,253.1,224
03/05/2003,12:58,252.92,252.92,252.92,252.92,1120
03/05/2003,13:00,253.1,253.1,253.1,253.1,45
03/05/2003,13:01,253.01,253.01,253.01,253.01,1120
03/05/2003,13:02,252.92,252.92,252.92,252.92,22
03/05/2003,13:05,252.88,252.88,252.88,252.88,45
03/05/2003,13:06,252.88,252.88,252.88,252.88,1120
03/05/2003,13:10,252.52,252.52,252.21,252.21,1613
03/05/2003,13:11,252.57,252.57,252.57,252.57,45
03/05/2003,13:14,252.3,252.57,252.3,252.57,381
03/05/2003,13:15,252.66,252.88,252.66,252.88,8737
03/05/2003,13:17,253.1,253.19,253.1,253.19,806
03/05/2003,13:18,253.1,253.1,253.1,253.1,22
03/05/2003,13:24,252.66,252.66,252.66,252.66,22
03/05/2003,13:28,252.66,252.66,252.66,252.66,22
03/05/2003,13:30,252.3,252.3,252.3,252.3,1120
03/05/2003,13:34,252.21,252.21,252.21,252.21,90
03/05/2003,13:35,252.21,252.21,252.21,252.21,1165
03/05/2003,13:39,252.08,252.08,252.08,252.08,22
03/05/2003,13:41,252.21,252.21,252.21,252.21,112
03/05/2003,13:45,252.12,252.12,252.12,252.12,22
03/05/2003,13:46,251.85,251.85,251.85,251.85,112
03/05/2003,13:50,251.58,251.58,251.41,251.41,560
03/05/2003,13:51,251.41,251.41,251.41,251.41,45
03/05/2003,13:52,251.58,251.58,251.41,251.41,45
03/05/2003,13:55,251.72,251.72,251.54,251.54,3383
03/05/2003,13:56,251.54,251.54,251.32,251.32,1210
03/05/2003,13:59,251.72,251.72,251.72,251.72,1120
03/05/2003,14:00,251.32,251.32,251.23,251.23,1120
03/05/2003,14:01,251.14,251.32,251.09,251.32,3696
03/05/2003,14:03,251.23,251.23,251.23,251.23,1120
03/05/2003,14:05,251.45,251.45,251.45,251.45,67
03/05/2003,14:06,251.67,251.67,251.67,251.67,2240
03/05/2003,14:08,251.94,251.94,251.94,251.94,22
03/05/2003,14:13,251.36,251.36,251.36,251.36,22
03/05/2003,14:15,250.87,250.87,250.87,250.87,1120
03/05/2003,14:17,251.32,251.32,250.87,251.32,6833
03/05/2003,14:18,251.36,251.36,251.32,251.32,3383
03/05/2003,14:19,251.09,251.09,251.09,251.09,134
03/05/2003,14:21,251.27,251.27,251.27,251.27,2240
03/05/2003,14:23,251.32,251.32,251.32,251.32,2240
03/05/2003,14:24,251.54,251.54,251.54,251.54,22
03/05/2003,14:27,251.54,251.54,251.54,251.54,336
03/05/2003,14:33,251.67,251.67,251.67,251.67,22
03/05/2003,14:36,251.54,251.54,251.54,251.54,112
03/05/2003,14:37,251.54,251.54,251.54,251.54,179
03/05/2003,14:40,251.32,251.32,251.32,251.32,448
03/05/2003,14:41,251.41,251.41,251.41,251.41,22
03/05/2003,14:45,250.78,250.87,250.78,250.87,269
03/05/2003,14:49,251,251,251,251,22
03/05/2003,14:51,251.27,251.27,251.27,251.27,22
03/05/2003,14:54,251.32,251.45,251.32,251.45,448
03/05/2003,14:55,251.54,251.54,251.54,251.54,448
03/05/2003,14:56,251.54,251.54,251.54,251.54,1120
03/05/2003,14:59,251.85,251.85,251.85,251.85,112
03/05/2003,15:04,252.66,252.66,252.52,252.52,336
03/05/2003,15:06,252.52,252.52,252.52,252.52,45
03/05/2003,15:07,252.39,252.52,252.39,252.43,5780
03/05/2003,15:08,252.43,252.43,252.43,252.43,16801
03/05/2003,15:11,252.88,252.88,252.88,252.88,2240
03/05/2003,15:13,252.92,252.92,252.92,252.92,45
03/05/2003,15:14,253.01,253.01,253.01,253.01,90
03/05/2003,15:17,253.15,253.15,253.15,253.15,45
03/05/2003,15:20,252.88,252.88,252.88,252.88,67
03/05/2003,15:21,252.75,252.75,252.75,252.75,157
03/05/2003,15:22,252.52,252.52,252.52,252.52,112
03/05/2003,15:23,252.79,252.79,252.43,252.43,2666
03/05/2003,15:25,252.43,252.43,252.43,252.43,1120
03/05/2003,15:26,252.25,252.25,252.25,252.25,22
03/05/2003,15:27,252.43,252.43,252.43,252.43,30243
03/05/2003,15:31,252.17,252.17,252.17,252.17,22
03/05/2003,15:32,251.99,251.99,251.99,251.99,22
03/05/2003,15:37,252.43,252.43,252.43,252.43,22
03/05/2003,15:41,252.66,252.66,252.61,252.61,202
03/05/2003,15:42,252.66,252.66,252.66,252.66,1120
03/05/2003,15:43,252.83,252.83,252.83,252.83,1680
03/05/2003,15:46,252.75,252.75,252.75,252.75,45
03/05/2003,15:47,253.01,253.01,253.01,253.01,22
03/05/2003,15:48,253.1,253.1,253.1,253.1,22
03/05/2003,15:50,253.01,253.01,253.01,253.01,22
03/05/2003,15:52,252.88,252.88,252.88,252.88,22
03/05/2003,15:53,253.1,253.1,253.1,253.1,1098
03/05/2003,15:55,253.1,253.1,253.1,253.1,22
03/05/2003,15:59,252.88,252.88,252.88,252.88,448
03/06/2003,09:34,253.24,253.24,253.24,253.24,5600
03/06/2003,09:35,252.21,252.21,252.21,252.21,1187
03/06/2003,09:36,252.66,253.06,252.66,253.06,179
03/06/2003,09:38,253.1,253.1,253.1,253.1,13441
03/06/2003,09:39,253.28,253.77,253.28,253.77,11246
03/06/2003,09:40,254.22,254.4,254.22,254.4,246
03/06/2003,09:41,254.26,254.44,254.22,254.44,5735
03/06/2003,09:42,254.8,255.02,254.44,255.02,3472
03/06/2003,09:43,255.11,255.11,254.66,254.66,269
03/06/2003,09:44,254.75,254.75,254.08,254.08,202
03/06/2003,09:45,254.13,254.53,254.13,254.53,2263
03/06/2003,09:46,254.44,254.44,254.44,254.44,1680
03/06/2003,09:47,254.44,254.89,254.44,254.44,2128
03/06/2003,09:48,254.58,254.58,254.58,254.58,538
03/06/2003,09:50,254.44,254.44,254.08,254.08,224
03/06/2003,09:51,254.22,254.22,253.82,253.82,134
03/06/2003,09:52,253.55,253.55,253.55,253.55,224
03/06/2003,09:53,253.55,253.64,253.41,253.64,1456
03/06/2003,09:55,254.26,254.26,254.26,254.26,22
03/06/2003,09:57,254.04,254.04,254.04,254.04,90
03/06/2003,09:59,253.91,254.31,253.91,254.31,694
03/06/2003,10:00,254.31,254.31,254.31,254.31,918
03/06/2003,10:01,254.35,254.35,254.35,254.35,22
03/06/2003,10:02,254,254,254,254,224
03/06/2003,10:03,253.91,253.91,253.91,253.91,45
03/06/2003,10:06,253.33,253.33,253.33,253.33,1680
03/06/2003,10:08,253.55,253.55,253.55,253.55,224
03/06/2003,10:09,253.55,253.55,253.55,253.55,134
03/06/2003,10:10,253.33,253.33,253.33,253.33,112
03/06/2003,10:11,253.37,253.37,253.37,253.37,224
03/06/2003,10:12,253.37,253.37,252.83,252.83,314
03/06/2003,10:13,252.57,252.57,252.57,252.57,1008
03/06/2003,10:14,253.01,253.01,252.39,252.39,224
03/06/2003,10:15,252.3,252.43,252.21,252.43,269
03/06/2003,10:16,252.3,252.88,252.3,252.88,269
03/06/2003,10:17,253.01,253.01,253.01,253.01,134
03/06/2003,10:20,252.88,252.88,252.88,252.88,448
03/06/2003,10:21,253.01,253.33,252.88,253.33,5825
03/06/2003,10:22,253.33,253.33,252.88,253.1,269
03/06/2003,10:23,253.73,253.73,253.73,253.73,112
03/06/2003,10:24,253.28,253.28,253.28,253.28,448
03/06/2003,10:25,252.88,252.88,252.88,252.88,224
03/06/2003,10:26,253.24,253.24,253.24,253.24,22
03/06/2003,10:27,253.24,253.24,253.24,253.24,224
03/06/2003,10:29,253.28,253.28,253.28,253.28,448
03/06/2003,10:30,253.55,253.91,253.37,253.37,2912
03/06/2003,10:31,253.77,253.77,253.77,253.77,112
03/06/2003,10:35,252.75,252.75,252.66,252.66,224
03/06/2003,10:36,252.88,252.88,252.83,252.83,1255
03/06/2003,10:37,252.88,253.37,252.88,253.33,179
03/06/2003,10:38,253.55,253.55,253.55,253.55,1120
03/06/2003,10:39,253.37,253.37,253.37,253.37,45
03/06/2003,10:40,253.24,253.24,253.24,253.24,45
03/06/2003,10:42,252.92,252.92,252.92,252.92,90
03/06/2003,10:47,253.15,253.15,253.15,253.15,22
03/06/2003,10:49,253.28,253.28,253.28,253.28,22
03/06/2003,10:52,254.08,254.08,254.08,254.08,112
03/06/2003,10:53,254.44,254.8,254.44,254.8,1680
03/06/2003,10:54,254.44,254.49,254.44,254.49,336
03/06/2003,10:55,254.22,254.22,253.91,253.91,134
03/06/2003,11:02,254.58,254.71,254.4,254.71,314
03/06/2003,11:05,253.77,253.77,253.77,253.77,1120
03/06/2003,11:08,254.13,254.26,253.86,253.86,672
03/06/2003,11:12,253.46,253.46,253.46,253.46,112
03/06/2003,11:13,253.59,253.59,253.59,253.59,22
03/06/2003,11:14,253.37,253.37,253.37,253.37,45
03/06/2003,11:20,254,254,254,254,157
03/06/2003,11:22,253.33,253.33,253.33,253.33,90
03/06/2003,11:27,253.33,253.33,253.33,253.33,112
03/06/2003,11:33,253.19,253.19,253.19,253.19,202
03/06/2003,11:34,253.28,253.41,253.28,253.41,224
03/06/2003,11:35,253.46,253.46,253.46,253.46,90
03/06/2003,11:36,253.24,253.5,253.24,253.5,493
03/06/2003,11:39,253.64,253.64,253.64,253.64,112
03/06/2003,11:40,253.59,253.59,253.59,253.59,224
03/06/2003,11:45,253.91,253.91,253.91,253.91,202
03/06/2003,11:49,254.17,254.31,254.17,254.31,90
03/06/2003,11:51,254,254.17,254,254.17,426
03/06/2003,11:52,254.17,254.17,254.17,254.17,45
03/06/2003,11:53,254.26,254.26,254.26,254.26,90
03/06/2003,11:54,254.4,254.44,254.4,254.44,90
03/06/2003,11:59,254.22,254.35,254,254,179
03/06/2003,12:00,254.31,254.31,254.31,254.31,224
03/06/2003,12:02,254.04,254.04,254.04,254.04,45
03/06/2003,12:03,253.82,253.82,253.55,253.55,381
03/06/2003,12:06,253.77,253.77,253.77,253.77,22402
03/06/2003,12:13,253.91,253.91,253.91,253.91,67
03/06/2003,12:14,254.13,254.13,254.13,254.13,45
03/06/2003,12:18,253.64,253.64,253.64,253.64,45
03/06/2003,12:19,254,254,254,254,224
03/06/2003,12:21,253.77,253.77,253.77,253.77,22
03/06/2003,12:31,254.08,254.08,254.08,254.08,224
03/06/2003,12:34,254.13,254.13,254.13,254.13,112
03/06/2003,12:44,253.95,253.95,253.95,253.95,112
03/06/2003,12:46,254.35,254.35,254.35,254.35,224
03/06/2003,12:51,254.66,254.75,254.66,254.75,246
03/06/2003,12:52,254.89,254.89,254.89,254.89,45
03/06/2003,12:54,254.66,254.66,254.66,254.66,1120
03/06/2003,12:55,254.84,254.84,254.84,254.84,179
03/06/2003,12:56,255.11,255.25,255.11,255.25,874
03/06/2003,12:57,255.11,255.11,255.11,255.11,22
03/06/2003,12:58,255.11,255.25,255.11,255.11,2599
03/06/2003,12:59,255.11,255.11,255.11,255.11,2240
03/06/2003,13:00,255.16,255.29,255.16,255.29,157
03/06/2003,13:01,255.33,255.51,255.16,255.51,829
03/06/2003,13:02,255.51,255.91,255.51,255.56,291
03/06/2003,13:03,255.33,255.96,255.33,255.78,8961
03/06/2003,13:04,255.56,255.78,255.56,255.78,4704
03/06/2003,13:05,256,256.05,256,256.05,269
03/06/2003,13:06,256.09,256.45,256.09,256.45,515
03/06/2003,13:07,256.14,256.45,256.14,256.45,605
03/06/2003,13:08,256.45,256.45,256.18,256.18,12321
03/06/2003,13:10,256.23,256.23,256.23,256.23,560
03/06/2003,13:11,256.23,256.23,256.23,256.23,224
03/06/2003,13:13,256.45,256.45,256.45,256.45,336
03/06/2003,13:14,256.54,256.54,256.54,256.54,336
03/06/2003,13:15,256.54,256.54,256.54,256.54,426
03/06/2003,13:16,256.32,256.32,256.32,256.32,11201
03/06/2003,13:18,256.45,256.45,256.45,256.45,22402
03/06/2003,13:19,256.27,256.27,255.78,255.78,627
03/06/2003,13:20,255.78,255.78,255.78,255.78,672
03/06/2003,13:24,255.87,255.87,255.83,255.83,67
03/06/2003,13:25,255.83,255.83,255.83,255.83,112
03/06/2003,13:26,255.91,255.91,255.91,255.91,67
03/06/2003,13:27,255.96,255.96,255.96,255.96,4480
03/06/2003,13:28,255.96,255.96,255.96,255.96,22
03/06/2003,13:29,256.41,256.63,256.41,256.63,3159
03/06/2003,13:30,256.45,256.63,256.45,256.63,246
03/06/2003,13:31,256.67,256.67,256.67,256.67,22
03/06/2003,13:32,256.58,256.63,256.58,256.63,314
03/06/2003,13:33,256.45,256.45,256.36,256.36,1143
03/06/2003,13:34,256.58,256.63,256.49,256.63,90
03/06/2003,13:35,256.63,256.63,256.63,256.63,2800
03/06/2003,13:36,256.58,257.16,256.58,256.67,1971
03/06/2003,13:37,256.72,256.72,256.72,256.72,224
03/06/2003,13:38,257.08,257.16,257.08,257.12,896
03/06/2003,13:39,257.21,257.21,257.21,257.21,112
03/06/2003,13:42,257.12,257.12,257.12,257.12,1120
03/06/2003,13:44,257.25,257.25,256.94,257.12,3181
03/06/2003,13:45,257.16,257.16,257.12,257.12,13508
03/06/2003,13:47,257.34,257.52,257.3,257.52,90
03/06/2003,13:48,257.52,257.52,257.52,257.52,448
03/06/2003,13:49,257.43,257.43,257.21,257.21,269
03/06/2003,13:50,257.12,257.12,257.12,257.12,4480
03/06/2003,13:51,257.21,257.25,257.21,257.25,6049
03/06/2003,13:56,256.76,256.9,256.76,256.9,336
03/06/2003,13:58,256.76,256.76,256.76,256.76,45
03/06/2003,13:59,256.67,256.67,256.67,256.67,157
03/06/2003,14:00,256.67,256.67,256.41,256.41,448
03/06/2003,14:03,256.49,256.67,256.49,256.67,12478
03/06/2003,14:04,256.54,256.54,256.54,256.54,112
03/06/2003,14:05,256.49,256.49,256.49,256.49,22
03/06/2003,14:07,256.36,256.36,256.36,256.36,112
03/06/2003,14:08,256.45,256.45,256.45,256.45,22
03/06/2003,14:09,256.41,256.41,256.41,256.41,45
03/06/2003,14:10,256.18,256.18,256.18,256.18,112
03/06/2003,14:15,256.18,256.18,256.18,256.18,224
03/06/2003,14:20,256.23,256.23,256.23,256.23,1367
03/06/2003,14:24,256,256,256,256,2240
03/06/2003,14:25,256.49,256.49,256.49,256.49,22
03/06/2003,14:26,256.45,256.45,256.45,256.45,22
03/06/2003,14:28,256.54,256.54,256.54,256.54,2128
03/06/2003,14:31,256.54,256.54,256.49,256.49,1299
03/06/2003,14:33,256.45,256.45,256.45,256.45,22
03/06/2003,14:39,256.76,256.76,256.76,256.76,3472
03/06/2003,14:40,256.99,256.99,256.99,256.99,45
03/06/2003,14:41,257.08,257.16,257.08,257.16,246
03/06/2003,14:42,257.25,257.43,257.21,257.43,1613
03/06/2003,14:43,257.16,257.16,257.16,257.16,224
03/06/2003,14:44,257.48,257.48,257.48,257.48,3360
03/06/2003,14:56,257.7,257.7,257.7,257.7,112
03/06/2003,14:57,257.52,257.52,257.52,257.52,224
03/06/2003,14:59,257.57,257.57,257.57,257.57,134
03/06/2003,15:01,257.57,257.57,257.57,257.57,1120
03/06/2003,15:03,257.92,257.92,257.92,257.92,67
03/06/2003,15:04,257.57,257.97,257.57,257.97,1232
03/06/2003,15:08,257.97,258.01,257.97,257.97,1210
03/06/2003,15:09,257.97,257.97,257.97,257.97,112
03/06/2003,15:10,257.97,258.19,257.97,258.01,448
03/06/2003,15:11,258.37,258.37,258.37,258.37,202
03/06/2003,15:12,258.24,258.37,258.15,258.37,874
03/06/2003,15:15,258.06,258.06,258.06,258.06,1008
03/06/2003,15:16,257.74,257.74,257.74,257.74,448
03/06/2003,15:18,257.57,257.57,257.39,257.39,2487
03/06/2003,15:20,257.7,257.7,257.7,257.7,67
03/06/2003,15:26,257.97,257.97,257.97,257.97,67
03/06/2003,15:27,257.97,257.97,257.97,257.97,67
03/06/2003,15:30,257.79,257.79,257.79,257.79,112
03/06/2003,15:31,258.1,258.1,258.1,258.1,112
03/06/2003,15:32,258.19,258.19,258.19,258.19,560
03/06/2003,15:33,258.01,258.01,258.01,258.01,22
03/06/2003,15:34,258.01,258.01,258.01,258.01,22
03/06/2003,15:35,258.24,258.24,258.24,258.24,22
03/06/2003,15:36,258.28,258.28,258.28,258.28,112
03/06/2003,15:37,258.01,258.01,258.01,258.01,22
03/06/2003,15:38,258.19,258.19,258.19,258.19,22
03/06/2003,15:39,258.37,258.37,258.37,258.37,22
03/06/2003,15:42,258.06,258.06,258.06,258.06,67
03/06/2003,15:43,258.15,258.15,258.15,258.15,582
03/06/2003,15:44,258.46,258.46,258.46,258.46,2330
03/06/2003,15:45,258.55,258.68,258.55,258.68,358
03/06/2003,15:46,258.68,258.86,258.68,258.86,1456
03/06/2003,15:47,258.64,258.77,258.64,258.68,2823
03/06/2003,15:48,258.86,258.86,258.68,258.77,1277
03/06/2003,15:49,258.82,258.91,258.82,258.91,2307
03/06/2003,15:50,258.86,259.08,258.86,259.08,672
03/06/2003,15:52,258.91,258.95,258.68,258.95,179
03/06/2003,15:54,258.99,258.99,258.82,258.82,314
03/06/2003,15:55,258.99,258.99,258.99,258.99,224
03/06/2003,15:56,258.95,258.99,258.95,258.99,90
03/06/2003,15:57,258.91,258.91,258.91,258.91,2240
03/06/2003,15:58,259.04,259.08,258.91,258.99,717
03/06/2003,15:59,259.08,259.13,258.91,259.08,11963
03/07/2003,09:35,258.46,258.46,258.46,258.46,1120
03/07/2003,09:37,258.37,258.37,258.37,258.37,784
03/07/2003,09:38,258.77,258.77,258.15,258.15,1232
03/07/2003,09:39,258.37,258.73,258.37,258.64,1613
03/07/2003,09:40,258.46,258.73,258.46,258.73,2263
03/07/2003,09:41,259.13,259.13,259.13,259.13,45
03/07/2003,09:42,258.01,259.4,258.01,259.31,5981
03/07/2003,09:44,260.11,260.33,259.89,259.89,3293
03/07/2003,09:45,260.02,260.02,259.8,259.8,1971
03/07/2003,09:46,259.8,259.8,259.35,259.35,650
03/07/2003,09:47,259.71,259.71,259.71,259.71,45
03/07/2003,09:48,259.35,259.35,259.35,259.35,224
03/07/2003,09:49,259.98,260.02,259.98,260.02,1703
03/07/2003,09:50,260.02,260.02,259.53,259.53,941
03/07/2003,09:51,259.13,259.49,259.13,259.49,314
03/07/2003,09:52,259.13,259.13,258.5,258.5,605
03/07/2003,09:53,258.91,258.91,258.46,258.82,1434
03/07/2003,09:54,258.46,258.46,257.79,257.79,1367
03/07/2003,09:55,257.48,257.92,257.48,257.92,67
03/07/2003,09:56,257.74,257.79,257.74,257.74,627
03/07/2003,09:57,257.79,257.79,257.79,257.79,381
03/07/2003,09:58,257.57,257.57,257.57,257.57,224
03/07/2003,09:59,257.79,258.1,257.79,258.1,314
03/07/2003,10:00,257.88,258.68,257.88,258.68,67
03/07/2003,10:01,258.59,258.73,258.59,258.73,45
03/07/2003,10:02,258.91,258.95,258.91,258.95,246
03/07/2003,10:03,258.77,258.77,258.77,258.77,22
03/07/2003,10:05,257.83,257.83,257.83,257.83,627
03/07/2003,10:06,257.79,257.79,257.79,257.79,448
03/07/2003,10:08,257.83,257.83,257.57,257.57,157
03/07/2003,10:10,257.57,257.57,257.3,257.3,560
03/07/2003,10:11,257.66,257.66,257.21,257.21,67
03/07/2003,10:12,257.48,257.79,257.48,257.79,67
03/07/2003,10:13,258.15,258.15,258.15,258.15,269
03/07/2003,10:15,259.44,259.44,259.44,259.44,269
03/07/2003,10:17,259.31,259.31,259.31,259.31,2240
03/07/2003,10:18,258.28,258.28,258.28,258.28,224
03/07/2003,10:19,257.88,257.88,257.88,257.88,22
03/07/2003,10:20,258.5,258.5,258.24,258.24,246
03/07/2003,10:21,258.19,258.33,258.19,258.33,90
03/07/2003,10:22,258.15,258.46,258.06,258.06,291
03/07/2003,10:23,257.83,257.83,257.83,257.83,560
03/07/2003,10:25,257.25,257.25,257.16,257.16,134
03/07/2003,10:26,257.12,257.12,256.72,257.12,403
03/07/2003,10:27,256.67,256.67,256.67,256.67,426
03/07/2003,10:28,256.45,256.76,256.45,256.54,2711
03/07/2003,10:29,256.23,256.23,256.23,256.23,45
03/07/2003,10:30,256.23,256.23,256.23,256.23,112
03/07/2003,10:31,256,256.23,256,256.05,291
03/07/2003,10:32,256.23,256.23,256.23,256.23,157
03/07/2003,10:34,255.6,255.6,255.42,255.42,1143
03/07/2003,10:35,255.42,255.42,255.11,255.11,2016
03/07/2003,10:36,255.47,255.47,255.47,255.47,112
03/07/2003,10:37,254.89,254.89,254.89,254.89,448
03/07/2003,10:38,255.38,255.38,254.44,254.44,1030
03/07/2003,10:39,255.51,255.51,255.51,255.51,246
03/07/2003,10:40,255.11,255.11,255.11,255.11,112
03/07/2003,10:41,254.98,254.98,254.98,254.98,448
03/07/2003,10:42,254.98,254.98,254.66,254.66,784
03/07/2003,10:44,254.89,254.89,254.89,254.89,1120
03/07/2003,10:48,255.11,255.11,255.11,255.11,7169
03/07/2003,10:49,254.98,255.16,254.98,255.16,3360
03/07/2003,10:51,254.89,254.89,254.89,254.89,8961
03/07/2003,10:54,254.58,254.58,254.58,254.58,157
03/07/2003,10:55,254.44,254.44,254.44,254.44,90
03/07/2003,10:56,254.8,254.8,254.66,254.66,291
03/07/2003,10:57,254.49,254.49,254.44,254.44,403
03/07/2003,10:58,254.22,254.22,254.22,254.22,22
03/07/2003,10:59,254.08,254.08,254,254,2755
03/07/2003,11:02,254.4,254.4,254.4,254.4,22
03/07/2003,11:03,254.4,254.4,254.4,254.4,22
03/07/2003,11:04,254.08,254.08,254.08,254.08,134
03/07/2003,11:05,254.04,254.4,254.04,254.4,134
03/07/2003,11:06,254.22,254.22,254.22,254.22,112
03/07/2003,11:08,254.22,254.22,254.22,254.22,1568
03/07/2003,11:09,254.4,254.4,254.4,254.4,448
03/07/2003,11:11,254.75,254.75,254.75,254.75,22
03/07/2003,11:12,254.8,254.89,254.8,254.89,90
03/07/2003,11:16,254.84,254.84,254.84,254.84,112
03/07/2003,11:18,254.8,254.8,254.8,254.8,112
03/07/2003,11:21,254.8,254.8,254.8,254.8,179
03/07/2003,11:23,254.66,254.66,254.66,254.66,224
03/07/2003,11:24,254.66,254.66,254.66,254.66,224
03/07/2003,11:25,254.66,254.66,254.66,254.66,448
03/07/2003,11:28,254.89,254.89,254.89,254.89,90
03/07/2003,11:29,255.07,255.07,255.07,255.07,672
03/07/2003,11:30,255.33,255.33,255.33,255.33,336
03/07/2003,11:32,254.89,254.89,254.89,254.89,672
03/07/2003,11:34,255.33,255.47,255.33,255.47,336
03/07/2003,11:35,255.33,255.33,255.33,255.33,224
03/07/2003,11:38,255.65,255.65,255.65,255.65,22
03/07/2003,11:40,255.91,255.91,255.83,255.83,560
03/07/2003,11:41,255.78,255.78,255.78,255.78,672
03/07/2003,11:44,256.14,256.14,256.14,256.14,112
03/07/2003,11:45,255.78,255.78,255.78,255.78,112
03/07/2003,11:47,256.23,256.23,256.23,256.23,22
03/07/2003,11:50,256,256,256,256,1120
03/07/2003,11:51,256.67,256.67,256.67,256.67,112
03/07/2003,11:54,255.87,255.87,255.87,255.87,1680
03/07/2003,11:59,256.67,256.67,256.67,256.67,134
03/07/2003,12:00,256.9,256.9,256.9,256.9,1120
03/07/2003,12:01,256.67,256.67,256.67,256.67,112
03/07/2003,12:02,256.32,256.32,256.32,256.32,224
03/07/2003,12:04,257.03,257.03,257.03,257.03,67
03/07/2003,12:07,256.9,256.9,256.9,256.9,67
03/07/2003,12:09,256.54,256.54,256.54,256.54,90
03/07/2003,12:11,256.67,256.67,256.67,256.67,22
03/07/2003,12:16,255.96,255.96,255.96,255.96,1120
03/07/2003,12:21,255.33,255.56,255.33,255.33,157
03/07/2003,12:23,255.74,255.74,255.74,255.74,45
03/07/2003,12:40,255.42,255.42,255.11,255.11,202
03/07/2003,12:43,255.25,255.25,255.25,255.25,672
03/07/2003,12:45,255.47,255.56,255.47,255.56,45
03/07/2003,12:49,255.78,255.78,255.78,255.78,224
03/07/2003,12:52,256,256,256,256,45
03/07/2003,12:58,256.23,256.23,256.23,256.23,157
03/07/2003,13:01,255.74,256.14,255.74,256.14,426
03/07/2003,13:04,255.69,255.69,255.6,255.6,90
03/07/2003,13:06,255.56,255.56,255.56,255.56,112
03/07/2003,13:07,255.56,255.56,255.56,255.56,157
03/07/2003,13:12,254.89,254.89,254.89,254.89,45
03/07/2003,13:18,254.89,254.89,254.53,254.89,112
03/07/2003,13:20,254.53,254.53,254.53,254.53,224
03/07/2003,13:22,254.44,254.44,254.44,254.44,12321
03/07/2003,13:25,254.22,254.22,254.22,254.22,336
03/07/2003,13:30,254.26,254.26,254.26,254.26,179
03/07/2003,13:34,254.22,254.22,254.22,254.22,448
03/07/2003,13:35,254,254,254,254,224
03/07/2003,13:36,253.77,253.77,253.77,253.77,986
03/07/2003,13:37,254.04,254.04,254.04,254.04,246
03/07/2003,13:38,253.77,253.77,253.46,253.46,1927
03/07/2003,13:39,253.46,253.77,253.46,253.68,6026
03/07/2003,13:40,253.46,253.46,253.46,253.46,22
03/07/2003,13:41,253.64,253.64,253.64,253.64,448
03/07/2003,13:47,253.33,253.33,253.33,253.33,22
03/07/2003,13:48,253.24,253.24,253.19,253.19,134
03/07/2003,13:52,253.1,253.19,253.1,253.19,717
03/07/2003,13:53,253.01,253.01,253.01,253.01,5220
03/07/2003,13:54,253.42,253.42,253.42,253.42,22
03/07/2003,13:59,253.24,253.24,253.24,253.24,45
03/07/2003,14:00,252.83,252.83,252.75,252.75,112
03/07/2003,14:01,253.06,253.06,253.06,253.06,45
03/07/2003,14:03,252.66,252.88,252.66,252.88,5668
03/07/2003,14:09,252.88,252.88,252.88,252.88,22
03/07/2003,14:10,253.1,253.1,253.1,253.1,224
03/07/2003,14:11,253.1,253.1,253.1,253.1,17026
03/07/2003,14:14,252.97,252.97,252.97,252.97,7841
03/07/2003,14:18,253.01,253.01,253.01,253.01,112
03/07/2003,14:19,253.1,253.1,253.1,253.1,224
03/07/2003,14:20,252.75,252.75,252.75,252.75,22
03/07/2003,14:21,252.88,252.88,252.79,252.79,560
03/07/2003,14:24,252.88,252.88,252.88,252.88,224
03/07/2003,14:25,252.43,252.43,252.43,252.43,22
03/07/2003,14:26,252.43,252.43,252.43,252.43,224
03/07/2003,14:27,252.43,252.43,252.43,252.43,45
03/07/2003,14:28,252.39,252.39,252.39,252.39,112
03/07/2003,14:29,252.66,252.66,252.66,252.66,112
03/07/2003,14:30,252.43,252.43,252.43,252.43,381
03/07/2003,14:32,252.34,252.34,252.34,252.34,224
03/07/2003,14:35,252.43,252.43,252.43,252.43,224
03/07/2003,14:40,252.79,252.79,252.61,252.61,672
03/07/2003,14:41,252.52,252.52,252.52,252.52,224
03/07/2003,14:43,252.97,252.97,252.97,252.97,22
03/07/2003,14:46,252.88,252.88,252.66,252.66,134
03/07/2003,14:47,252.88,252.88,252.88,252.88,448
03/07/2003,14:48,253.24,253.24,253.24,253.24,67
03/07/2003,14:52,253.68,253.68,253.68,253.68,246
03/07/2003,14:58,253.55,253.55,253.46,253.46,67
03/07/2003,14:59,253.77,253.77,253.77,253.77,67
03/07/2003,15:00,253.59,253.59,253.59,253.59,224
03/07/2003,15:03,253.77,253.77,253.77,253.77,224
03/07/2003,15:06,254.13,254.13,254.13,254.13,22
03/07/2003,15:13,254.53,254.66,254.53,254.66,134
03/07/2003,15:14,254.8,254.8,254.8,254.8,2240
03/07/2003,15:16,254.4,254.4,254.4,254.4,22
03/07/2003,15:19,254.44,254.89,254.44,254.89,10350
03/07/2003,15:20,254.98,254.98,254.98,254.98,560
03/07/2003,15:21,255.2,255.2,255.2,255.2,2240
03/07/2003,15:24,254.8,254.8,254.8,254.8,560
03/07/2003,15:31,255.25,255.25,255.25,255.25,112
03/07/2003,15:32,255.33,255.33,255.33,255.33,22
03/07/2003,15:34,255.6,255.6,255.11,255.11,672
03/07/2003,15:36,255.33,255.33,255.33,255.33,22
03/07/2003,15:39,255.33,255.33,255.33,255.33,2218
03/07/2003,15:40,255.33,255.33,255.33,255.33,8961
03/07/2003,15:43,255.56,255.56,255.56,255.56,5623
03/07/2003,15:44,255.42,255.78,255.42,255.78,1030
03/07/2003,15:45,256.09,256.14,256.09,256.09,1613
03/07/2003,15:49,255.91,255.91,255.91,255.91,448
03/07/2003,15:51,255.65,255.65,255.65,255.65,112
03/07/2003,15:52,255.6,255.6,255.56,255.56,9073
03/07/2003,15:53,255.56,255.56,255.56,255.56,3360
03/07/2003,15:54,255.78,255.78,255.78,255.78,67
03/07/2003,15:59,255.2,255.42,255.2,255.42,5399
03/10/2003,09:34,255.78,255.78,255.78,255.78,45
03/10/2003,09:37,255.78,255.78,254.89,255.42,3943
03/10/2003,09:39,255.25,255.25,254.66,254.66,3472
03/10/2003,09:42,254.66,254.66,253.55,253.55,784
03/10/2003,09:43,253.33,253.33,253.1,253.19,3853
03/10/2003,09:44,253.24,253.77,253.24,253.77,358
03/10/2003,09:45,253.77,253.77,253.77,253.77,5600
03/10/2003,09:46,253.77,253.77,253.42,253.42,5914
03/10/2003,09:47,253.24,253.24,253.1,253.1,3472
03/10/2003,09:48,253.55,253.55,253.55,253.55,5600
03/10/2003,09:49,253.19,253.19,253.19,253.19,448
03/10/2003,09:51,253.33,253.33,253.33,253.33,112
03/10/2003,09:52,253.19,253.55,253.15,253.15,4368
03/10/2003,09:53,253.1,253.1,253.1,253.1,112
03/10/2003,09:57,252.21,252.34,252.21,252.21,874
03/10/2003,09:58,252.21,252.21,252.21,252.21,1120
03/10/2003,09:59,252.43,252.43,252.43,252.43,5600
03/10/2003,10:00,252.43,252.43,252.39,252.39,1120
03/10/2003,10:01,252.25,252.25,252.25,252.25,224
03/10/2003,10:02,252.83,253.19,252.83,253.1,8625
03/10/2003,10:12,253.19,253.19,253.19,253.19,2240
03/10/2003,10:13,253.59,253.59,253.55,253.55,672
03/10/2003,10:14,253.77,253.77,253.77,253.77,224
03/10/2003,10:20,254.22,254.22,254.22,254.22,672
03/10/2003,10:21,254.22,254.22,254.22,254.22,448
03/10/2003,10:22,254.98,254.98,254.8,254.8,896
03/10/2003,10:23,255.2,255.33,255.2,255.33,896
03/10/2003,10:24,254.98,255.78,254.98,255.78,4144
03/10/2003,10:25,255.56,255.56,255.56,255.56,1120
03/10/2003,10:26,255.33,255.33,255.33,255.33,560
03/10/2003,10:27,255.07,255.07,255.07,255.07,582
03/10/2003,10:28,255.65,255.65,255.65,255.65,2240
03/10/2003,10:30,254.89,255.07,254.89,255.07,179
03/10/2003,10:31,254.44,254.49,254.44,254.49,336
03/10/2003,10:32,254.53,254.53,254.4,254.4,1367
03/10/2003,10:34,254.08,254.08,254.08,254.08,560
03/10/2003,10:36,254,254,254,254,582
03/10/2003,10:37,253.77,253.77,253.77,253.77,672
03/10/2003,10:41,254.17,254.17,254.17,254.17,45
03/10/2003,10:42,254.66,254.75,254.66,254.75,672
03/10/2003,10:45,254.98,254.98,254.98,254.98,8961
03/10/2003,10:47,255.11,255.11,255.11,255.11,2240
03/10/2003,10:48,255.33,255.33,255.33,255.33,448
03/10/2003,10:49,255.25,255.25,255.25,255.25,22
03/10/2003,10:50,255.11,255.11,255.11,255.11,45
03/10/2003,10:51,255.11,255.11,255.11,255.11,1120
03/10/2003,10:52,255.33,255.33,255.33,255.33,224
03/10/2003,10:53,255.25,255.25,255.25,255.25,45
03/10/2003,10:54,255.29,255.29,255.29,255.29,291
03/10/2003,10:56,255.11,255.11,255.11,255.11,112
03/10/2003,10:57,255.25,255.25,255.02,255.02,45
03/10/2003,10:59,255.25,255.25,255.25,255.25,1008
03/10/2003,11:00,255.33,255.33,255.33,255.33,112
03/10/2003,11:03,255.25,255.25,255.25,255.25,2240
03/10/2003,11:04,255.02,255.02,255.02,255.02,22
03/10/2003,11:05,255.42,255.42,255.42,255.42,112
03/10/2003,11:09,254.44,254.44,254.44,254.44,560
03/10/2003,11:10,254.53,254.53,254.53,254.53,112
03/10/2003,11:11,255.11,255.11,255.11,255.11,224
03/10/2003,11:13,254.22,254.22,254.22,254.22,560
03/10/2003,11:23,254.22,254.22,254.22,254.22,90
03/10/2003,11:24,253.86,253.86,253.86,253.86,2240
03/10/2003,11:25,253.33,253.33,253.33,253.33,112
03/10/2003,11:27,253.73,253.73,253.73,253.73,112
03/10/2003,11:29,253.73,253.73,253.73,253.73,224
03/10/2003,11:32,253.06,253.06,253.06,253.06,112
03/10/2003,11:33,253.37,253.37,253.37,253.37,224
03/10/2003,11:35,253.1,253.1,253.1,253.1,336
03/10/2003,11:38,252.75,252.75,252.75,252.75,1053
03/10/2003,11:40,252.34,252.34,252.34,252.34,448
03/10/2003,11:41,252.75,252.75,252.75,252.75,22
03/10/2003,11:42,252.66,252.66,252.21,252.21,7169
03/10/2003,11:44,252.39,252.39,252.39,252.39,448
03/10/2003,11:46,252.48,252.48,252.48,252.48,224
03/10/2003,11:54,251.5,251.5,251.32,251.32,627
03/10/2003,11:55,251.54,251.54,251.32,251.54,10574
03/10/2003,11:56,251.54,251.72,251.54,251.72,672
03/10/2003,11:58,251.63,251.9,251.54,251.9,4772
03/10/2003,12:00,251.72,251.72,251.72,251.72,67
03/10/2003,12:02,252.12,252.12,252.08,252.08,762
03/10/2003,12:17,252.17,252.17,252.17,252.17,448
03/10/2003,12:22,252.21,252.21,252.21,252.21,224
03/10/2003,12:31,252.52,252.52,252.52,252.52,448
03/10/2003,12:32,252.21,252.21,252.21,252.21,112
03/10/2003,12:33,252.25,252.3,252.25,252.3,426
03/10/2003,12:34,252.3,252.48,252.3,252.48,582
03/10/2003,12:35,252.39,252.39,252.39,252.39,11201
03/10/2003,12:38,253.1,253.1,253.1,253.1,45
03/10/2003,12:39,253.19,253.19,253.19,253.19,224
03/10/2003,12:40,253.28,253.28,253.28,253.28,22
03/10/2003,12:43,253.19,253.19,253.19,253.19,22
03/10/2003,12:44,252.88,252.88,252.88,252.88,134
03/10/2003,12:47,252.75,252.75,252.75,252.75,22
03/10/2003,12:50,252.43,252.43,252.43,252.43,67
03/10/2003,12:53,252.57,252.57,252.57,252.57,22
03/10/2003,12:54,252.43,252.43,252.43,252.43,11201
03/10/2003,12:57,252.17,252.17,252.17,252.17,112
03/10/2003,12:58,252.17,252.17,251.99,251.99,224
03/10/2003,13:07,252.25,252.25,252.25,252.25,22
03/10/2003,13:09,252.08,252.08,252.08,252.08,112
03/10/2003,13:11,252.25,252.25,252.25,252.25,112
03/10/2003,13:15,252.25,252.25,252.25,252.25,134
03/10/2003,13:21,252.25,252.25,251.81,251.81,336
03/10/2003,13:23,251.63,251.63,251.63,251.63,224
03/10/2003,13:28,251.76,251.76,251.76,251.76,224
03/10/2003,13:35,251.81,251.81,251.81,251.81,67
03/10/2003,13:40,252.43,252.43,252.43,252.43,1120
03/10/2003,13:44,252.17,252.17,252.17,252.17,112
03/10/2003,13:48,252.03,252.03,252.03,252.03,291
03/10/2003,13:50,252.03,252.03,252.03,252.03,45
03/10/2003,14:08,251.23,251.23,251.23,251.23,3853
03/10/2003,14:10,251.32,251.32,251.23,251.23,1120
03/10/2003,14:11,251.18,251.18,251,251,3472
03/10/2003,14:12,251.09,251.09,251.09,251.09,179
03/10/2003,14:13,251.09,251.09,251.09,251.09,22
03/10/2003,14:15,250.51,250.6,250.51,250.6,246
03/10/2003,14:18,250.65,250.65,250.65,250.65,560
03/10/2003,14:19,250.69,250.69,250.69,250.69,1120
03/10/2003,14:21,250.47,250.47,250.47,250.47,224
03/10/2003,14:25,250.42,250.42,250.42,250.42,22
03/10/2003,14:29,250.47,250.65,250.47,250.65,157
03/10/2003,14:30,250.47,250.47,250.07,250.2,4436
03/10/2003,14:31,250.2,250.25,250.2,250.25,112
03/10/2003,14:35,250.42,250.42,250.42,250.42,224
03/10/2003,14:36,250.47,250.47,250.47,250.47,112
03/10/2003,14:37,250.69,250.78,250.69,250.78,672
03/10/2003,14:40,250.56,250.56,250.2,250.2,560
03/10/2003,14:42,250.16,250.47,250.16,250.47,2240
03/10/2003,14:46,250.47,250.47,250.2,250.2,4413
03/10/2003,14:47,250.2,250.2,250.2,250.2,560
03/10/2003,14:48,250.16,250.42,250.16,250.42,112
03/10/2003,14:51,250.65,250.65,250.65,250.65,224
03/10/2003,14:53,250.87,250.87,250.87,250.87,224
03/10/2003,14:54,250.51,250.51,250.51,250.51,560
03/10/2003,14:55,250.51,250.51,250.51,250.51,1120
03/10/2003,14:56,250.6,251.09,250.6,251.09,5825
03/10/2003,14:57,250.96,250.96,250.96,250.96,67
03/10/2003,14:59,250.96,251.27,250.96,251.27,6609
03/10/2003,15:00,251.09,251.14,251.09,251.14,5623
03/10/2003,15:01,251.09,251.09,251.05,251.05,538
03/10/2003,15:03,250.78,250.78,250.78,250.78,112
03/10/2003,15:08,250.87,250.87,250.87,250.87,112
03/10/2003,15:12,251.09,251.09,251.09,251.09,22
03/10/2003,15:15,250.42,250.42,250.42,250.42,224
03/10/2003,15:16,250.42,250.42,250.42,250.42,67
03/10/2003,15:17,250.96,250.96,250.96,250.96,1120
03/10/2003,15:19,250.87,250.87,250.87,250.87,448
03/10/2003,15:20,250.87,250.87,250.87,250.87,672
03/10/2003,15:22,250.87,250.87,250.87,250.87,358
03/10/2003,15:23,250.87,250.87,250.74,250.74,1882
03/10/2003,15:24,250.78,251.05,250.78,251.05,2823
03/10/2003,15:26,251.05,251.05,250.83,250.83,90
03/10/2003,15:27,251,251,251,251,1120
03/10/2003,15:28,251.09,251.09,251.09,251.09,22
03/10/2003,15:29,250.96,251,250.83,250.83,1165
03/10/2003,15:30,250.96,250.96,250.96,250.96,22
03/10/2003,15:32,251,251,251,251,224
03/10/2003,15:33,250.87,250.87,250.78,250.78,1210
03/10/2003,15:35,250.69,250.69,250.69,250.69,22
03/10/2003,15:36,250.65,250.65,250.47,250.47,2285
03/10/2003,15:37,250.65,250.65,250.47,250.47,10641
03/10/2003,15:40,250.69,250.69,250.69,250.69,112
03/10/2003,15:41,250.65,250.65,250.65,250.65,1120
03/10/2003,15:44,250.33,250.33,250.33,250.33,3360
03/10/2003,15:46,250.25,250.25,250.25,250.25,45
03/10/2003,15:48,249.98,249.98,249.98,249.98,2419
03/10/2003,15:49,250.33,250.33,250.33,250.33,22
03/10/2003,15:53,250.33,250.33,249.98,249.98,291
03/10/2003,15:54,249.98,249.98,249.98,249.98,448
03/10/2003,15:56,250.2,250.2,250.2,250.2,112
03/10/2003,15:58,250.2,250.33,250.02,250.33,291
03/10/2003,15:59,250.33,250.33,249.98,249.98,3943
03/11/2003,09:31,249.98,249.98,249.98,249.98,784
03/11/2003,09:34,250.87,250.87,250.87,250.87,224
03/11/2003,09:35,250.87,251.09,250.42,251.09,7930
03/11/2003,09:36,251.09,251.09,251.09,251.09,1344
03/11/2003,09:37,251.09,251.76,251.09,251.76,1815
03/11/2003,09:38,251.54,252.21,251.54,252.21,25001
03/11/2003,09:39,252.43,252.57,252.21,252.57,6855
03/11/2003,09:40,252.88,252.88,252.48,252.88,1277
03/11/2003,09:41,252.57,252.57,252.57,252.57,22
03/11/2003,09:42,252.21,252.75,252.21,252.57,18078
03/11/2003,09:43,252.66,252.66,252.17,252.17,2599
03/11/2003,09:44,251.94,252.21,251.59,251.59,3383
03/11/2003,09:45,251.63,251.63,251.63,251.63,224
03/11/2003,09:46,251.54,251.54,251.32,251.32,1232
03/11/2003,09:47,251.54,252.17,251.54,252.17,650
03/11/2003,09:48,252.52,252.52,252.52,252.52,448
03/11/2003,09:51,251.85,251.85,251.85,251.85,112
03/11/2003,09:52,251.76,251.76,251.76,251.76,1120
03/11/2003,09:55,251.59,251.59,251.59,251.59,560
03/11/2003,09:56,251.54,251.54,251.54,251.54,1120
03/11/2003,09:57,251.76,251.76,251.76,251.76,22
03/11/2003,10:00,251.32,251.54,251.32,251.54,112
03/11/2003,10:03,251.59,251.59,251.59,251.59,45
03/11/2003,10:04,251.59,251.59,251.59,251.59,112
03/11/2003,10:05,251.99,251.99,251.99,251.99,22
03/11/2003,10:09,251.94,251.94,251.94,251.94,45
03/11/2003,10:10,251.67,251.67,251.67,251.67,202
03/11/2003,10:12,250.78,250.78,250.78,250.78,448
03/11/2003,10:13,250.92,250.92,250.92,250.92,3360
03/11/2003,10:14,251.14,251.14,251.14,251.14,22
03/11/2003,10:15,250.78,251.09,250.78,251.09,1030
03/11/2003,10:16,251.09,251.09,251.09,251.09,1120
03/11/2003,10:17,250.74,251,250.74,251,6743
03/11/2003,10:18,250.92,250.92,250.92,250.92,22
03/11/2003,10:21,249.8,249.8,249.8,249.8,157
03/11/2003,10:22,249.71,250.16,249.71,250.16,269
03/11/2003,10:23,250.16,250.16,249.93,249.93,291
03/11/2003,10:24,249.75,250.2,249.75,250.2,538
03/11/2003,10:25,250.16,250.16,250.16,250.16,3360
03/11/2003,10:27,249.53,249.53,249.53,249.53,112
03/11/2003,10:28,249.31,249.31,249.31,249.31,2240
03/11/2003,10:30,249.4,249.71,249.31,249.31,1143
03/11/2003,10:31,249.09,249.26,248.91,248.91,3114
03/11/2003,10:32,248.95,249.4,248.95,249.4,694
03/11/2003,10:33,249.09,249.26,249.09,249.26,246
03/11/2003,10:34,248.91,248.91,248.91,248.91,22
03/11/2003,10:36,249.09,249.09,249.09,249.09,67
03/11/2003,10:37,249.98,249.98,249.98,249.98,224
03/11/2003,10:38,249.98,249.98,249.98,249.98,224
03/11/2003,10:40,250.2,250.2,250.2,250.2,22
03/11/2003,10:41,250.42,250.42,250.42,250.42,22
03/11/2003,10:42,250.07,250.07,250.07,250.07,1120
03/11/2003,10:44,249.98,249.98,249.98,249.98,448
03/11/2003,10:46,250.16,250.42,250.16,250.29,470
03/11/2003,10:47,250.25,250.25,250.25,250.25,336
03/11/2003,10:50,250.16,250.42,250.16,250.42,1344
03/11/2003,10:51,249.98,249.98,249.98,249.98,381
03/11/2003,10:52,249.98,249.98,249.75,249.75,784
03/11/2003,10:53,249.98,249.98,249.98,249.98,224
03/11/2003,10:55,249.98,249.98,249.98,249.98,22
03/11/2003,10:56,249.98,249.98,249.98,249.98,7281
03/11/2003,11:00,249.98,249.98,249.98,249.98,269
03/11/2003,11:06,249.17,249.17,249.17,249.17,224
03/11/2003,11:07,249.53,249.53,249.53,249.53,112
03/11/2003,11:08,249.53,249.53,249.53,249.53,112
03/11/2003,11:10,249.75,249.75,249.75,249.75,22
03/11/2003,11:12,249.58,249.58,249.58,249.58,22
03/11/2003,11:16,250.38,250.38,250.02,250.02,45
03/11/2003,11:17,249.98,249.98,249.98,249.98,157
03/11/2003,11:23,250.07,250.07,249.93,249.93,1120
03/11/2003,11:31,249.58,249.58,249.58,249.58,112
03/11/2003,11:32,249.53,249.53,249.53,249.53,224
03/11/2003,11:34,249.35,249.35,249.35,249.35,224
03/11/2003,11:35,249.31,249.31,249.22,249.22,448
03/11/2003,11:36,249.09,249.09,249.09,249.09,224
03/11/2003,11:39,249.09,249.09,249.09,249.09,1120
03/11/2003,11:41,248.68,249,248.68,249,1568
03/11/2003,11:44,249.22,249.22,249.22,249.22,90
03/11/2003,11:45,249.35,249.35,249.35,249.35,1120
03/11/2003,11:49,249.09,249.09,249.09,249.09,336
03/11/2003,11:51,249.22,249.22,249.22,249.22,45
03/11/2003,11:56,248.95,248.95,248.95,248.95,5600
03/11/2003,11:58,249,249,249,249,5600
03/11/2003,12:03,249.09,249.09,249.09,249.09,1120
03/11/2003,12:08,249,249,249,249,112
03/11/2003,12:19,248.28,248.33,248.19,248.19,1568
03/11/2003,12:20,248.19,248.19,248.19,248.19,672
03/11/2003,12:21,248.19,248.19,248.19,248.19,448
03/11/2003,12:22,247.97,247.97,247.97,247.97,269
03/11/2003,12:26,248.19,248.42,248.19,248.42,381
03/11/2003,12:27,248.42,248.42,248.42,248.42,224
03/11/2003,12:29,248.82,248.82,248.82,248.82,269
03/11/2003,12:35,248.42,248.42,248.42,248.42,90
03/11/2003,12:42,248.1,248.1,248.1,248.1,448
03/11/2003,12:43,248.06,248.1,248.06,248.1,7617
03/11/2003,12:44,248.1,248.1,248.1,248.1,627
03/11/2003,12:45,248.1,248.1,248.1,248.1,112
03/11/2003,12:47,247.97,247.97,247.97,247.97,694
03/11/2003,12:49,247.75,247.75,247.75,247.75,851
03/11/2003,12:52,247.48,247.48,247.48,247.48,67
03/11/2003,12:53,247.43,247.52,247.34,247.52,1322
03/11/2003,12:55,247.52,247.52,247.52,247.52,1120
03/11/2003,12:56,247.66,247.66,247.66,247.66,291
03/11/2003,12:59,247.3,247.52,246.99,247.52,12142
03/11/2003,13:01,247.75,247.75,247.75,247.75,2240
03/11/2003,13:02,247.52,247.52,247.52,247.52,1120
03/11/2003,13:06,247.3,247.3,247.3,247.3,112
03/11/2003,13:08,247.08,247.08,246.67,246.67,1120
03/11/2003,13:10,246.63,246.63,246.63,246.63,224
03/11/2003,13:11,246.67,246.67,246.63,246.63,941
03/11/2003,13:12,246.85,246.85,246.81,246.81,3360
03/11/2003,13:14,246.67,246.85,246.67,246.85,112
03/11/2003,13:15,246.85,246.85,246.85,246.85,4413
03/11/2003,13:16,246.45,246.45,246.45,246.45,269
03/11/2003,13:17,246.63,246.63,246.41,246.41,4480
03/11/2003,13:18,246.41,246.63,246.41,246.63,2419
03/11/2003,13:19,246.76,246.81,246.76,246.81,448
03/11/2003,13:22,246.63,246.63,246.63,246.63,2061
03/11/2003,13:24,246.76,246.76,246.76,246.76,224
03/11/2003,13:25,246.72,246.72,246.72,246.72,22
03/11/2003,13:26,246.72,247.17,246.72,247.17,112
03/11/2003,13:27,246.76,247.17,246.76,247.17,1143
03/11/2003,13:28,247.17,247.17,247.17,247.17,1859
03/11/2003,13:29,247.12,247.12,247.12,247.12,4480
03/11/2003,13:30,247.08,247.3,247.08,247.3,627
03/11/2003,13:31,246.9,247.12,246.9,247.12,1299
03/11/2003,13:32,246.94,246.94,246.9,246.9,202
03/11/2003,13:33,246.72,246.72,246.72,246.72,179
03/11/2003,13:35,246.67,246.67,246.67,246.67,224
03/11/2003,13:37,246.85,246.85,246.85,246.85,448
03/11/2003,13:39,246.67,246.67,246.67,246.67,22
03/11/2003,13:41,246.59,246.59,246.59,246.59,45
03/11/2003,13:46,246.67,246.67,246.67,246.67,22
03/11/2003,13:51,246.85,246.85,246.85,246.85,918
03/11/2003,13:53,247.08,247.08,247.08,247.08,672
03/11/2003,14:02,246.76,246.76,246.76,246.76,112
03/11/2003,14:04,246.81,246.81,246.81,246.81,224
03/11/2003,14:06,246.72,246.9,246.72,246.9,224
03/11/2003,14:10,247.03,247.03,246.94,246.94,717
03/11/2003,14:11,246.94,246.94,246.94,246.94,112
03/11/2003,14:12,246.85,246.85,246.85,246.85,448
03/11/2003,14:13,246.9,247.08,246.9,247.08,1255
03/11/2003,14:14,246.85,246.85,246.85,246.85,202
03/11/2003,14:15,247.08,247.08,247.08,247.08,112
03/11/2003,14:16,246.67,246.67,246.67,246.67,22
03/11/2003,14:20,246.63,246.63,246.63,246.63,22
03/11/2003,14:23,246.63,246.63,246.63,246.63,8065
03/11/2003,14:25,246.63,246.63,246.63,246.63,22
03/11/2003,14:27,246.54,246.54,246.41,246.41,2464
03/11/2003,14:28,246.32,246.32,246.27,246.27,448
03/11/2003,14:29,246.41,246.41,246.41,246.41,3360
03/11/2003,14:33,245.96,245.96,245.96,245.96,16801
03/11/2003,14:34,246.05,246.05,245.96,245.96,2352
03/11/2003,14:35,245.96,245.96,245.96,245.96,224
03/11/2003,14:36,245.96,245.96,245.74,245.74,5825
03/11/2003,14:37,245.83,245.83,245.74,245.74,9185
03/11/2003,14:38,245.56,245.56,245.56,245.56,112
03/11/2003,14:39,245.56,245.56,245.56,245.56,605
03/11/2003,14:40,245.34,245.51,245.34,245.51,717
03/11/2003,14:43,245.2,245.34,244.8,244.8,1568
03/11/2003,14:44,245.11,245.11,245.02,245.02,112
03/11/2003,14:48,245.38,245.38,245.38,245.38,1120
03/11/2003,14:50,245.51,245.51,245.51,245.51,448
03/11/2003,14:51,245.51,245.51,245.51,245.51,896
03/11/2003,14:52,245.47,245.47,245.47,245.47,67
03/11/2003,14:55,245.2,245.2,245.2,245.2,22
03/11/2003,14:56,245.51,245.51,245.51,245.51,1120
03/11/2003,14:57,245.2,245.2,245.2,245.2,224
03/11/2003,15:00,245.07,245.07,245.07,245.07,9050
03/11/2003,15:02,245.51,245.51,245.51,245.51,22
03/11/2003,15:04,245.11,245.11,245.11,245.11,448
03/11/2003,15:06,245.25,245.25,245.25,245.25,448
03/11/2003,15:12,245.2,245.2,245.11,245.11,224
03/11/2003,15:13,244.89,244.89,244.89,244.89,157
03/11/2003,15:14,244.84,244.84,244.62,244.62,5645
03/11/2003,15:18,244.76,244.76,244.58,244.58,336
03/11/2003,15:19,244.53,244.53,244.53,244.53,22
03/11/2003,15:20,244.53,244.53,244.09,244.09,4727
03/11/2003,15:22,244.17,244.17,244.17,244.17,336
03/11/2003,15:23,244.17,244.17,244.17,244.17,269
03/11/2003,15:24,243.95,243.95,243.95,243.95,112
03/11/2003,15:25,243.86,243.86,243.73,243.73,67
03/11/2003,15:26,243.68,243.82,243.55,243.55,179
03/11/2003,15:27,243.51,243.51,243.37,243.37,493
03/11/2003,15:29,243.46,243.46,243.46,243.46,448
03/11/2003,15:30,243.64,243.64,243.64,243.64,224
03/11/2003,15:32,243.42,243.42,243.42,243.42,45
03/11/2003,15:34,243.15,243.28,243.1,243.1,1187
03/11/2003,15:35,243.01,243.1,243.01,243.06,1792
03/11/2003,15:36,243.06,243.33,243.06,243.1,538
03/11/2003,15:37,243.46,243.46,243.46,243.46,22
03/11/2003,15:39,243.19,243.19,243.19,243.19,269
03/11/2003,15:42,243.06,243.06,243.06,243.06,6721
03/11/2003,15:43,243.01,243.28,242.66,242.66,10350
03/11/2003,15:44,242.75,242.84,242.75,242.84,26322
03/11/2003,15:45,242.61,242.75,242.61,242.75,6743
03/11/2003,15:46,242.61,242.79,242.61,242.79,650
03/11/2003,15:47,242.7,242.7,242.21,242.66,582
03/11/2003,15:48,242.17,242.17,242.17,242.17,1591
03/11/2003,15:49,242.17,242.17,242.17,242.17,10081
03/11/2003,15:50,242.48,242.48,242.08,242.12,403
03/11/2003,15:51,242.17,242.21,242.17,242.21,246
03/11/2003,15:52,242.12,242.12,242.12,242.12,224
03/11/2003,15:53,241.94,242.39,241.94,242.03,672
03/11/2003,15:55,242.17,242.39,242.17,242.17,11291
03/11/2003,15:56,242.03,242.26,242.03,242.12,291
03/11/2003,15:57,242.39,242.66,242.39,242.66,11940
03/11/2003,15:58,242.61,242.61,242.43,242.43,1165
03/11/2003,15:59,242.26,242.39,242.08,242.39,582
03/12/2003,09:35,240.96,240.96,240.16,240.16,4346
03/12/2003,09:36,240.87,240.87,240.6,240.6,224
03/12/2003,09:37,240.96,240.96,240.2,240.2,784
03/12/2003,09:38,240.16,240.16,239.93,239.93,246
03/12/2003,09:39,239.93,240.38,239.71,240.38,1949
03/12/2003,09:40,239.93,239.98,239.71,239.71,426
03/12/2003,09:41,239.93,239.93,239.93,239.93,560
03/12/2003,09:42,239.31,239.31,239.26,239.31,806
03/12/2003,09:43,239.18,239.18,238.68,238.68,3159
03/12/2003,09:44,238.37,238.82,237.7,237.7,5511
03/12/2003,09:45,237.79,237.79,237.48,237.66,8311
03/12/2003,09:46,237.48,237.48,237.03,237.48,6138
03/12/2003,09:47,237.48,237.7,237.48,237.7,3584
03/12/2003,09:48,238.28,238.28,237.79,237.79,5959
03/12/2003,09:49,237.7,238.19,237.7,238.19,4615
03/12/2003,09:50,237.48,237.48,237.03,237.03,358
03/12/2003,09:51,237.7,237.7,237.35,237.7,11335
03/12/2003,09:52,237.7,237.7,237.7,237.7,5600
03/12/2003,09:53,237.7,237.7,237.3,237.3,6519
03/12/2003,09:54,237.7,237.79,236.99,236.99,5466
03/12/2003,09:55,236.85,237.12,236.81,236.99,11918
03/12/2003,09:56,237.35,237.39,237.26,237.26,1210
03/12/2003,09:57,237.26,237.48,237.03,237.03,13844
03/12/2003,09:58,236.99,237.26,236.68,236.81,7863
03/12/2003,09:59,236.81,236.81,236.36,236.36,2912
03/12/2003,10:00,236.23,236.54,236.23,236.45,3248
03/12/2003,10:01,236.59,236.59,236.27,236.27,9521
03/12/2003,10:02,236.59,236.59,236.41,236.41,2285
03/12/2003,10:03,235.87,235.92,235.87,235.92,5825
03/12/2003,10:04,235.78,235.78,235.74,235.74,157
03/12/2003,10:05,236.05,236.05,235.69,236.01,10641
03/12/2003,10:06,235.78,235.78,235.78,235.78,717
03/12/2003,10:07,235.78,235.78,235.78,235.78,3584
03/12/2003,10:08,235.69,235.69,235.69,235.69,45
03/12/2003,10:09,235.51,235.69,235.51,235.69,2285
03/12/2003,10:10,236.41,236.41,236.41,236.41,22
03/12/2003,10:11,236.54,236.54,236.14,236.54,7393
03/12/2003,10:13,236.99,237.08,236.99,237.03,448
03/12/2003,10:14,237.39,237.39,237.03,237.03,17586
03/12/2003,10:15,237.26,237.48,237.26,237.26,1344
03/12/2003,10:16,237.03,237.03,237.03,237.03,1904
03/12/2003,10:17,237.26,237.26,237.21,237.26,3360
03/12/2003,10:18,237.48,237.48,237.48,237.48,112
03/12/2003,10:19,237.61,237.93,237.48,237.93,7841
03/12/2003,10:20,237.93,237.93,237.61,237.61,2352
03/12/2003,10:21,237.79,237.79,237.61,237.61,5152
03/12/2003,10:22,237.79,237.93,237.61,237.93,19019
03/12/2003,10:23,237.75,237.75,237.61,237.61,12321
03/12/2003,10:25,237.61,237.61,237.12,237.12,4100
03/12/2003,10:26,237.93,237.93,237.93,237.93,448
03/12/2003,10:27,238.01,238.01,238.01,238.01,112
03/12/2003,10:28,237.97,237.97,237.93,237.93,224
03/12/2003,10:29,237.7,238.06,237.48,238.06,5152
03/12/2003,10:30,237.7,238.01,237.7,238.01,1815
03/12/2003,10:31,237.93,238.28,237.93,238.28,1568
03/12/2003,10:32,237.93,238.01,237.79,237.79,246
03/12/2003,10:33,238.24,238.24,238.24,238.24,45
03/12/2003,10:34,238.28,238.28,238.28,238.28,90
03/12/2003,10:35,238.33,238.33,238.15,238.33,3696
03/12/2003,10:36,238.33,238.33,238.33,238.33,45
03/12/2003,10:37,238.28,238.28,238.28,238.28,22
03/12/2003,10:38,238.15,238.15,237.97,237.97,2039
03/12/2003,10:40,237.48,237.93,237.48,237.7,493
03/12/2003,10:41,237.48,237.48,237.48,237.48,560
03/12/2003,10:42,237.48,237.48,237.48,237.48,896
03/12/2003,10:43,237.03,237.03,237.03,237.03,2218
03/12/2003,10:44,237.03,237.26,236.68,237.26,3136
03/12/2003,10:45,237.17,237.17,236.9,236.9,1299
03/12/2003,10:46,236.9,237.12,236.9,237.12,605
03/12/2003,10:48,237.03,237.03,237.03,237.03,22
03/12/2003,10:49,237.35,237.35,237.35,237.35,224
03/12/2003,10:50,237.66,237.66,237.26,237.26,1008
03/12/2003,10:51,237.26,237.26,237.26,237.26,1120
03/12/2003,10:52,237.03,237.03,237.03,237.03,11201
03/12/2003,10:53,237.57,237.57,237.57,237.57,90
03/12/2003,10:54,237.26,237.26,237.17,237.17,1792
03/12/2003,10:55,237.12,237.12,236.94,236.94,784
03/12/2003,10:56,236.94,236.99,236.94,236.99,45
03/12/2003,10:57,237.26,237.26,237.08,237.17,1367
03/12/2003,10:58,236.81,236.81,236.81,236.81,672
03/12/2003,10:59,236.63,236.76,236.59,236.76,381
03/12/2003,11:01,236.9,236.9,236.68,236.68,134
03/12/2003,11:03,236.85,236.85,236.68,236.68,2800
03/12/2003,11:05,236.76,237.21,236.76,237.12,1120
03/12/2003,11:06,237.12,237.12,237.12,237.12,336
03/12/2003,11:07,237.12,237.12,237.12,237.12,291
03/12/2003,11:08,237.26,237.57,237.26,237.57,1232
03/12/2003,11:10,236.81,236.81,236.81,236.81,22
03/12/2003,11:13,237.12,237.12,237.12,237.12,22
03/12/2003,11:14,237.26,237.26,237.26,237.26,224
03/12/2003,11:15,237.21,237.57,237.21,237.57,45
03/12/2003,11:19,237.35,237.35,237.12,237.12,1546
03/12/2003,11:20,237.26,237.26,237.26,237.26,179
03/12/2003,11:21,237.08,237.08,237.08,237.08,112
03/12/2003,11:22,237.03,237.03,236.94,236.94,5488
03/12/2003,11:23,236.94,237.03,236.94,237.03,179
03/12/2003,11:24,237.17,237.17,237.17,237.17,112
03/12/2003,11:25,237.03,237.03,237.03,237.03,672
03/12/2003,11:28,236.59,236.59,236.41,236.41,5578
03/12/2003,11:29,236.41,236.41,236.41,236.41,22
03/12/2003,11:31,236.14,236.27,236.14,236.27,694
03/12/2003,11:33,236.23,236.23,236.23,236.23,202
03/12/2003,11:35,236.45,236.45,236.23,236.23,2352
03/12/2003,11:36,236.14,236.18,236.14,236.18,134
03/12/2003,11:40,236.5,236.5,236.27,236.27,314
03/12/2003,11:42,236.14,236.14,236.14,236.14,112
03/12/2003,11:43,236.27,236.59,236.27,236.59,694
03/12/2003,11:47,236.23,236.23,236.14,236.14,246
03/12/2003,11:48,236.23,236.23,236.23,236.23,2240
03/12/2003,11:49,236.1,236.36,236.1,236.36,470
03/12/2003,11:50,235.69,236.59,235.69,236.59,13464
03/12/2003,11:53,236.05,236.05,236.05,236.05,672
03/12/2003,11:54,236.05,236.32,236.05,236.32,806
03/12/2003,11:56,236.36,236.54,236.36,236.36,806
03/12/2003,11:59,236.59,236.59,236.59,236.59,45
03/12/2003,12:00,236.63,236.63,236.59,236.59,2016
03/12/2003,12:01,236.5,236.5,236.14,236.14,14337
03/12/2003,12:04,236.05,236.36,236.05,236.36,2352
03/12/2003,12:05,236.5,236.5,236.5,236.5,11201
03/12/2003,12:18,236.14,236.14,236.14,236.14,22
03/12/2003,12:21,236.59,236.59,236.59,236.59,224
03/12/2003,12:26,236.63,236.63,236.63,236.63,112
03/12/2003,12:27,236.76,236.76,236.76,236.76,224
03/12/2003,12:28,236.63,236.63,236.63,236.63,112
03/12/2003,12:29,236.59,236.63,236.59,236.63,112
03/12/2003,12:30,236.63,236.63,236.59,236.59,224
03/12/2003,12:36,236.59,236.59,236.59,236.59,67
03/12/2003,12:38,236.59,236.59,236.59,236.59,179
03/12/2003,12:39,236.9,236.9,236.9,236.9,134
03/12/2003,12:43,236.81,236.94,236.5,236.94,1658
03/12/2003,12:47,236.23,236.23,236.23,236.23,45
03/12/2003,12:54,236.54,236.54,236.54,236.54,11201
03/12/2003,12:57,236.59,236.59,236.59,236.59,11201
03/12/2003,13:01,236.94,237.08,236.94,237.08,2263
03/12/2003,13:02,237.08,237.08,237.08,237.08,157
03/12/2003,13:03,237.43,237.48,237.43,237.48,605
03/12/2003,13:04,237.61,237.61,237.61,237.61,560
03/12/2003,13:05,237.7,237.7,237.7,237.7,22
03/12/2003,13:06,237.7,237.7,237.7,237.7,45
03/12/2003,13:07,237.7,237.7,237.52,237.52,224
03/12/2003,13:09,237.48,237.48,237.48,237.48,45
03/12/2003,13:10,237.66,237.66,237.66,237.66,15233
03/12/2003,13:11,237.26,237.26,237.26,237.26,179
03/12/2003,13:12,237.75,237.75,237.75,237.75,112
03/12/2003,13:13,237.48,237.48,237.3,237.48,3808
03/12/2003,13:16,237.93,237.93,237.93,237.93,291
03/12/2003,13:18,237.61,237.93,237.61,237.93,448
03/12/2003,13:20,237.84,237.84,237.84,237.84,45
03/12/2003,13:22,237.12,237.12,237.12,237.12,112
03/12/2003,13:24,237.21,237.21,237.21,237.21,22
03/12/2003,13:27,237.21,237.21,237.21,237.21,45
03/12/2003,13:29,237.35,237.35,237.35,237.35,224
03/12/2003,13:37,237.35,237.52,237.35,237.52,560
03/12/2003,13:40,237.03,237.26,237.03,237.26,45
03/12/2003,13:41,237.12,237.12,237.12,237.12,22
03/12/2003,13:43,237.26,237.26,237.26,237.26,112
03/12/2003,13:44,237.35,237.35,237.35,237.35,67
03/12/2003,13:45,237.21,237.21,237.03,237.03,134
03/12/2003,13:46,237.03,237.03,236.76,236.76,762
03/12/2003,13:47,237.12,237.12,237.12,237.12,112
03/12/2003,13:53,236.9,236.9,236.9,236.9,224
03/12/2003,13:54,236.81,236.81,236.81,236.81,22
03/12/2003,13:56,236.68,236.68,236.68,236.68,112
03/12/2003,13:59,236.9,236.94,236.9,236.94,224
03/12/2003,14:00,237.12,237.12,237.12,237.12,179
03/12/2003,14:01,236.99,236.99,236.45,236.45,1456
03/12/2003,14:09,236.68,236.68,236.68,236.68,8334
03/12/2003,14:10,236.5,236.5,236.5,236.5,112
03/12/2003,14:12,236.5,236.5,236.5,236.5,224
03/12/2003,14:16,236.45,236.45,236.45,236.45,7617
03/12/2003,14:23,236.63,236.63,236.63,236.63,45
03/12/2003,14:24,236.63,236.63,236.63,236.63,67
03/12/2003,14:27,236.94,236.94,236.94,236.94,224
03/12/2003,14:30,237.03,237.03,237.03,237.03,90
03/12/2003,14:37,237.03,237.03,236.94,236.94,582
03/12/2003,14:40,236.94,236.94,236.94,236.94,112
03/12/2003,14:42,236.85,236.85,236.85,236.85,22
03/12/2003,14:45,237.21,237.21,237.21,237.21,5018
03/12/2003,14:46,237.21,237.26,237.03,237.03,6810
03/12/2003,14:47,237.21,237.21,237.21,237.21,1143
03/12/2003,14:48,237.17,237.17,237.17,237.17,672
03/12/2003,14:49,237.26,237.26,236.85,236.85,1008
03/12/2003,14:50,236.99,236.99,236.99,236.99,112
03/12/2003,14:51,237.03,237.03,237.03,237.03,112
03/12/2003,14:54,237.48,237.48,236.99,237.48,2912
03/12/2003,14:56,237.66,237.66,237.66,237.66,67
03/12/2003,14:57,237.79,238.01,237.57,237.84,3293
03/12/2003,14:58,238.06,238.33,238.06,238.33,806
03/12/2003,14:59,238.37,238.73,238.37,238.68,1299
03/12/2003,15:00,238.68,238.68,237.93,238.1,941
03/12/2003,15:02,238.06,238.28,238.06,238.28,3360
03/12/2003,15:03,237.97,238.06,237.97,237.97,3360
03/12/2003,15:04,238.06,238.06,238.06,238.06,1120
03/12/2003,15:05,238.01,238.28,238.01,238.28,2688
03/12/2003,15:06,238.01,238.01,238.01,238.01,448
03/12/2003,15:08,238.01,238.01,238.01,238.01,224
03/12/2003,15:09,237.93,238.37,237.93,238.06,1008
03/12/2003,15:10,238.59,238.59,238.59,238.59,2016
03/12/2003,15:11,238.37,238.37,238.37,238.37,11201
03/12/2003,15:12,238.28,238.73,238.28,238.73,1344
03/12/2003,15:13,238.28,238.46,238.28,238.46,2016
03/12/2003,15:14,238.15,238.15,237.93,237.93,1613
03/12/2003,15:15,238.1,238.1,238.1,238.1,67
03/12/2003,15:16,238.1,238.1,238.1,238.1,112
03/12/2003,15:19,237.75,237.75,237.75,237.75,1120
03/12/2003,15:21,238.37,238.37,238.37,238.37,45
03/12/2003,15:23,238.28,238.28,238.28,238.28,224
03/12/2003,15:24,237.93,238.1,237.93,238.1,2061
03/12/2003,15:25,238.28,238.28,238.28,238.28,179
03/12/2003,15:27,238.1,238.1,238.1,238.1,179
03/12/2003,15:28,237.79,237.79,237.79,237.79,224
03/12/2003,15:29,237.7,237.7,237.7,237.7,224
03/12/2003,15:31,237.7,237.7,237.7,237.7,896
03/12/2003,15:34,237.7,237.84,237.7,237.84,269
03/12/2003,15:35,237.79,237.79,237.79,237.79,224
03/12/2003,15:37,237.84,237.84,237.84,237.84,448
03/12/2003,15:38,237.79,237.84,237.48,237.48,694
03/12/2003,15:40,237.93,237.93,237.93,237.93,246
03/12/2003,15:44,238.37,238.37,238.37,238.37,11201
03/12/2003,15:45,238.37,238.59,238.37,238.59,269
03/12/2003,15:47,238.46,238.46,238.46,238.46,134
03/12/2003,15:48,238.42,238.42,238.37,238.37,269
03/12/2003,15:49,238.37,238.37,238.37,238.37,224
03/12/2003,15:50,238.37,238.51,238.37,238.51,22492
03/12/2003,15:51,238.51,238.51,238.37,238.37,1322
03/12/2003,15:53,238.28,238.28,238.19,238.19,45
03/12/2003,15:54,238.37,238.55,238.37,238.55,45
03/12/2003,15:55,238.64,238.64,238.37,238.37,202
03/12/2003,15:57,238.59,238.59,238.37,238.37,1165
03/12/2003,15:58,238.59,238.59,238.59,238.59,22
03/12/2003,15:59,238.59,238.59,238.37,238.37,67
03/13/2003,09:36,241.23,241.94,241.23,241.94,157
03/13/2003,09:37,243.06,243.06,242.61,242.61,3293
03/13/2003,09:38,241.94,241.94,241.94,241.94,3360
03/13/2003,09:39,241.45,242.21,241.45,242.21,246
03/13/2003,09:40,242.21,242.21,241.67,241.67,291
03/13/2003,09:41,241.94,241.94,241.23,241.94,18258
03/13/2003,09:44,241.41,241.41,241.36,241.41,2039
03/13/2003,09:45,241.27,241.41,241.05,241.41,4503
03/13/2003,09:46,241.45,241.45,241.05,241.05,515
03/13/2003,09:47,241.05,241.05,240.6,241.05,1165
03/13/2003,09:49,241.05,241.05,241.05,241.05,22
03/13/2003,09:50,241.05,241.05,241.05,241.05,426
03/13/2003,09:52,241.09,241.09,241.09,241.09,269
03/13/2003,09:53,241.5,241.5,241.36,241.36,134
03/13/2003,09:54,241.01,241.01,241.01,241.01,112
03/13/2003,09:55,241.14,241.14,241.14,241.14,45
03/13/2003,09:56,241.27,241.27,240.83,240.96,7101
03/13/2003,09:57,241.27,241.27,241.27,241.27,1232
03/13/2003,09:58,241.5,241.5,241.32,241.32,1456
03/13/2003,09:59,241.41,241.41,241.41,241.41,336
03/13/2003,10:00,241.14,241.14,241.14,241.14,1120
03/13/2003,10:08,240.38,240.47,240.38,240.47,1344
03/13/2003,10:11,240.34,240.34,240.34,240.34,224
03/13/2003,10:12,240.38,240.38,240.2,240.2,3584
03/13/2003,10:13,239.93,239.93,239.71,239.71,134
03/13/2003,10:14,239.49,239.49,239.49,239.49,22
03/13/2003,10:15,239.31,239.31,239.22,239.22,2643
03/13/2003,10:17,239.26,239.26,239.26,239.26,224
03/13/2003,10:18,239.22,239.26,239.22,239.26,672
03/13/2003,10:19,239.44,239.49,239.44,239.44,1367
03/13/2003,10:20,239.13,239.22,239.13,239.22,224
03/13/2003,10:21,239.04,239.04,239.04,239.04,896
03/13/2003,10:22,239.49,239.53,239.49,239.53,672
03/13/2003,10:23,239.67,239.67,239.67,239.67,381
03/13/2003,10:24,239.67,239.67,239.67,239.67,448
03/13/2003,10:27,239.4,239.4,238.82,238.82,1367
03/13/2003,10:29,238.82,238.82,238.82,238.82,1344
03/13/2003,10:30,238.64,239,238.37,238.59,4727
03/13/2003,10:31,238.42,238.68,238.24,238.68,3719
03/13/2003,10:32,238.28,238.73,237.93,238.73,5825
03/13/2003,10:33,238.59,238.77,237.93,238.37,9342
03/13/2003,10:34,238.37,238.37,237.48,238.01,2666
03/13/2003,10:35,237.79,237.88,237.66,237.66,1456
03/13/2003,10:36,237.75,237.75,237.75,237.75,112
03/13/2003,10:37,238.15,238.15,238.15,238.15,8961
03/13/2003,10:39,238.15,238.15,238.15,238.15,560
03/13/2003,10:40,238.01,238.01,237.93,237.93,1680
03/13/2003,10:41,237.88,237.88,237.88,237.88,134
03/13/2003,10:42,238.1,238.1,238.1,238.1,157
03/13/2003,10:43,238.19,238.19,238.1,238.1,134
03/13/2003,10:44,238.01,238.01,237.93,237.93,3360
03/13/2003,10:45,238.24,238.24,238.24,238.24,22
03/13/2003,10:46,238.01,238.01,238.01,238.01,224
03/13/2003,10:52,237.93,237.93,237.93,237.93,134
03/13/2003,10:53,237.93,237.93,237.88,237.88,336
03/13/2003,10:54,237.84,237.84,237.84,237.84,224
03/13/2003,10:55,238.15,238.37,238.15,238.37,560
03/13/2003,10:56,238.68,238.82,238.68,238.82,3248
03/13/2003,10:57,238.82,238.82,238.59,238.82,3584
03/13/2003,10:59,238.51,238.55,238.51,238.55,672
03/13/2003,11:01,238.68,238.77,238.68,238.77,8983
03/13/2003,11:02,238.77,238.82,238.77,238.82,1344
03/13/2003,11:03,238.59,238.59,238.42,238.42,1143
03/13/2003,11:04,238.37,238.37,238.37,238.37,448
03/13/2003,11:06,238.37,238.37,238.37,238.37,1501
03/13/2003,11:07,238.68,238.68,238.68,238.68,45
03/13/2003,11:08,238.55,238.55,238.55,238.55,22
03/13/2003,11:09,238.59,238.59,238.59,238.59,157
03/13/2003,11:10,238.82,238.82,238.82,238.82,224
03/13/2003,11:13,239.13,239.13,239.13,239.13,67
03/13/2003,11:14,239.18,239.26,239.18,239.26,1232
03/13/2003,11:15,239.26,239.26,239.26,239.26,112
03/13/2003,11:17,239.49,239.49,239.49,239.49,1255
03/13/2003,11:18,239.49,240.16,239.49,240.16,1792
03/13/2003,11:19,239.89,239.89,239.89,239.89,202
03/13/2003,11:20,239.76,239.76,239.76,239.76,2240
03/13/2003,11:21,239.93,240.16,239.93,240.16,1277
03/13/2003,11:23,240.16,240.16,240.16,240.16,224
03/13/2003,11:24,240.56,240.56,240.56,240.56,1120
03/13/2003,11:25,240.6,240.6,240.56,240.56,246
03/13/2003,11:26,240.6,240.6,240.6,240.6,6519
03/13/2003,11:27,240.6,240.6,240.6,240.6,1120
03/13/2003,11:28,240.6,240.6,240.6,240.6,1568
03/13/2003,11:29,240.56,240.56,240.56,240.56,224
03/13/2003,11:33,240.74,240.74,240.74,240.74,2240
03/13/2003,11:34,240.78,240.78,240.78,240.78,8961
03/13/2003,11:35,240.43,240.43,240.43,240.43,224
03/13/2003,11:36,240.38,240.38,240.38,240.38,22
03/13/2003,11:37,240.38,240.38,240.38,240.38,224
03/13/2003,11:39,240.38,240.38,240.38,240.38,672
03/13/2003,11:49,240.56,240.56,240.56,240.56,672
03/13/2003,11:52,240.83,240.83,240.83,240.83,224
03/13/2003,11:54,240.83,240.83,240.83,240.83,22
03/13/2003,11:56,240.74,240.74,240.74,240.74,269
03/13/2003,11:59,240.69,240.69,240.69,240.69,560
03/13/2003,12:03,240.83,240.83,240.83,240.83,426
03/13/2003,12:04,240.6,240.6,240.6,240.6,5600
03/13/2003,12:07,240.6,240.6,240.6,240.6,672
03/13/2003,12:09,240.78,240.78,240.78,240.78,45
03/13/2003,12:10,240.83,240.83,240.83,240.83,493
03/13/2003,12:11,240.6,240.6,240.6,240.6,1210
03/13/2003,12:12,240.56,240.6,240.56,240.6,2173
03/13/2003,12:17,240.2,240.2,240.2,240.2,22
03/13/2003,12:19,239.62,239.62,239.62,239.62,1120
03/13/2003,12:20,239.8,239.8,239.8,239.8,22
03/13/2003,12:24,239.62,239.62,239.62,239.62,448
03/13/2003,12:29,239.04,239.04,239.04,239.04,22
03/13/2003,12:33,239.44,239.44,239.44,239.44,2240
03/13/2003,12:39,238.46,238.46,238.46,238.46,45
03/13/2003,12:40,238.46,238.46,238.46,238.46,896
03/13/2003,12:41,238.37,238.37,238.37,238.37,1120
03/13/2003,12:42,238.33,238.33,238.33,238.33,90
03/13/2003,12:45,238.24,238.24,238.24,238.24,179
03/13/2003,12:46,238.28,238.28,238.28,238.28,1232
03/13/2003,12:48,238.46,238.46,238.37,238.37,2867
03/13/2003,12:50,238.37,238.37,238.37,238.37,448
03/13/2003,12:51,238.37,238.37,238.37,238.37,896
03/13/2003,12:52,238.46,238.46,238.46,238.46,1680
03/13/2003,12:54,238.15,238.15,237.97,237.97,2240
03/13/2003,12:55,237.97,238.15,237.97,238.06,5354
03/13/2003,12:56,238.15,238.15,238.06,238.06,493
03/13/2003,13:00,238.1,238.1,238.1,238.1,22
03/13/2003,13:01,237.93,238.37,237.93,238.37,4637
03/13/2003,13:04,238.28,238.28,237.84,237.84,179
03/13/2003,13:06,238.15,238.15,238.15,238.15,22
03/13/2003,13:08,238.15,238.15,238.15,238.15,45
03/13/2003,13:12,238.24,238.24,238.24,238.24,22
03/13/2003,13:14,237.97,237.97,237.93,237.93,1143
03/13/2003,13:15,237.7,237.7,237.7,237.7,45
03/13/2003,13:16,237.93,238.51,237.93,238.51,470
03/13/2003,13:18,238.37,238.37,238.37,238.37,224
03/13/2003,13:20,238.42,238.42,238.42,238.42,448
03/13/2003,13:24,237.75,237.75,237.75,237.75,22
03/13/2003,13:25,237.39,237.39,237.39,237.39,112
03/13/2003,13:26,237.48,237.48,237.48,237.48,112
03/13/2003,13:27,237.48,237.48,237.48,237.48,336
03/13/2003,13:28,238.1,238.1,238.1,238.1,22
03/13/2003,13:34,238.33,238.33,238.33,238.33,224
03/13/2003,13:36,238.37,238.37,238.37,238.37,1120
03/13/2003,13:38,238.37,238.37,238.37,238.37,22
03/13/2003,13:39,238.55,238.55,238.55,238.55,1165
03/13/2003,13:40,238.51,238.51,238.24,238.42,694
03/13/2003,13:44,238.42,238.42,238.42,238.42,90
03/13/2003,13:45,238.46,238.46,238.46,238.46,22
03/13/2003,13:46,238.86,238.86,238.86,238.86,1120
03/13/2003,13:47,238.59,238.59,238.59,238.59,22
03/13/2003,13:51,239.04,239.04,239.04,239.04,3360
03/13/2003,13:56,239.4,239.4,239.4,239.4,224
03/13/2003,13:57,239.4,239.4,239.4,239.4,22
03/13/2003,14:04,239.13,239.13,239.13,239.13,1120
03/13/2003,14:05,238.91,238.91,238.91,238.91,470
03/13/2003,14:06,238.91,238.91,238.91,238.91,470
03/13/2003,14:08,239,239,239,239,22
03/13/2003,14:15,239.13,239.13,239.13,239.13,112
03/13/2003,14:18,238.59,238.59,238.59,238.59,90
03/13/2003,14:20,238.59,238.59,238.59,238.59,224
03/13/2003,14:23,238.73,238.73,238.73,238.73,45
03/13/2003,14:24,238.77,238.77,238.77,238.77,90
03/13/2003,14:25,238.59,238.59,238.59,238.59,22
03/13/2003,14:38,239.04,239.04,239.04,239.04,22
03/13/2003,14:39,239.04,239.04,239.04,239.04,1120
03/13/2003,14:49,239.09,239.09,239.09,239.09,3360
03/13/2003,14:50,239.18,239.18,239.18,239.18,3360
03/13/2003,14:51,238.82,238.82,238.82,238.82,22
03/13/2003,14:52,239.09,239.09,239.09,239.09,448
03/13/2003,14:54,238.91,238.91,238.91,238.91,224
03/13/2003,14:57,239.04,239.04,239.04,239.04,224
03/13/2003,14:59,238.82,238.82,238.82,238.82,3360
03/13/2003,15:03,238.42,238.42,238.42,238.42,224
03/13/2003,15:04,238.46,238.46,238.46,238.46,112
03/13/2003,15:11,238.59,238.59,238.59,238.59,45
03/13/2003,15:18,238.64,238.64,238.64,238.64,448
03/13/2003,15:20,238.51,238.51,238.51,238.51,6049
03/13/2003,15:21,238.51,238.51,238.37,238.37,784
03/13/2003,15:22,238.55,238.55,238.55,238.55,336
03/13/2003,15:27,238.51,238.51,238.51,238.51,22
03/13/2003,15:28,238.77,238.82,238.77,238.82,67
03/13/2003,15:29,238.42,238.42,238.42,238.42,112
03/13/2003,15:31,238.68,238.82,238.68,238.82,1143
03/13/2003,15:32,239.04,239.04,239.04,239.04,45
03/13/2003,15:34,238.82,238.82,238.82,238.82,1703
03/13/2003,15:35,238.82,238.82,238.82,238.82,5914
03/13/2003,15:36,238.86,238.86,238.86,238.86,2128
03/13/2003,15:37,239.13,239.13,239.13,239.13,90
03/13/2003,15:38,239.18,239.22,239.13,239.13,538
03/13/2003,15:39,239.22,239.35,239.22,239.26,1255
03/13/2003,15:40,239.26,239.49,239.26,239.49,694
03/13/2003,15:41,239.67,239.71,239.67,239.71,2240
03/13/2003,15:42,239.58,239.84,239.58,239.84,3562
03/13/2003,15:43,239.8,239.8,239.71,239.76,1165
03/13/2003,15:45,239.93,239.93,239.93,239.93,22
03/13/2003,15:46,239.84,239.84,239.84,239.84,22
03/13/2003,15:47,240.25,240.25,240.25,240.25,224
03/13/2003,15:48,240.29,240.29,240.07,240.07,291
03/13/2003,15:49,240.34,240.34,240.34,240.34,224
03/13/2003,15:50,240.16,240.16,240.16,240.16,358
03/13/2003,15:51,240.38,240.38,240.38,240.38,2240
03/13/2003,15:52,240.47,240.47,240.47,240.47,45
03/13/2003,15:53,240.56,240.56,240.38,240.38,3405
03/13/2003,15:54,240.2,240.2,240.16,240.16,90
03/13/2003,15:56,240.6,240.6,240.6,240.6,1053
03/13/2003,15:57,240.38,240.38,240.38,240.38,22
03/13/2003,15:58,240.56,240.56,240.25,240.56,672
03/14/2003,09:34,241.5,241.5,239.93,240.38,3114
03/14/2003,09:36,239.93,239.93,239.93,239.93,1120
03/14/2003,09:38,239.04,239.04,239.04,239.04,112
03/14/2003,09:42,240.25,240.38,239.26,239.26,11246
03/14/2003,09:43,240.92,240.92,240.92,240.92,1120
03/14/2003,09:46,241.05,241.32,241.05,241.32,336
03/14/2003,09:47,241.45,241.45,241.45,241.45,224
03/14/2003,09:49,240.16,240.16,240.16,240.16,90
03/14/2003,09:51,239.26,239.26,239.26,239.26,1008
03/14/2003,09:52,239.18,239.18,239.18,239.18,22
03/14/2003,09:53,239.4,239.67,239.4,239.62,9431
03/14/2003,09:54,239.62,239.62,239.62,239.62,8513
03/14/2003,09:55,240.2,240.2,239.84,239.84,6765
03/14/2003,09:56,240.38,240.38,240.38,240.38,5600
03/14/2003,09:57,239.71,239.71,239.71,239.71,224
03/14/2003,10:00,240.16,240.65,240.16,240.65,157
03/14/2003,10:01,240.83,240.83,240.83,240.83,224
03/14/2003,10:03,240.6,241.05,240.6,240.6,1098
03/14/2003,10:05,240.6,240.6,240.6,240.6,22
03/14/2003,10:06,240.34,240.6,240.34,240.6,67
03/14/2003,10:08,240.78,240.78,240.78,240.78,45
03/14/2003,10:12,240.38,240.38,240.38,240.38,896
03/14/2003,10:13,239.62,239.62,239.62,239.62,314
03/14/2003,10:14,239.67,239.67,239.26,239.26,269
03/14/2003,10:15,239.31,239.31,238.73,239.04,1882
03/14/2003,10:16,238.73,238.82,238.64,238.77,134
03/14/2003,10:17,238.73,238.73,238.73,238.73,4480
03/14/2003,10:19,238.82,238.82,238.82,238.82,22
03/14/2003,10:20,238.86,238.86,238.86,238.86,157
03/14/2003,10:21,238.73,238.73,238.73,238.73,45
03/14/2003,10:23,238.77,238.77,238.73,238.73,336
03/14/2003,10:24,238.73,238.73,238.73,238.73,1344
03/14/2003,10:26,238.64,238.64,238.64,238.64,179
03/14/2003,10:27,238.46,238.46,238.46,238.46,1120
03/14/2003,10:29,238.33,238.33,238.15,238.15,2307
03/14/2003,10:30,238.1,238.1,237.93,237.93,403
03/14/2003,10:31,237.66,237.66,237.48,237.48,5825
03/14/2003,10:32,237.75,237.75,237.75,237.75,112
03/14/2003,10:33,238.15,238.37,238.15,238.37,3607
03/14/2003,10:34,237.84,238.42,237.84,238.42,5780
03/14/2003,10:35,238.01,238.01,238.01,238.01,45
03/14/2003,10:37,237.84,237.93,237.84,237.93,134
03/14/2003,10:38,238.1,238.15,238.06,238.06,1411
03/14/2003,10:39,238.37,238.46,238.37,238.46,448
03/14/2003,10:41,238.73,238.77,238.73,238.77,246
03/14/2003,10:42,239.04,239.13,239.04,239.13,672
03/14/2003,10:47,238.51,238.51,238.51,238.51,157
03/14/2003,10:48,238.42,238.42,238.42,238.42,22
03/14/2003,10:49,238.37,238.73,238.37,238.73,90
03/14/2003,10:51,238.73,238.73,238.73,238.73,448
03/14/2003,10:54,238.15,238.37,238.15,238.37,246
03/14/2003,10:56,238.64,238.64,238.64,238.64,22
03/14/2003,10:57,238.37,238.37,238.28,238.28,157
03/14/2003,10:59,238.15,238.15,238.15,238.15,448
03/14/2003,11:01,238.06,238.06,238.06,238.06,224
03/14/2003,11:03,238.24,238.28,238.24,238.28,358
03/14/2003,11:04,238.86,238.86,238.86,238.86,3360
03/14/2003,11:05,238.55,238.86,238.37,238.37,90
03/14/2003,11:06,238.86,238.86,238.64,238.73,2979
03/14/2003,11:07,238.77,238.77,238.77,238.77,22
03/14/2003,11:10,238.82,238.82,238.82,238.82,22
03/14/2003,11:14,239.71,239.71,239.62,239.62,1165
03/14/2003,11:15,239.4,239.4,239.4,239.4,112
03/14/2003,11:16,239.62,239.62,239.62,239.62,90
03/14/2003,11:17,239.71,239.71,239.71,239.71,22
03/14/2003,11:18,240.02,240.02,239.84,240.02,3383
03/14/2003,11:21,240.43,240.43,240.43,240.43,45
03/14/2003,11:22,240.43,240.43,240.43,240.43,806
03/14/2003,11:24,239.93,239.93,239.89,239.89,1232
03/14/2003,11:25,240.25,240.25,240.25,240.25,22
03/14/2003,11:32,240.47,240.47,240.47,240.47,22
03/14/2003,11:33,240.56,240.56,240.25,240.25,314
03/14/2003,11:36,240.25,240.25,240.25,240.25,403
03/14/2003,11:37,240.11,240.11,240.11,240.11,179
03/14/2003,11:38,239.22,239.22,239.22,239.22,224
03/14/2003,11:40,239.35,239.35,239.35,239.35,1120
03/14/2003,11:42,239.04,239.04,239.04,239.04,112
03/14/2003,11:43,239.49,239.49,239.49,239.49,246
03/14/2003,11:56,239.13,239.13,239.13,239.13,336
03/14/2003,11:57,239.71,239.71,239.35,239.35,515
03/14/2003,12:00,238.64,238.64,238.64,238.64,67
03/14/2003,12:02,238.68,238.68,238.68,238.68,22
03/14/2003,12:03,238.82,238.91,238.73,238.91,7885
03/14/2003,12:16,239.13,239.13,239.13,239.13,45
03/14/2003,12:19,239.04,239.04,239.04,239.04,22
03/14/2003,12:27,238.46,238.46,238.46,238.46,1120
03/14/2003,12:28,238.55,238.55,238.51,238.51,2912
03/14/2003,12:29,238.55,238.55,238.55,238.55,1411
03/14/2003,12:34,238.82,238.82,238.77,238.77,5600
03/14/2003,12:40,238.37,238.37,238.37,238.37,112
03/14/2003,12:42,238.15,238.24,238.15,238.24,67
03/14/2003,12:47,239,239,239,239,22
03/14/2003,12:59,238.68,238.68,238.68,238.68,22
03/14/2003,13:12,238.82,238.82,238.82,238.82,336
03/14/2003,13:15,238.59,238.59,238.59,238.59,67
03/14/2003,13:18,238.59,238.59,238.59,238.59,448
03/14/2003,13:21,238.82,238.82,238.82,238.82,224
03/14/2003,13:22,239.09,239.09,238.82,238.82,67
03/14/2003,13:23,238.37,238.37,238.37,238.37,448
03/14/2003,13:24,238.77,238.77,238.77,238.77,224
03/14/2003,13:28,238.59,238.59,238.59,238.59,1210
03/14/2003,13:32,238.64,238.64,238.64,238.64,224
03/14/2003,13:46,239.18,239.18,239.18,239.18,6721
03/14/2003,13:47,239.44,239.44,239.44,239.44,717
03/14/2003,13:48,239.44,239.44,239.44,239.44,336
03/14/2003,13:49,239.62,239.62,239.62,239.62,246
03/14/2003,13:56,239.26,239.26,239.26,239.26,3360
03/14/2003,14:06,239.4,239.4,239.4,239.4,269
03/14/2003,14:28,239.18,239.18,239.18,239.18,157
03/14/2003,14:30,238.91,238.91,238.91,238.91,67
03/14/2003,14:31,239.18,239.18,239.18,239.18,179
03/14/2003,14:49,239.31,239.31,239.31,239.31,22
03/14/2003,14:51,239.26,239.26,239.26,239.26,112
03/14/2003,14:52,239.35,239.35,239.35,239.35,22
03/14/2003,14:55,239.31,239.31,239.26,239.26,45
03/14/2003,14:57,239.31,239.4,239.31,239.4,2263
03/14/2003,14:59,239.26,239.26,239.26,239.26,22
03/14/2003,15:00,239.44,239.49,239.44,239.49,358
03/14/2003,15:02,239.58,239.58,239.58,239.58,22
03/14/2003,15:03,239.44,239.44,239.44,239.44,22
03/14/2003,15:04,239.49,239.49,239.49,239.49,22
03/14/2003,15:05,239.58,239.58,239.58,239.58,22
03/14/2003,15:06,239.67,239.67,239.67,239.67,515
03/14/2003,15:07,239.67,239.67,239.67,239.67,627
03/14/2003,15:08,239.98,239.98,239.93,239.93,134
03/14/2003,15:09,239.98,240.16,239.98,240.16,672
03/14/2003,15:10,240.43,240.43,240.43,240.43,22
03/14/2003,15:11,239.98,240.16,239.98,240.16,694
03/14/2003,15:26,239.53,239.53,239.53,239.53,336
03/14/2003,15:27,239.71,239.71,239.71,239.71,448
03/14/2003,15:30,239.71,239.71,239.71,239.71,672
03/14/2003,15:36,239.71,239.71,239.71,239.71,2285
03/14/2003,15:41,239.62,239.62,239.62,239.62,2912
03/14/2003,15:42,239.62,239.62,239.62,239.62,1120
03/14/2003,15:43,239.93,239.93,239.93,239.93,22
03/14/2003,15:50,239.62,239.62,239.62,239.62,224
03/14/2003,15:51,239.71,239.71,239.71,239.71,112
03/14/2003,15:52,239.18,239.18,239.18,239.18,22
03/14/2003,15:55,239.49,239.49,239.18,239.18,381
03/14/2003,15:56,239.26,239.26,239.26,239.26,22
03/14/2003,15:58,239.49,239.49,239.49,239.49,2240
03/14/2003,15:59,239.35,239.35,239.35,239.35,112
03/17/2003,09:32,241.5,241.5,241.5,241.5,224
03/17/2003,09:33,241.09,241.09,241.09,241.09,112
03/17/2003,09:34,241.72,241.72,241.72,241.72,22
03/17/2003,09:37,241.85,241.85,241.5,241.5,10081
03/17/2003,09:38,242.17,242.84,242.17,242.84,1098
03/17/2003,09:39,242.84,242.84,242.61,242.84,448
03/17/2003,09:40,242.88,243.1,242.84,243.1,11447
03/17/2003,09:41,242.84,243.42,242.84,243.06,672
03/17/2003,09:42,243.51,243.51,243.51,243.51,2464
03/17/2003,09:43,243.51,243.51,243.51,243.51,224
03/17/2003,09:45,243.51,243.68,243.51,243.59,672
03/17/2003,09:46,243.64,243.64,243.64,243.64,134
03/17/2003,09:47,243.73,243.73,243.73,243.73,672
03/17/2003,09:48,243.73,243.95,243.68,243.68,874
03/17/2003,09:49,244.09,244.17,244.09,244.09,829
03/17/2003,09:50,244.09,244.09,244.09,244.09,314
03/17/2003,09:52,244.09,244.09,244.09,244.09,112
03/17/2003,09:53,244.09,244.09,244.09,244.09,358
03/17/2003,09:54,243.77,243.77,243.77,243.77,224
03/17/2003,09:55,243.55,243.95,243.37,243.37,3540
03/17/2003,09:56,243.15,243.51,243.15,243.51,3472
03/17/2003,09:57,243.33,243.33,243.33,243.33,112
03/17/2003,09:58,243.51,243.51,243.51,243.51,112
03/17/2003,10:00,243.59,243.59,243.59,243.59,90
03/17/2003,10:01,243.73,243.73,243.1,243.51,16891
03/17/2003,10:03,243.06,243.06,243.06,243.06,1344
03/17/2003,10:04,243.15,243.46,243.15,243.46,1143
03/17/2003,10:05,243.51,243.55,243.28,243.28,5937
03/17/2003,10:06,243.15,243.15,243.15,243.15,112
03/17/2003,10:07,243.06,243.06,243.06,243.06,22
03/17/2003,10:08,242.3,242.7,242.26,242.7,560
03/17/2003,10:09,242.61,242.61,242.61,242.61,2240
03/17/2003,10:12,242.48,242.48,242.48,242.48,112
03/17/2003,10:13,242.3,242.3,242.3,242.3,179
03/17/2003,10:15,242.08,242.57,242.08,242.57,336
03/17/2003,10:16,242.66,242.66,242.66,242.66,22
03/17/2003,10:17,243.06,243.06,243.06,243.06,112
03/17/2003,10:18,243.42,243.42,243.42,243.42,1120
03/17/2003,10:20,242.92,242.92,242.66,242.66,314
03/17/2003,10:25,242.43,242.43,242.43,242.43,22
03/17/2003,10:26,242.43,242.43,242.43,242.43,45
03/17/2003,10:30,242.7,242.7,242.39,242.39,134
03/17/2003,10:34,243.06,243.06,242.84,242.84,1299
03/17/2003,10:35,242.57,242.57,242.43,242.43,90
03/17/2003,10:36,242.26,242.26,241.85,241.85,314
03/17/2003,10:37,241.63,241.63,241.63,241.63,45
03/17/2003,10:38,242.08,242.08,241.54,241.54,538
03/17/2003,10:39,241.9,241.9,241.5,241.5,493
03/17/2003,10:40,241.05,241.05,241.05,241.05,1120
03/17/2003,10:41,241.09,241.09,241.09,241.09,22
03/17/2003,10:42,241.23,241.23,241.23,241.23,45
03/17/2003,10:44,241.05,241.05,240.6,240.78,3047
03/17/2003,10:45,240.83,240.83,240.83,240.83,448
03/17/2003,10:46,240.38,240.38,239.98,239.98,314
03/17/2003,10:47,240.34,240.34,240.34,240.34,22
03/17/2003,10:48,240.56,240.56,240.56,240.56,112
03/17/2003,10:50,240.25,240.6,240.25,240.6,13464
03/17/2003,10:51,239.71,239.71,239.71,239.71,134
03/17/2003,10:52,239.71,239.71,239.71,239.71,1210
03/17/2003,10:55,239.58,239.67,239.04,239.4,605
03/17/2003,10:56,239,239.04,239,239,1344
03/17/2003,10:59,239.49,239.49,239.49,239.49,448
03/17/2003,11:00,239.71,239.71,239.71,239.71,1120
03/17/2003,11:01,239.67,239.71,239.67,239.71,157
03/17/2003,11:02,239.4,240.16,239.4,240.16,1143
03/17/2003,11:03,240.2,240.2,240.2,240.2,1120
03/17/2003,11:04,240.2,240.2,240.2,240.2,22
03/17/2003,11:06,241.05,241.05,241.05,241.05,493
03/17/2003,11:07,241.68,241.68,241.68,241.68,448
03/17/2003,11:10,241.27,241.32,241.27,241.32,1232
03/17/2003,11:13,241.68,241.68,241.68,241.68,67
03/17/2003,11:17,241.23,241.23,241.23,241.23,22
03/17/2003,11:20,240.78,240.87,240.78,240.87,134
03/17/2003,11:21,240.83,240.83,240.83,240.83,7729
03/17/2003,11:30,240.92,240.92,240.92,240.92,22
03/17/2003,11:33,241.18,241.18,241.18,241.18,67
03/17/2003,11:36,240.43,240.43,240.43,240.43,112
03/17/2003,11:45,239.67,239.67,239.67,239.67,448
03/17/2003,11:48,239.8,239.8,239.8,239.8,22
03/17/2003,11:49,240.02,240.2,240.02,240.2,2307
03/17/2003,11:51,239.93,239.93,239.93,239.93,22
03/17/2003,11:52,239.98,239.98,239.98,239.98,22
03/17/2003,11:53,240.25,240.25,240.25,240.25,896
03/17/2003,11:56,240.29,240.29,240.07,240.07,829
03/17/2003,11:57,240.2,240.2,240.2,240.2,22
03/17/2003,11:58,240.51,240.51,240.51,240.51,45
03/17/2003,11:59,240.11,240.11,240.07,240.07,4144
03/17/2003,12:00,240.07,240.29,240.02,240.29,28025
03/17/2003,12:01,240.07,240.07,240.07,240.07,11223
03/17/2003,12:12,240.6,240.6,240.47,240.47,896
03/17/2003,12:13,240.34,240.34,240.34,240.34,448
03/17/2003,12:14,240.25,240.25,240.25,240.25,112
03/17/2003,12:15,240.07,240.07,240.07,240.07,426
03/17/2003,12:20,239.89,239.89,239.89,239.89,224
03/17/2003,12:21,239.71,239.71,239.71,239.71,448
03/17/2003,12:22,239.89,239.89,239.89,239.89,672
03/17/2003,12:27,239.8,239.8,239.8,239.8,45
03/17/2003,12:28,239.49,239.8,239.49,239.8,67
03/17/2003,12:29,239.89,239.89,239.89,239.89,67
03/17/2003,12:30,239.49,239.49,239.49,239.49,179
03/17/2003,12:34,239.58,239.58,239.58,239.58,22
03/17/2003,12:37,239.58,239.58,239.58,239.58,22
03/17/2003,12:40,239.71,239.71,239.71,239.71,22
03/17/2003,12:45,239.71,239.71,239.71,239.71,22
03/17/2003,12:47,239.8,240.16,239.8,240.16,269
03/17/2003,12:48,239.71,239.71,239.71,239.71,45
03/17/2003,12:49,239.49,239.49,239.44,239.44,336
03/17/2003,12:51,239.67,239.67,239.49,239.49,134
03/17/2003,12:54,239.8,239.8,239.8,239.8,314
03/17/2003,12:56,240.16,240.16,240.16,240.16,22
03/17/2003,12:57,239.71,239.71,239.71,239.71,22
03/17/2003,13:04,239.49,239.49,239.49,239.49,67
03/17/2003,13:05,239.71,239.71,239.71,239.71,4816
03/17/2003,13:07,239.8,239.8,239.8,239.8,5600
03/17/2003,13:08,239.49,239.49,239.49,239.49,22
03/17/2003,13:09,239.26,239.26,239.26,239.26,112
03/17/2003,13:10,239.31,239.58,239.31,239.58,246
03/17/2003,13:11,239.53,239.53,239.53,239.53,22
03/17/2003,13:13,239.53,239.53,239.53,239.53,112
03/17/2003,13:14,239.8,239.8,239.8,239.8,224
03/17/2003,13:16,239.26,239.26,239.26,239.26,45
03/17/2003,13:20,239.71,239.71,239.71,239.71,112
03/17/2003,13:25,239.4,239.4,239.4,239.4,67
03/17/2003,13:28,239.53,239.53,239.53,239.53,12321
03/17/2003,13:34,239.58,239.58,239.58,239.58,448
03/17/2003,13:35,239.58,239.58,239.58,239.58,45
03/17/2003,13:46,239.49,239.49,239.49,239.49,336
03/17/2003,13:49,239.49,239.49,239.49,239.49,784
03/17/2003,13:51,239.22,239.22,239.22,239.22,2240
03/17/2003,13:55,239.26,239.26,239.26,239.26,2240
03/17/2003,13:57,239.18,239.18,239.18,239.18,2240
03/17/2003,13:58,239.04,239.04,239.04,239.04,22
03/17/2003,13:59,238.86,238.86,238.86,238.86,112
03/17/2003,14:00,238.82,238.91,238.73,238.91,3584
03/17/2003,14:02,239.22,239.26,239.22,239.26,1143
03/17/2003,14:04,239.09,239.09,239.09,239.09,2240
03/17/2003,14:08,239.18,239.18,239.18,239.18,157
03/17/2003,14:16,239.44,239.44,239.44,239.44,22
03/17/2003,14:18,239.49,239.49,239.49,239.49,45
03/17/2003,14:22,239.8,239.8,239.8,239.8,717
03/17/2003,14:23,239.89,239.89,239.89,239.89,224
03/17/2003,14:24,239.84,239.93,239.84,239.93,5713
03/17/2003,14:28,239.84,239.84,239.8,239.8,1008
03/17/2003,14:29,239.8,239.8,239.8,239.8,179
03/17/2003,14:31,239.93,239.93,239.93,239.93,448
03/17/2003,14:32,239.8,239.93,239.8,239.93,941
03/17/2003,14:33,239.98,239.98,239.98,239.98,67
03/17/2003,14:35,240.07,240.07,239.98,239.98,717
03/17/2003,14:41,239.71,239.71,239.71,239.71,1792
03/17/2003,14:49,240.11,240.11,240.11,240.11,112
03/17/2003,14:52,239.93,239.93,239.93,239.93,202
03/17/2003,14:55,239.8,239.8,239.8,239.8,1120
03/17/2003,14:58,239.8,239.8,239.8,239.8,246
03/17/2003,15:04,239.84,239.84,239.84,239.84,22
03/17/2003,15:05,239.98,239.98,239.98,239.98,22
03/17/2003,15:06,240.02,240.38,240.02,240.38,45
03/17/2003,15:07,240.43,240.43,240.43,240.43,224
03/17/2003,15:08,240.07,240.07,240.07,240.07,22
03/17/2003,15:12,240.43,240.6,240.43,240.6,1367
03/17/2003,15:13,240.43,240.51,240.43,240.51,784
03/17/2003,15:15,240.83,240.83,240.83,240.83,22
03/17/2003,15:17,241.14,241.27,241.14,241.27,896
03/17/2003,15:19,240.92,241.01,240.92,241.01,448
03/17/2003,15:21,241.09,241.09,241.09,241.09,112
03/17/2003,15:22,241.18,241.27,241.18,241.27,470
03/17/2003,15:27,241.68,241.68,241.59,241.59,134
03/17/2003,15:28,241.59,241.59,241.5,241.5,67
03/17/2003,15:29,241.18,241.18,241.14,241.14,358
03/17/2003,15:30,241.41,241.41,241.41,241.41,90
03/17/2003,15:32,241.01,241.01,241.01,241.01,224
03/17/2003,15:36,241.14,241.14,241.14,241.14,112
03/17/2003,15:39,241.18,241.36,241.18,241.36,224
03/17/2003,15:41,241.68,241.68,241.68,241.68,224
03/17/2003,15:42,241.9,241.9,241.45,241.45,246
03/17/2003,15:43,241.36,241.54,241.23,241.54,5645
03/17/2003,15:44,241.59,241.59,241.59,241.59,45
03/17/2003,15:46,241.32,241.32,241.32,241.32,112
03/17/2003,15:47,241.76,241.76,241.59,241.59,493
03/17/2003,15:48,241.59,241.81,241.59,241.81,1344
03/17/2003,15:50,241.76,241.76,241.76,241.76,134
03/17/2003,15:51,241.59,241.59,241.59,241.59,3360
03/17/2003,15:54,241.59,241.59,241.59,241.59,179
03/17/2003,15:55,241.85,241.85,241.72,241.72,134
03/17/2003,15:57,241.63,241.63,241.63,241.63,2240
03/17/2003,15:58,241.63,241.63,241.63,241.63,22
03/18/2003,09:32,240.38,240.38,240.38,240.38,560
03/18/2003,09:33,239.26,240.16,239.26,240.16,179
03/18/2003,09:34,240.74,240.74,240.74,240.74,45
03/18/2003,09:35,241.01,241.01,241.01,241.01,448
03/18/2003,09:37,241.05,241.05,241.05,241.05,291
03/18/2003,09:38,240.2,240.2,239.93,239.93,2263
03/18/2003,09:41,240.16,240.16,240.16,240.16,448
03/18/2003,09:43,240.16,240.16,240.16,240.16,2240
03/18/2003,09:44,240.34,240.34,240.34,240.34,45
03/18/2003,09:46,239.58,239.58,239.58,239.58,224
03/18/2003,09:47,239.53,239.89,239.53,239.71,829
03/18/2003,09:49,239.8,239.89,239.44,239.89,381
03/18/2003,09:50,239.93,239.93,239.93,239.93,90
03/18/2003,09:51,240.38,240.6,240.38,240.6,672
03/18/2003,09:52,240.25,240.51,240.25,240.51,5757
03/18/2003,09:53,240.16,240.16,240.16,240.16,22
03/18/2003,09:54,240.6,240.69,240.6,240.69,269
03/18/2003,09:56,240.47,240.47,240.47,240.47,5600
03/18/2003,09:57,240.47,240.47,240.47,240.47,224
03/18/2003,09:59,239.44,239.49,238.95,239.49,1322
03/18/2003,10:01,239.35,239.35,239.35,239.35,2912
03/18/2003,10:02,239.26,239.26,239.26,239.26,3360
03/18/2003,10:03,239.49,239.49,239.04,239.04,874
03/18/2003,10:04,239.04,239.04,239.04,239.04,448
03/18/2003,10:05,238.82,238.82,238.82,238.82,224
03/18/2003,10:07,239.44,239.44,239.44,239.44,67
03/18/2003,10:08,239.31,239.35,239.31,239.35,896
03/18/2003,10:14,239.35,239.49,239.35,239.49,381
03/18/2003,10:15,239.49,239.49,239.13,239.31,246
03/18/2003,10:17,240.16,240.16,239.84,239.84,246
03/18/2003,10:18,240.02,240.02,240.02,240.02,22
03/18/2003,10:19,240.6,240.65,240.6,240.65,3808
03/18/2003,10:20,240.6,241.72,240.6,241.72,7841
03/18/2003,10:21,241.23,241.59,241.23,241.59,627
03/18/2003,10:22,241.72,241.72,241.5,241.5,26994
03/18/2003,10:23,241.41,241.41,240.83,240.83,1411
03/18/2003,10:24,241.45,241.5,241.45,241.5,986
03/18/2003,10:25,241.5,241.5,241.5,241.5,134
03/18/2003,10:26,241.5,241.5,241.5,241.5,22
03/18/2003,10:29,241.94,241.94,241.94,241.94,224
03/18/2003,10:30,241.76,242.08,241.76,241.81,1859
03/18/2003,10:31,240.6,240.6,240.6,240.6,22
03/18/2003,10:32,241.23,241.23,241.23,241.23,4704
03/18/2003,10:33,240.96,241.05,240.38,241.05,11627
03/18/2003,10:34,241.05,241.5,241.05,241.5,5690
03/18/2003,10:35,241.27,241.27,241.27,241.27,224
03/18/2003,10:36,241.18,241.18,241.18,241.18,22
03/18/2003,10:39,241.76,241.76,241.76,241.76,1008
03/18/2003,10:41,242.17,242.39,242.17,242.39,448
03/18/2003,10:42,242.75,242.75,242.61,242.75,1143
03/18/2003,10:43,242.66,242.66,242.57,242.57,336
03/18/2003,10:45,242.39,242.39,242.21,242.21,67
03/18/2003,10:46,242.3,242.3,242.26,242.26,2240
03/18/2003,10:50,242.21,242.21,242.21,242.21,22
03/18/2003,10:51,241.94,241.94,241.76,241.76,27554
03/18/2003,10:52,241.76,242.21,241.76,242.21,470
03/18/2003,10:53,242.3,242.3,242.3,242.3,5600
03/18/2003,10:54,242.21,242.21,242.21,242.21,448
03/18/2003,10:55,242.3,242.3,242.3,242.3,1120
03/18/2003,10:58,242.39,242.39,242.39,242.39,22
03/18/2003,10:59,242.61,242.61,242.61,242.61,112
03/18/2003,11:00,242.84,243.06,242.48,243.06,112
03/18/2003,11:02,243.1,243.28,243.06,243.28,5735
03/18/2003,11:03,243.28,243.73,243.28,243.73,515
03/18/2003,11:04,244.17,244.17,244.17,244.17,246
03/18/2003,11:05,244.62,244.62,244.62,244.62,157
03/18/2003,11:06,244.84,244.89,244.84,244.89,314
03/18/2003,11:07,245.07,245.07,244.89,244.98,582
03/18/2003,11:08,245.07,245.47,245.07,245.47,1143
03/18/2003,11:09,245.29,245.29,244.98,245.25,963
03/18/2003,11:10,245.29,245.29,245.25,245.25,314
03/18/2003,11:11,245.51,245.51,245.42,245.42,1322
03/18/2003,11:12,245.47,245.92,245.47,245.74,2128
03/18/2003,11:14,245.29,245.42,245.07,245.11,22917
03/18/2003,11:15,245.11,245.11,245.11,245.11,45
03/18/2003,11:17,245.07,245.07,245.07,245.07,448
03/18/2003,11:18,245.29,245.29,245.29,245.29,202
03/18/2003,11:19,245.16,245.42,245.16,245.42,1546
03/18/2003,11:20,245.29,245.51,245.2,245.51,224
03/18/2003,11:21,245.51,245.51,245.51,245.51,1210
03/18/2003,11:22,245.51,245.74,245.51,245.74,7953
03/18/2003,11:23,245.74,245.74,245.69,245.74,986
03/18/2003,11:24,245.96,245.96,245.96,245.96,112
03/18/2003,11:25,245.96,245.96,245.96,245.96,112
03/18/2003,11:26,245.96,245.96,245.65,245.65,112
03/18/2003,11:27,245.74,245.74,245.74,245.74,896
03/18/2003,11:28,245.74,245.96,245.74,245.96,2285
03/18/2003,11:29,246.41,246.41,246.41,246.41,67
03/18/2003,11:30,245.92,245.92,245.92,245.92,67
03/18/2003,11:31,246.32,246.32,246.32,246.32,224
03/18/2003,11:32,246.32,246.32,246.32,246.32,22
03/18/2003,11:33,246.41,246.41,246.14,246.14,202
03/18/2003,11:34,246.63,246.63,246.63,246.63,224
03/18/2003,11:36,246.54,246.54,246.54,246.54,269
03/18/2003,11:37,246.63,246.63,246.63,246.63,134
03/18/2003,11:39,246.63,246.63,246.63,246.63,1949
03/18/2003,11:41,246.76,246.76,246.76,246.76,22
03/18/2003,11:42,246.54,246.54,246.36,246.36,90
03/18/2003,11:43,246.18,246.18,246.14,246.14,134
03/18/2003,11:45,245.96,246.36,245.87,246.36,2375
03/18/2003,11:46,245.87,245.87,245.74,245.74,2240
03/18/2003,11:48,246.09,246.09,246.09,246.09,3450
03/18/2003,11:51,246.27,246.27,245.96,245.96,11313
03/18/2003,11:52,246.18,246.36,246.18,246.36,3965
03/18/2003,11:53,246.36,246.36,246.36,246.36,224
03/18/2003,11:54,246.36,246.36,246.36,246.36,224
03/18/2003,11:59,246.63,246.63,246.05,246.05,314
03/18/2003,12:00,246.45,246.54,246.32,246.54,3562
03/18/2003,12:02,246.32,246.32,246.32,246.32,67
03/18/2003,12:03,246.32,246.32,246.32,246.32,45
03/18/2003,12:04,245.92,245.92,245.92,245.92,2240
03/18/2003,12:07,246.05,246.05,245.92,245.96,1255
03/18/2003,12:08,245.87,245.87,245.87,245.87,134
03/18/2003,12:09,245.69,245.69,245.69,245.69,1120
03/18/2003,12:10,245.83,245.83,245.83,245.83,1120
03/18/2003,12:12,246.27,246.27,246.27,246.27,45
03/18/2003,12:13,246.18,246.18,246.18,246.18,1210
03/18/2003,12:15,245.92,245.96,245.92,245.96,112
03/18/2003,12:19,245.96,245.96,245.96,245.96,22
03/18/2003,12:21,246.41,246.41,246.41,246.41,560
03/18/2003,12:22,246.45,246.45,246.45,246.45,672
03/18/2003,12:23,246.32,246.59,246.32,246.59,179
03/18/2003,12:24,246.63,246.63,246.63,246.63,22
03/18/2003,12:27,246.85,246.85,246.85,246.85,22
03/18/2003,12:29,246.63,246.85,246.63,246.85,5040
03/18/2003,12:30,246.5,246.5,246.5,246.5,67
03/18/2003,12:32,246.81,246.81,246.81,246.81,1120
03/18/2003,12:33,246.59,246.59,246.59,246.59,112
03/18/2003,12:35,246.85,246.85,246.85,246.85,22
03/18/2003,12:36,246.85,246.85,246.85,246.85,1210
03/18/2003,12:40,246.72,246.72,246.72,246.72,224
03/18/2003,12:41,246.94,246.94,246.94,246.94,112
03/18/2003,12:44,247.21,247.21,247.21,247.21,403
03/18/2003,12:45,247.21,247.3,247.21,247.3,67
03/18/2003,12:47,247.52,247.61,247.52,247.61,829
03/18/2003,12:50,247.66,247.66,247.66,247.66,22
03/18/2003,12:51,247.66,247.7,247.66,247.7,806
03/18/2003,12:52,247.66,247.7,247.66,247.7,1501
03/18/2003,12:54,247.75,247.75,247.75,247.75,45
03/18/2003,12:55,247.61,248.01,247.43,247.61,829
03/18/2003,12:58,247.75,247.75,247.75,247.75,1143
03/18/2003,12:59,247.79,247.79,247.79,247.79,134
03/18/2003,13:00,247.79,247.97,247.79,247.97,1568
03/18/2003,13:01,247.97,247.97,247.97,247.97,22
03/18/2003,13:03,247.92,248.19,247.92,248.19,45
03/18/2003,13:09,248.73,248.77,248.73,248.77,112
03/18/2003,13:10,248.77,248.77,248.77,248.77,1680
03/18/2003,13:11,248.73,248.73,248.73,248.73,22
03/18/2003,13:12,248.64,248.68,248.64,248.68,67
03/18/2003,13:13,248.82,248.82,248.82,248.82,224
03/18/2003,13:14,248.77,248.77,248.77,248.77,112
03/18/2003,13:15,248.37,248.37,248.37,248.37,45
03/18/2003,13:16,248.68,248.68,248.68,248.68,2240
03/18/2003,13:17,248.59,248.59,248.59,248.59,45
03/18/2003,13:19,248.64,248.64,248.64,248.64,1680
03/18/2003,13:25,248.5,248.5,248.5,248.5,4480
03/18/2003,13:27,248.82,248.82,248.82,248.82,224
03/18/2003,13:30,248.77,248.82,248.77,248.82,1658
03/18/2003,13:31,248.77,248.77,248.77,248.77,2890
03/18/2003,13:32,248.82,248.82,248.82,248.82,22
03/18/2003,13:35,249,249,249,249,22402
03/18/2003,13:36,248.77,248.77,248.77,248.77,246
03/18/2003,13:37,248.86,248.86,248.86,248.86,224
03/18/2003,13:38,249.09,249.09,249.09,249.09,336
03/18/2003,13:40,249.17,249.17,249.17,249.17,224
03/18/2003,13:41,249.4,249.4,249.4,249.4,1120
03/18/2003,13:42,249.44,249.44,249.44,249.44,22
03/18/2003,13:43,249.44,249.49,249.4,249.44,3719
03/18/2003,13:44,249.8,249.8,249.75,249.75,291
03/18/2003,13:45,249.75,249.75,249.75,249.75,403
03/18/2003,13:47,249.98,249.98,249.98,249.98,246
03/18/2003,13:48,249.98,250.11,249.98,250.11,3898
03/18/2003,13:49,250.34,250.34,250.34,250.34,22
03/18/2003,13:50,250.42,250.47,250.42,250.42,941
03/18/2003,13:51,250.47,250.47,250.47,250.47,2979
03/18/2003,13:52,250.38,250.38,250.34,250.38,1635
03/18/2003,13:53,250.42,250.42,250.25,250.42,202
03/18/2003,13:55,250.16,250.16,249.58,249.58,5802
03/18/2003,13:56,249.98,249.98,249.98,249.98,22402
03/18/2003,13:58,249.62,249.62,249.62,249.62,22
03/18/2003,14:00,249.44,249.49,249.44,249.44,426
03/18/2003,14:01,249.44,249.84,249.44,249.44,426
03/18/2003,14:02,249.62,249.62,249.62,249.62,45
03/18/2003,14:03,248.86,249.09,248.73,248.86,5892
03/18/2003,14:04,249.31,249.31,249.31,249.31,224
03/18/2003,14:05,249.4,249.4,249.4,249.4,224
03/18/2003,14:06,249.35,249.35,249.35,249.35,22
03/18/2003,14:07,248.82,248.82,248.82,248.82,1120
03/18/2003,14:08,248.82,249.09,248.73,249.09,3741
03/18/2003,14:10,249.09,249.09,248.82,249.09,3943
03/18/2003,14:11,249.22,249.22,248.86,248.86,336
03/18/2003,14:15,248.77,248.77,248.77,248.77,45
03/18/2003,14:16,249.17,249.17,249.04,249.04,134
03/18/2003,14:17,248.86,248.86,248.86,248.86,1120
03/18/2003,14:20,249.53,249.53,249.53,249.53,22
03/18/2003,14:21,249.98,249.98,249.58,249.89,291
03/18/2003,14:23,249.53,249.53,249.53,249.53,22
03/18/2003,14:27,249.35,249.35,248.73,248.73,45
03/18/2003,14:28,249.09,249.09,249.09,249.09,22
03/18/2003,14:29,248.95,248.95,248.95,248.95,1143
03/18/2003,14:30,248.82,248.82,248.82,248.82,22
03/18/2003,14:35,248.37,248.37,248.1,248.37,202
03/18/2003,14:36,248.19,248.19,248.19,248.19,90
03/18/2003,14:44,248.68,248.68,248.68,248.68,22
03/18/2003,14:45,248.19,248.19,248.19,248.19,45
03/18/2003,14:46,248.19,248.19,248.19,248.19,157
03/18/2003,14:47,247.97,247.97,247.97,247.97,22
03/18/2003,14:48,247.75,247.75,247.75,247.75,45
03/18/2003,14:57,248.86,248.86,248.86,248.86,134
03/18/2003,15:00,248.28,248.28,248.28,248.28,67
03/18/2003,15:01,248.77,248.86,248.77,248.86,1613
03/18/2003,15:06,248.64,248.64,248.64,248.64,67
03/18/2003,15:09,248.77,248.77,248.77,248.77,1120
03/18/2003,15:10,249,249,249,249,45
03/18/2003,15:11,249.09,249.09,249.09,249.09,5600
03/18/2003,15:12,249.53,249.71,249.53,249.71,5713
03/18/2003,15:13,249.75,249.98,249.75,249.75,4592
03/18/2003,15:14,250.2,250.47,250.02,250.42,4167
03/18/2003,15:15,250.78,250.87,250.02,250.87,6407
03/18/2003,15:16,251,251,250.87,250.87,2464
03/18/2003,15:17,250.6,250.74,250.47,250.74,3181
03/18/2003,15:18,250.74,250.74,250.74,250.74,67
03/18/2003,15:19,250.87,250.87,250.87,250.87,112
03/18/2003,15:20,250.65,250.92,250.65,250.92,157
03/18/2003,15:21,250.65,250.65,250.47,250.51,157
03/18/2003,15:22,250.65,250.96,250.65,250.96,134
03/18/2003,15:23,251.09,251.09,251.09,251.09,2263
03/18/2003,15:24,251.36,251.5,251.36,251.5,784
03/18/2003,15:26,251.54,251.54,251.54,251.54,22
03/18/2003,15:27,251.23,251.23,251.09,251.09,605
03/18/2003,15:29,251.09,251.14,251.09,251.14,3360
03/18/2003,15:30,251.05,251.23,251.05,251.23,1165
03/18/2003,15:32,251.18,251.32,251.18,251.32,1143
03/18/2003,15:35,251.72,251.72,251.72,251.72,90
03/18/2003,15:37,251.32,251.5,251.32,251.5,224
03/18/2003,15:38,251.41,251.41,251.41,251.41,1120
03/18/2003,15:39,251.23,251.23,251.23,251.23,67
03/18/2003,15:40,251.05,251.27,251.05,251.27,2285
03/18/2003,15:41,251.05,251.05,251.05,251.05,2240
03/18/2003,15:42,251.41,251.41,251.09,251.09,1008
03/18/2003,15:43,250.96,251.18,250.96,251.18,40480
03/18/2003,15:44,251.14,251.14,251.14,251.14,112
03/18/2003,15:45,251.23,251.23,251.23,251.23,112
03/18/2003,15:47,251.23,251.23,251.23,251.23,560
03/18/2003,15:48,251.14,251.14,251.14,251.14,45
03/18/2003,15:51,251.5,251.5,251.5,251.5,224
03/18/2003,15:53,251.72,251.72,251.41,251.41,358
03/18/2003,15:55,251.76,251.94,251.63,251.63,3405
03/18/2003,15:56,251.5,252.12,251.5,251.54,5063
03/18/2003,15:57,251.76,251.99,251.72,251.99,10327
03/18/2003,15:58,251.94,251.94,251.94,251.94,672
03/18/2003,15:59,251.9,251.9,251.76,251.76,1837
03/19/2003,09:36,252.7,252.7,252.48,252.48,1746
03/19/2003,09:37,252.03,252.03,250.91,250.91,1835
03/19/2003,09:38,250.91,250.91,250.51,250.51,134
03/19/2003,09:39,250.69,251.14,250.69,251.14,313
03/19/2003,09:40,251.22,252.48,251.22,252.48,134
03/19/2003,09:41,252.48,252.48,252.25,252.25,112
03/19/2003,09:42,252.03,252.03,251.94,251.94,45
03/19/2003,09:43,251.81,251.81,251.58,251.81,470
03/19/2003,09:44,252.12,252.21,252.03,252.03,179
03/19/2003,09:45,252.25,253.1,252.25,253.1,336
03/19/2003,09:46,252.92,253.37,252.52,253.37,1790
03/19/2003,09:47,252.92,253.37,252.92,253.32,291
03/19/2003,09:48,253.37,254.04,253.24,254.04,1790
03/19/2003,09:49,254.04,254.17,253.59,254.17,6400
03/19/2003,09:50,254.22,254.22,253.68,254.04,850
03/19/2003,09:51,253.68,253.68,253.24,253.24,246
03/19/2003,09:52,253.73,253.73,253.15,253.68,627
03/19/2003,09:53,253.73,253.73,253.55,253.55,895
03/19/2003,09:56,253.19,253.19,253.19,253.19,201
03/19/2003,09:57,252.7,252.7,252.48,252.48,2372
03/19/2003,09:58,252.25,252.25,252.21,252.21,470
03/19/2003,09:59,252.25,252.25,252.16,252.16,2350
03/19/2003,10:00,252.7,252.7,252.7,252.7,224
03/19/2003,10:01,252.48,252.48,252.48,252.48,224
03/19/2003,10:02,252.21,252.21,252.21,252.21,22
03/19/2003,10:03,252.21,252.83,252.12,252.83,448
03/19/2003,10:05,252.39,252.74,252.39,252.74,11637
03/19/2003,10:06,252.79,252.79,252.79,252.79,448
03/19/2003,10:07,253.06,253.06,253.06,253.06,448
03/19/2003,10:10,252.16,252.16,252.16,252.16,224
03/19/2003,10:11,252.3,252.3,252.3,252.3,22
03/19/2003,10:15,251.27,251.27,251.27,251.27,1119
03/19/2003,10:16,251.63,251.63,251.63,251.63,22
03/19/2003,10:18,251.58,251.58,251.58,251.58,448
03/19/2003,10:19,251.36,251.36,251.36,251.36,224
03/19/2003,10:20,251.22,251.22,251.22,251.22,2462
03/19/2003,10:21,251.22,251.22,251.22,251.22,895
03/19/2003,10:24,251.45,251.45,251.45,251.45,22
03/19/2003,10:25,251.22,251.22,251.22,251.22,783
03/19/2003,10:28,250.91,250.91,250.91,250.91,45
03/19/2003,10:29,250.91,250.91,250.91,250.91,45
03/19/2003,10:30,250.64,250.64,250.64,250.64,67
03/19/2003,10:31,250.69,250.69,250.69,250.69,157
03/19/2003,10:32,251.18,251.18,251.18,251.18,313
03/19/2003,10:35,251.49,251.49,251.05,251.49,2909
03/19/2003,10:38,251.45,251.45,251.45,251.45,582
03/19/2003,10:43,252.21,252.21,252.21,252.21,3133
03/19/2003,10:44,252.7,252.7,252.7,252.7,1119
03/19/2003,10:54,251.94,251.94,251.94,251.94,1119
03/19/2003,10:58,251.67,251.67,251.67,251.67,224
03/19/2003,10:59,251.67,251.67,251.67,251.67,224
03/19/2003,11:00,251.58,251.58,251.58,251.58,1119
03/19/2003,11:07,251.36,251.36,251.36,251.36,112
03/19/2003,11:10,251.36,251.36,251.36,251.36,45
03/19/2003,11:11,251,251,251,251,22
03/19/2003,11:12,250.96,250.96,250.96,250.96,224
03/19/2003,11:14,250.69,250.69,250.69,250.69,313
03/19/2003,11:15,250.24,250.24,250.02,250.02,492
03/19/2003,11:16,250.24,250.24,250.24,250.24,112
03/19/2003,11:21,250.24,250.24,250.24,250.24,45
03/19/2003,11:22,250.24,250.24,250.24,250.24,224
03/19/2003,11:23,249.79,249.79,249.79,249.79,224
03/19/2003,11:24,249.62,249.79,249.62,249.79,157
03/19/2003,11:27,249.97,249.97,249.97,249.97,1253
03/19/2003,11:29,249.84,249.84,249.57,249.57,67
03/19/2003,11:30,249.35,249.35,249.12,249.12,1231
03/19/2003,11:31,249.08,249.57,249.08,249.57,2283
03/19/2003,11:32,249.35,249.48,249.26,249.48,3424
03/19/2003,11:35,249.44,249.44,249.44,249.44,1119
03/19/2003,11:36,249.08,249.08,249.08,249.08,224
03/19/2003,11:38,248.9,248.9,248.63,248.63,3379
03/19/2003,11:39,248.63,248.95,248.63,248.95,1320
03/19/2003,11:40,248.23,248.23,248.23,248.23,224
03/19/2003,11:41,248.23,248.59,248.19,248.19,2797
03/19/2003,11:42,248.23,248.23,248.14,248.14,448
03/19/2003,11:43,248.28,248.28,248.28,248.28,559
03/19/2003,11:44,248.36,248.36,248.36,248.36,22
03/19/2003,11:45,248.54,248.54,248.54,248.54,22
03/19/2003,11:47,248.86,248.86,248.86,248.86,179
03/19/2003,11:48,248.99,248.99,248.99,248.99,1678
03/19/2003,11:49,249.35,249.35,249.35,249.35,1276
03/19/2003,11:53,249.71,249.93,249.53,249.93,2350
03/19/2003,11:55,249.44,249.44,249.44,249.44,224
03/19/2003,12:01,249.35,249.35,249.35,249.35,224
03/19/2003,12:03,249.79,249.79,249.79,249.79,448
03/19/2003,12:06,249.75,249.75,249.75,249.75,2238
03/19/2003,12:07,249.88,249.88,249.88,249.88,112
03/19/2003,12:09,249.79,249.79,249.79,249.79,448
03/19/2003,12:16,248.95,248.95,248.95,248.95,22
03/19/2003,12:20,249.35,249.35,249.35,249.35,358
03/19/2003,12:21,249.35,249.35,249.35,249.35,761
03/19/2003,12:31,249.57,249.66,249.57,249.66,3379
03/19/2003,12:32,249.79,249.79,249.71,249.71,918
03/19/2003,12:55,249.17,249.17,249.17,249.17,22
03/19/2003,12:57,249.44,249.44,249.44,249.44,1119
03/19/2003,13:03,249.26,249.26,249.26,249.26,45
03/19/2003,13:05,249.3,249.3,249.3,249.3,67
03/19/2003,13:22,248.9,248.9,248.9,248.9,224
03/19/2003,13:25,248.9,248.9,248.9,248.9,224
03/19/2003,13:31,248.9,248.9,248.9,248.9,224
03/19/2003,13:35,248.9,248.9,248.63,248.63,246
03/19/2003,13:38,249.12,249.12,249.12,249.12,448
03/19/2003,13:53,248.14,248.14,248.14,248.14,67
03/19/2003,13:54,248.23,248.23,248.23,248.23,336
03/19/2003,13:55,248.05,248.05,248.05,248.05,45
03/19/2003,13:56,248.05,248.05,247.74,247.74,134
03/19/2003,14:00,247.78,247.78,247.78,247.78,45
03/19/2003,14:02,247.43,247.43,247.43,247.43,269
03/19/2003,14:04,247.56,247.56,247.34,247.43,2506
03/19/2003,14:05,247.25,247.25,247.25,247.25,559
03/19/2003,14:06,246.98,246.98,246.98,246.98,671
03/19/2003,14:07,247.25,247.25,247.25,247.25,559
03/19/2003,14:08,246.93,246.93,246.93,246.93,1678
03/19/2003,14:09,247.07,247.07,247.07,247.07,22
03/19/2003,14:10,247.34,247.34,247.34,247.34,112
03/19/2003,14:14,246.44,246.44,246.44,246.44,22
03/19/2003,14:15,246.44,246.44,246.44,246.44,224
03/19/2003,14:16,246.13,246.13,246.13,246.13,67
03/19/2003,14:17,246.31,246.31,246.31,246.31,515
03/19/2003,14:19,246.49,246.49,246.49,246.49,67
03/19/2003,14:21,246.44,246.44,246.44,246.44,1678
03/19/2003,14:22,246.67,246.67,246.67,246.67,448
03/19/2003,14:23,246.67,246.67,246.62,246.62,694
03/19/2003,14:24,246.71,246.71,246.71,246.71,45
03/19/2003,14:28,246.93,246.98,246.93,246.98,45
03/19/2003,14:29,247.34,247.34,247.34,247.34,22
03/19/2003,14:31,247.29,247.29,247.29,247.29,45
03/19/2003,14:34,247.29,247.29,247.29,247.29,269
03/19/2003,14:35,247.43,247.43,247.43,247.43,336
03/19/2003,14:37,247.56,247.56,247.47,247.47,1343
03/19/2003,14:38,247.56,247.56,247.56,247.56,11189
03/19/2003,14:41,248.01,248.01,247.92,247.92,246
03/19/2003,14:42,247.74,247.74,247.74,247.74,336
03/19/2003,14:43,247.83,247.83,247.83,247.83,67
03/19/2003,14:45,247.87,247.87,247.87,247.87,224
03/19/2003,14:46,247.87,247.87,247.87,247.87,22
03/19/2003,14:53,248.01,248.01,247.87,247.87,1678
03/19/2003,14:55,247.87,247.87,247.87,247.87,22
03/19/2003,14:58,248.01,248.01,248.01,248.01,22
03/19/2003,14:59,248.01,248.32,248.01,248.32,67
03/19/2003,15:00,248.14,248.14,248.14,248.14,45
03/19/2003,15:04,248.36,248.36,248.36,248.36,22
03/19/2003,15:07,248.23,248.23,248.23,248.23,134
03/19/2003,15:09,248.01,248.01,248.01,248.01,246
03/19/2003,15:23,248.01,248.01,248.01,248.01,559
03/19/2003,15:25,248.01,248.01,248.01,248.01,1119
03/19/2003,15:26,248.01,248.01,248.01,248.01,671
03/19/2003,15:28,248.01,248.01,248.01,248.01,134
03/19/2003,15:29,247.92,247.92,247.92,247.92,22
03/19/2003,15:34,248.23,248.59,248.23,248.59,246
03/19/2003,15:35,248.59,248.59,248.59,248.59,45
03/19/2003,15:36,248.59,248.59,248.59,248.59,22
03/19/2003,15:39,248.5,248.5,248.5,248.5,224
03/19/2003,15:42,248.45,248.81,248.45,248.81,425
03/19/2003,15:45,249.12,249.12,249.12,249.12,1119
03/19/2003,15:48,249.39,249.39,249.39,249.39,179
03/19/2003,15:49,249.35,249.35,249.35,249.35,90
03/19/2003,15:52,249.21,249.21,249.21,249.21,246
03/19/2003,15:54,249.04,249.04,249.04,249.04,2238
03/19/2003,15:55,248.99,248.99,248.99,248.99,67
03/19/2003,15:56,249.04,249.04,249.04,249.04,313
03/19/2003,15:57,249.12,249.12,249.12,249.12,201
03/19/2003,15:59,249.3,249.3,249.3,249.3,559
03/20/2003,09:30,245.47,245.47,245.47,245.47,22
03/20/2003,09:39,248.42,249.4,248.42,249.4,806
03/20/2003,09:40,249.75,249.75,249.08,249.13,3607
03/20/2003,09:41,250.42,251.09,250.42,251.09,67
03/20/2003,09:42,251.54,251.54,249.53,251.23,4660
03/20/2003,09:43,251.09,251.09,250.42,250.42,2442
03/20/2003,09:44,250.74,250.74,250.74,250.74,90
03/20/2003,09:45,251.36,251.36,251.36,251.36,224
03/20/2003,09:46,251.41,251.41,251.41,251.41,22
03/20/2003,09:47,251.09,251.09,251.09,251.09,5668
03/20/2003,09:51,251,251,251,251,90
03/20/2003,09:53,250.92,251.32,250.92,251.32,426
03/20/2003,09:54,251.58,251.58,251.32,251.32,5713
03/20/2003,09:55,251.76,251.76,251.76,251.76,157
03/20/2003,09:57,251.72,251.72,251.72,251.72,22
03/20/2003,09:58,251.58,251.58,251.58,251.58,90
03/20/2003,09:59,251.63,251.63,251.63,251.63,224
03/20/2003,10:01,252.12,252.21,252.12,252.21,336
03/20/2003,10:04,251.5,251.5,251.5,251.5,45
03/20/2003,10:06,250.74,250.74,249.98,249.98,157
03/20/2003,10:07,249.53,249.53,249.53,249.53,224
03/20/2003,10:08,249.26,249.26,249.26,249.26,112
03/20/2003,10:09,249.04,249.04,249.04,249.04,336
03/20/2003,10:10,249.31,249.35,249.31,249.35,5713
03/20/2003,10:11,249.4,249.4,249.4,249.4,5713
03/20/2003,10:16,248.86,248.86,248.28,248.28,269
03/20/2003,10:17,248.77,248.77,248.77,248.77,90
03/20/2003,10:18,248.77,248.77,248.68,248.68,179
03/20/2003,10:19,248.01,248.28,247.92,248.28,605
03/20/2003,10:20,248.28,248.28,248.01,248.15,627
03/20/2003,10:21,248.37,248.73,248.37,248.46,5063
03/20/2003,10:22,248.59,248.73,248.59,248.73,448
03/20/2003,10:24,248.64,249.13,248.64,249.13,2688
03/20/2003,10:26,249.49,250.42,249.31,250.25,1904
03/20/2003,10:27,250.51,250.65,250.25,250.65,5488
03/20/2003,10:28,250.6,250.65,250.42,250.42,1568
03/20/2003,10:29,250.78,251.54,250.78,251.54,1635
03/20/2003,10:30,251.54,252.21,251.54,252.21,336
03/20/2003,10:31,252.21,252.66,251.58,252.39,29212
03/20/2003,10:32,252.39,252.43,251.72,251.72,3764
03/20/2003,10:33,252.43,252.43,252.21,252.21,8065
03/20/2003,10:34,252.57,253.33,252.57,253.33,2083
03/20/2003,10:35,252.97,253.33,252.97,253.15,784
03/20/2003,10:36,253.55,253.59,253.55,253.55,605
03/20/2003,10:37,253.77,253.86,253.5,253.55,963
03/20/2003,10:38,253.55,253.91,253.55,253.77,11694
03/20/2003,10:39,253.77,253.77,253.77,253.77,157
03/20/2003,10:40,253.55,254.13,253.55,254.13,2621
03/20/2003,10:41,253.55,254.22,253.55,254.22,5825
03/20/2003,10:42,254.13,254.13,254.13,254.13,22
03/20/2003,10:43,253.55,253.55,253.55,253.55,22
03/20/2003,10:45,253.46,253.46,253.41,253.41,67
03/20/2003,10:46,253.55,254,253.55,254,784
03/20/2003,10:47,254.22,254.89,254.22,254.89,2755
03/20/2003,10:49,255.11,255.11,254.89,255.11,986
03/20/2003,10:50,254.89,254.89,254.89,254.89,246
03/20/2003,10:51,254.53,254.89,254.44,254.44,5959
03/20/2003,10:52,254.44,254.44,254.44,254.44,560
03/20/2003,10:53,254.44,254.44,254.44,254.44,560
03/20/2003,10:56,254.66,254.66,254.66,254.66,5600
03/20/2003,10:57,253.82,254.44,253.82,254.44,1927
03/20/2003,10:58,254.75,254.75,254.75,254.75,45
03/20/2003,10:59,255.02,255.02,255.02,255.02,246
03/20/2003,11:00,255.07,255.07,255.07,255.07,22
03/20/2003,11:02,255.42,255.42,254.84,254.84,269
03/20/2003,11:04,254.84,254.84,254.4,254.4,179
03/20/2003,11:05,254.66,254.66,254.66,254.66,45
03/20/2003,11:06,254.89,254.89,254.89,254.89,2352
03/20/2003,11:07,255.02,255.02,255.02,255.02,22
03/20/2003,11:08,254.89,254.89,254,254,6855
03/20/2003,11:09,254.08,254.26,254.08,254.26,336
03/20/2003,11:11,254.53,254.89,254.49,254.89,493
03/20/2003,11:12,254.89,254.89,254.66,254.66,314
03/20/2003,11:18,254.89,254.89,254.89,254.89,45
03/20/2003,11:22,253.64,254.26,253.64,254.26,3360
03/20/2003,11:23,254.22,254.22,254.22,254.22,90
03/20/2003,11:24,254.22,254.22,254.22,254.22,224
03/20/2003,11:26,254.22,254.22,254.22,254.22,582
03/20/2003,11:30,254.31,254.31,254.31,254.31,45
03/20/2003,11:31,253.24,253.24,253.24,253.24,22
03/20/2003,11:35,253.59,253.68,253.59,253.68,2263
03/20/2003,11:38,253.1,253.1,253.1,253.1,5600
03/20/2003,11:40,253.24,253.33,253.1,253.33,6049
03/20/2003,11:41,253.19,253.19,253.19,253.19,11201
03/20/2003,11:42,253.33,253.33,253.33,253.33,5600
03/20/2003,11:44,254,254,254,254,224
03/20/2003,11:47,254,254,254,254,2240
03/20/2003,11:48,253.37,253.37,253.37,253.37,22
03/20/2003,11:53,254.4,254.4,254.4,254.4,2240
03/20/2003,11:54,254.49,254.49,254.13,254.26,15569
03/20/2003,11:55,254.26,254.26,254.17,254.26,4548
03/20/2003,11:56,253.82,254,253.82,254,291
03/20/2003,11:58,254.35,254.35,254.35,254.35,22
03/20/2003,12:00,254.17,254.17,254.17,254.17,224
03/20/2003,12:01,254.49,254.49,254.13,254.13,448
03/20/2003,12:03,254.44,254.44,254.44,254.44,224
03/20/2003,12:04,254.44,254.44,254.35,254.35,157
03/20/2003,12:08,254.84,254.84,254.71,254.71,739
03/20/2003,12:09,254.71,254.71,254.71,254.71,22
03/20/2003,12:10,254.71,254.71,254.71,254.71,1030
03/20/2003,12:12,254.66,254.66,254.66,254.66,112
03/20/2003,12:14,254.75,254.75,254.75,254.75,560
03/20/2003,12:16,255.16,255.16,255.16,255.16,22
03/20/2003,12:17,254.66,254.66,254.66,254.66,134
03/20/2003,12:18,255.16,255.16,255.16,255.16,45
03/20/2003,12:19,254.66,254.66,254.66,254.66,1120
03/20/2003,12:20,254.44,254.44,254.44,254.44,1232
03/20/2003,12:21,254.17,254.26,254.17,254.26,1680
03/20/2003,12:25,254.35,254.35,254.35,254.35,22
03/20/2003,12:26,254.75,254.75,254.75,254.75,22
03/20/2003,12:27,254.22,254.22,254.22,254.22,1120
03/20/2003,12:30,254.44,254.44,254.22,254.22,1187
03/20/2003,12:33,254.4,254.4,254.4,254.4,90
03/20/2003,12:35,254.35,254.35,254.35,254.35,112
03/20/2003,12:36,254.22,254.22,254.22,254.22,1120
03/20/2003,12:37,254.35,254.35,254.22,254.22,2240
03/20/2003,12:41,254.04,254.04,253.91,253.91,2285
03/20/2003,12:43,253.5,253.5,253.5,253.5,2240
03/20/2003,12:44,253.41,253.5,253.41,253.5,627
03/20/2003,12:45,253.55,253.55,253.55,253.55,1120
03/20/2003,12:47,253.77,253.77,253.64,253.64,784
03/20/2003,12:48,253.73,253.73,253.73,253.73,22
03/20/2003,12:49,253.64,253.64,253.64,253.64,22
03/20/2003,12:54,253.77,253.77,253.77,253.77,1165
03/20/2003,12:55,253.55,253.55,253.55,253.55,4704
03/20/2003,12:56,253.33,253.55,253.33,253.55,269
03/20/2003,12:59,254.89,254.89,254.22,254.22,134
03/20/2003,13:00,254.44,254.44,254.44,254.44,1120
03/20/2003,13:04,254.8,254.8,254.8,254.8,45
03/20/2003,13:05,255.16,255.16,255.16,255.16,90
03/20/2003,13:06,255.56,255.78,255.42,255.78,694
03/20/2003,13:07,256,256,256,256,112
03/20/2003,13:10,255.78,255.78,255.78,255.78,112
03/20/2003,13:12,255.56,255.56,255.33,255.33,246
03/20/2003,13:13,255.33,255.33,255.33,255.33,560
03/20/2003,13:14,255.42,255.42,255.42,255.42,112
03/20/2003,13:15,255.56,255.83,255.56,255.56,426
03/20/2003,13:16,255.56,255.56,255.56,255.56,179
03/20/2003,13:17,255.69,255.69,255.16,255.16,2263
03/20/2003,13:18,255.69,255.78,255.69,255.78,627
03/20/2003,13:19,256,256,256,256,22
03/20/2003,13:20,256.32,256.32,255.87,255.87,134
03/20/2003,13:21,255.78,255.78,255.78,255.78,112
03/20/2003,13:22,256.32,256.32,256.32,256.32,2240
03/20/2003,13:24,256,256,256,256,224
03/20/2003,13:25,255.96,255.96,255.96,255.96,22
03/20/2003,13:27,255.78,255.78,255.78,255.78,1344
03/20/2003,13:28,255.78,255.78,255.78,255.78,3360
03/20/2003,13:29,255.78,255.96,255.78,255.96,3383
03/20/2003,13:31,255.69,255.69,255.69,255.69,22
03/20/2003,13:33,255.87,255.87,255.87,255.87,448
03/20/2003,13:34,256.09,256.09,255.56,256,672
03/20/2003,13:35,255.33,255.33,255.33,255.33,1120
03/20/2003,13:36,255.33,255.33,255.33,255.33,112
03/20/2003,13:37,255.33,255.33,255.16,255.33,605
03/20/2003,13:38,255.16,255.16,255.16,255.16,112
03/20/2003,13:40,255.11,255.11,254.89,254.89,672
03/20/2003,13:42,255.11,255.11,255.11,255.11,224
03/20/2003,13:43,255.78,255.78,255.78,255.78,560
03/20/2003,13:45,255.83,255.83,255.83,255.83,22
03/20/2003,13:46,255.74,255.74,255.74,255.74,336
03/20/2003,13:47,255.78,256.09,255.56,255.56,4637
03/20/2003,13:48,255.78,255.78,255.78,255.78,224
03/20/2003,13:49,255.78,255.78,255.78,255.78,22
03/20/2003,13:50,255.69,255.69,255.69,255.69,45
03/20/2003,13:52,255.51,255.51,254.66,254.66,269
03/20/2003,13:53,254.66,254.66,254.66,254.66,560
03/20/2003,13:54,254.66,254.66,254.53,254.53,1232
03/20/2003,13:55,254.44,254.44,254.44,254.44,1143
03/20/2003,13:56,254.44,254.44,254.44,254.44,560
03/20/2003,13:58,254.62,254.62,254.44,254.44,269
03/20/2003,13:59,254.62,254.62,254.22,254.58,314
03/20/2003,14:00,254.4,254.4,254.4,254.4,22
03/20/2003,14:03,254.44,254.44,254.44,254.44,2599
03/20/2003,14:06,254.44,254.44,254.44,254.44,67
03/20/2003,14:08,253.86,253.86,253.82,253.82,582
03/20/2003,14:09,253.64,253.82,253.64,253.82,67
03/20/2003,14:10,254,254.31,254,254.31,470
03/20/2003,14:14,253.86,253.86,253.86,253.86,22
03/20/2003,14:16,254,254,254,254,1120
03/20/2003,14:17,254.44,254.44,254.44,254.44,3002
03/20/2003,14:18,254.22,254.22,254.22,254.22,1120
03/20/2003,14:19,254.44,254.44,254.08,254.08,1120
03/20/2003,14:20,254.44,254.44,254.44,254.44,448
03/20/2003,14:25,254.31,254.31,254.31,254.31,448
03/20/2003,14:29,254.44,254.53,254.44,254.53,717
03/20/2003,14:30,254.31,254.31,254.31,254.31,90
03/20/2003,14:32,254.44,254.44,254.44,254.44,112
03/20/2003,14:33,254.26,254.26,254.26,254.26,22
03/20/2003,14:34,254.44,254.44,254.44,254.44,3360
03/20/2003,14:35,254.62,254.62,254.44,254.44,2800
03/20/2003,14:36,254.8,254.8,254.35,254.35,470
03/20/2003,14:37,254.44,254.44,254.44,254.44,5600
03/20/2003,14:38,254.13,254.13,254.13,254.13,67
03/20/2003,14:40,254.89,254.89,254.89,254.89,112
03/20/2003,14:50,253.33,253.33,253.33,253.33,224
03/20/2003,14:51,253.64,253.64,253.64,253.64,112
03/20/2003,14:55,253.06,253.06,253.06,253.06,224
03/20/2003,14:56,253.59,253.68,253.59,253.68,5825
03/20/2003,14:57,253.64,253.91,253.64,253.91,627
03/20/2003,14:58,253.77,253.77,253.64,253.64,582
03/20/2003,14:59,253.55,253.55,253.55,253.55,1120
03/20/2003,15:00,253.73,253.73,253.55,253.55,16801
03/20/2003,15:02,253.24,253.24,253.24,253.24,1120
03/20/2003,15:04,253.06,253.5,253.06,253.5,179
03/20/2003,15:05,253.55,253.55,253.33,253.33,179
03/20/2003,15:08,253.46,253.46,253.46,253.46,67
03/20/2003,15:10,254.4,254.4,254.4,254.4,1120
03/20/2003,15:11,253.95,253.95,253.95,253.95,45
03/20/2003,15:16,253.86,253.86,253.82,253.82,2240
03/20/2003,15:18,254.44,254.44,254.44,254.44,10551
03/20/2003,15:21,254.44,254.44,254.44,254.44,224
03/20/2003,15:23,254.44,254.44,254.44,254.44,22
03/20/2003,15:24,254.44,254.44,254.44,254.44,90
03/20/2003,15:25,254.66,254.66,254.66,254.66,1120
03/20/2003,15:26,254.44,254.44,254.44,254.44,157
03/20/2003,15:27,254.98,255.11,254.98,255.11,2240
03/20/2003,15:30,254.44,254.44,254.44,254.44,1120
03/20/2003,15:31,254.66,254.66,254.66,254.66,67
03/20/2003,15:32,254.84,254.84,254.84,254.84,448
03/20/2003,15:33,254.89,254.89,254.89,254.89,1120
03/20/2003,15:36,255.07,255.07,254.84,254.84,291
03/20/2003,15:39,254.8,254.8,254.8,254.8,45
03/20/2003,15:40,254.75,254.75,254.75,254.75,2240
03/20/2003,15:41,254.75,254.75,254.75,254.75,45
03/20/2003,15:42,254.89,254.89,254.89,254.89,1232
03/20/2003,15:43,255.07,255.07,255.07,255.07,45
03/20/2003,15:44,255.02,255.07,255.02,255.07,45
03/20/2003,15:46,254.98,255.11,254.98,255.11,1210
03/20/2003,15:47,255.11,255.33,255.11,255.33,2016
03/20/2003,15:48,255.33,255.33,255.11,255.11,2263
03/20/2003,15:49,254.98,254.98,254.98,254.98,560
03/20/2003,15:50,254.93,254.93,254.93,254.93,22
03/20/2003,15:52,255.07,255.07,254.98,255.02,67
03/20/2003,15:53,254.93,255.11,254.93,255.11,4458
03/20/2003,15:54,254.89,254.89,254.75,254.75,1680
03/20/2003,15:55,255.11,255.11,254.75,254.75,918
03/20/2003,15:56,254.66,254.89,254.4,254.4,7370
03/20/2003,15:57,254.35,254.35,254.35,254.35,45
03/20/2003,15:58,254.31,254.35,254.17,254.35,694
03/20/2003,15:59,254.44,254.44,254.31,254.31,448
03/21/2003,09:33,254.44,254.44,254.44,254.44,1120
03/21/2003,09:35,253.55,253.55,253.33,253.55,1635
03/21/2003,09:36,253.55,253.55,251.32,251.32,1344
03/21/2003,09:37,250.87,251.99,250.87,251.99,246
03/21/2003,09:38,251.99,252.21,251.99,252.21,112
03/21/2003,09:39,252.34,252.34,252.34,252.34,1232
03/21/2003,09:40,251.94,251.94,251.94,251.94,1120
03/21/2003,09:41,252.43,252.43,252.39,252.39,1680
03/21/2003,09:42,252.34,252.39,252.21,252.39,739
03/21/2003,09:43,252.21,252.21,252.21,252.21,1703
03/21/2003,09:44,252.61,253.15,252.61,253.15,90
03/21/2003,09:45,253.55,253.55,253.55,253.55,1658
03/21/2003,09:46,253.55,253.55,253.19,253.19,2263
03/21/2003,09:47,253.33,253.33,252.88,252.88,1120
03/21/2003,09:48,252.48,252.66,252.48,252.66,1344
03/21/2003,09:51,253.24,253.33,253.24,253.33,582
03/21/2003,09:52,253.73,253.73,253.33,253.33,1143
03/21/2003,09:53,253.5,253.82,253.5,253.82,1591
03/21/2003,09:54,253.82,253.82,253.82,253.82,2263
03/21/2003,09:55,253.41,253.41,253.41,253.41,22
03/21/2003,09:57,252.88,252.88,252.88,252.88,448
03/21/2003,09:58,252.88,252.88,252.66,252.66,2375
03/21/2003,09:59,252.66,252.66,252.66,252.66,246
03/21/2003,10:02,252.66,252.7,252.66,252.7,470
03/21/2003,10:05,252.43,252.43,252.43,252.43,45
03/21/2003,10:07,252.21,252.21,251.63,251.63,694
03/21/2003,10:08,251.41,251.41,251.41,251.41,157
03/21/2003,10:09,251.72,251.72,251.72,251.72,22
03/21/2003,10:11,251.32,251.85,251.09,251.85,2375
03/21/2003,10:12,251.18,251.32,251.09,251.32,1680
03/21/2003,10:13,251.09,251.09,251.09,251.09,717
03/21/2003,10:14,251.14,251.14,250.96,251.14,5645
03/21/2003,10:15,250.96,250.96,250.2,250.2,1635
03/21/2003,10:16,250.29,250.29,249.98,249.98,2487
03/21/2003,10:17,250.07,250.2,249.98,250.2,1815
03/21/2003,10:18,249.75,249.98,249.75,249.75,2240
03/21/2003,10:20,249.53,249.98,249.53,249.98,45
03/21/2003,10:21,249.53,249.53,249.17,249.17,739
03/21/2003,10:24,248.91,249.49,248.91,249.49,918
03/21/2003,10:25,249.89,249.89,249.89,249.89,224
03/21/2003,10:26,249.71,249.71,249.58,249.58,2330
03/21/2003,10:27,249.75,249.75,249.67,249.67,1232
03/21/2003,10:28,249.31,249.31,249.31,249.31,672
03/21/2003,10:30,249.17,249.71,249.08,249.71,11963
03/21/2003,10:31,249.08,249.08,249.08,249.08,22
03/21/2003,10:32,249.31,249.31,249.31,249.31,67
03/21/2003,10:33,249.31,249.31,249.31,249.31,90
03/21/2003,10:34,249.31,249.31,249.22,249.22,2666
03/21/2003,10:36,249.71,249.71,249.71,249.71,45
03/21/2003,10:37,249.75,249.75,249.75,249.75,672
03/21/2003,10:38,249.75,249.75,249.75,249.75,224
03/21/2003,10:39,249.75,249.75,249.53,249.53,672
03/21/2003,10:40,249.31,249.31,249.31,249.31,224
03/21/2003,10:41,249.67,249.67,249.53,249.53,8983
03/21/2003,10:42,249.71,249.71,249.71,249.71,45
03/21/2003,10:45,249.98,250.07,249.93,249.93,4279
03/21/2003,10:46,249.93,249.98,249.93,249.98,5713
03/21/2003,10:47,250.16,250.2,249.98,249.98,5937
03/21/2003,10:48,250.16,250.2,250.16,250.2,381
03/21/2003,10:49,250.2,250.2,249.98,249.98,1770
03/21/2003,10:50,249.98,249.98,249.98,249.98,336
03/21/2003,10:52,250.02,250.02,249.89,249.89,67
03/21/2003,10:53,249.89,249.89,249.8,249.8,67
03/21/2003,10:54,249.75,249.75,249.67,249.67,1165
03/21/2003,10:55,249.58,250.11,249.53,249.53,4525
03/21/2003,10:56,249.71,249.71,249.35,249.35,1725
03/21/2003,10:58,249.31,249.44,249.04,249.17,7101
03/21/2003,10:59,249.49,249.49,249.49,249.49,90
03/21/2003,11:00,249.31,249.53,249.31,249.53,1389
03/21/2003,11:01,249.35,249.35,249.31,249.31,1904
03/21/2003,11:02,249.31,249.31,249.31,249.31,1120
03/21/2003,11:04,249.22,249.22,249.22,249.22,22
03/21/2003,11:08,248.95,248.95,248.95,248.95,45
03/21/2003,11:09,248.86,249.08,248.86,248.86,829
03/21/2003,11:11,248.86,248.86,248.86,248.86,1232
03/21/2003,11:13,249.08,249.08,249.08,249.08,3360
03/21/2003,11:16,248.64,248.86,248.64,248.86,269
03/21/2003,11:18,248.5,248.64,248.42,248.42,4212
03/21/2003,11:19,248.42,248.42,248.42,248.42,112
03/21/2003,11:20,248.33,248.73,248.33,248.42,2375
03/21/2003,11:21,248.33,248.33,248.33,248.33,22
03/21/2003,11:22,248.28,248.28,248.28,248.28,22
03/21/2003,11:23,248.5,248.5,248.5,248.5,560
03/21/2003,11:25,248.55,248.55,248.24,248.24,896
03/21/2003,11:26,248.42,248.42,248.42,248.42,448
03/21/2003,11:27,248.73,248.73,248.73,248.73,112
03/21/2003,11:28,248.77,248.77,248.77,248.77,1120
03/21/2003,11:31,249.44,249.53,249,249,8289
03/21/2003,11:32,249.13,249.22,249.08,249.08,2464
03/21/2003,11:33,249.31,249.31,249.31,249.31,1120
03/21/2003,11:35,248.86,248.86,248.86,248.86,784
03/21/2003,11:37,248.86,248.86,248.86,248.86,67
03/21/2003,11:42,249.08,249.08,249.08,249.08,45
03/21/2003,11:43,248.86,248.86,248.86,248.86,672
03/21/2003,11:52,248.95,248.95,248.95,248.95,67
03/21/2003,11:55,249.31,249.75,249.31,249.75,918
03/21/2003,11:56,249.75,249.75,249.53,249.53,1075
03/21/2003,11:57,249.75,249.75,249.75,249.75,22
03/21/2003,12:01,249.08,249.08,249.08,249.08,224
03/21/2003,12:06,249.08,249.08,248.82,248.82,45
03/21/2003,12:08,248.82,248.82,248.82,248.82,67
03/21/2003,12:19,249.08,249.08,249.08,249.08,22
03/21/2003,12:20,249.17,249.17,249.08,249.08,134
03/21/2003,12:26,248.91,249.08,248.91,249.08,45
03/21/2003,12:27,248.91,248.91,248.91,248.91,90
03/21/2003,12:28,249.08,249.08,249.08,249.08,3360
03/21/2003,12:29,249.08,249.08,249.08,249.08,269
03/21/2003,12:30,249.08,249.08,249.08,249.08,851
03/21/2003,12:31,248.86,248.86,248.86,248.86,67
03/21/2003,12:35,249.08,249.08,248.95,248.95,45
03/21/2003,12:39,248.86,248.86,248.86,248.86,45
03/21/2003,12:40,248.82,248.82,248.82,248.82,112
03/21/2003,12:43,248.64,248.86,248.64,248.86,269
03/21/2003,12:44,248.42,248.42,248.28,248.28,2263
03/21/2003,12:45,248.19,248.19,248.19,248.19,246
03/21/2003,12:46,248.19,248.37,248.19,248.37,16734
03/21/2003,12:47,247.97,247.97,247.75,247.75,1770
03/21/2003,12:48,247.84,247.84,247.61,247.75,1143
03/21/2003,12:49,247.75,247.75,247.75,247.75,2375
03/21/2003,12:51,247.75,247.75,247.75,247.75,1120
03/21/2003,12:53,247.75,247.75,247.48,247.48,672
03/21/2003,12:55,247.75,248.19,247.66,248.19,3540
03/21/2003,12:58,247.3,247.3,246.94,246.94,90
03/21/2003,12:59,247.3,247.3,247.3,247.3,560
03/21/2003,13:00,247.3,247.3,247.08,247.08,851
03/21/2003,13:04,246.76,246.76,246.76,246.76,112
03/21/2003,13:07,246.76,246.76,246.76,246.76,90
03/21/2003,13:08,246.99,246.99,246.76,246.76,45
03/21/2003,13:10,247.17,247.17,246.94,246.94,134
03/21/2003,13:11,246.94,246.94,246.94,246.94,22
03/21/2003,13:13,246.99,246.99,246.99,246.99,45
03/21/2003,13:18,247.17,247.17,247.08,247.08,3383
03/21/2003,13:19,246.99,246.99,246.99,246.99,22
03/21/2003,13:20,247.3,247.3,247.3,247.3,1120
03/21/2003,13:21,247.48,247.48,247.48,247.48,22
03/21/2003,13:27,247.66,247.66,247.66,247.66,22
03/21/2003,13:28,247.48,247.7,247.48,247.7,2240
03/21/2003,13:29,247.79,248.19,247.79,248.06,1165
03/21/2003,13:32,247.84,247.84,247.84,247.84,22
03/21/2003,13:35,248.42,248.42,248.42,248.42,224
03/21/2003,13:36,248.55,248.55,248.55,248.55,67
03/21/2003,13:40,248.28,248.28,248.28,248.28,314
03/21/2003,13:41,248.64,248.64,248.64,248.64,2128
03/21/2003,13:43,248.42,248.42,248.42,248.42,67
03/21/2003,13:55,247.75,247.75,247.75,247.75,1680
03/21/2003,13:57,247.3,247.43,247.3,247.43,1008
03/21/2003,13:58,246.99,247.34,246.99,247.34,246
03/21/2003,13:59,247.43,247.43,247.43,247.43,448
03/21/2003,14:03,247.57,247.57,247.57,247.57,22
03/21/2003,14:04,247.57,247.57,247.43,247.43,470
03/21/2003,14:05,247.75,247.75,247.75,247.75,2240
03/21/2003,14:06,247.88,247.88,247.88,247.88,67
03/21/2003,14:09,248.01,248.01,247.57,247.57,134
03/21/2003,14:14,247.97,247.97,247.97,247.97,224
03/21/2003,14:16,247.88,247.88,247.88,247.88,45
03/21/2003,14:17,248.19,248.19,248.19,248.19,112
03/21/2003,14:18,248.19,248.24,248.19,248.24,2195
03/21/2003,14:20,248.19,248.19,248.19,248.19,22
03/21/2003,14:22,248.19,248.19,248.19,248.19,22
03/21/2003,14:32,247.92,247.92,247.92,247.92,45
03/21/2003,14:34,247.48,247.48,247.48,247.48,22
03/21/2003,14:35,247.75,247.75,247.75,247.75,1120
03/21/2003,14:40,247.75,247.75,247.75,247.75,560
03/21/2003,14:44,247.75,247.75,247.75,247.75,45
03/21/2003,14:45,247.97,247.97,247.75,247.75,538
03/21/2003,14:57,247.52,247.52,247.52,247.52,9431
03/21/2003,14:58,247.75,247.75,247.75,247.75,224
03/21/2003,15:03,247.3,247.3,247.25,247.25,493
03/21/2003,15:04,247.25,247.25,247.25,247.25,224
03/21/2003,15:06,247.12,247.12,247.12,247.12,67
03/21/2003,15:07,247.08,247.08,247.08,247.08,1815
03/21/2003,15:08,247.12,247.12,247.12,247.12,45
03/21/2003,15:09,247.21,247.21,247.21,247.21,22
03/21/2003,15:10,247.08,247.08,247.08,247.08,224
03/21/2003,15:13,246.85,246.85,246.85,246.85,67
03/21/2003,15:14,246.85,246.85,246.63,246.63,269
03/21/2003,15:15,246.63,247.08,246.63,247.08,224
03/21/2003,15:16,246.85,246.85,246.85,246.85,22
03/21/2003,15:17,246.76,246.76,246.76,246.76,22
03/21/2003,15:19,246.76,246.76,246.76,246.76,157
03/21/2003,15:20,246.63,246.63,246.63,246.63,22
03/21/2003,15:21,246.63,246.63,246.63,246.63,22
03/21/2003,15:23,246.99,246.99,246.67,246.67,112
03/21/2003,15:24,247.03,247.03,247.03,247.03,224
03/21/2003,15:25,247.03,247.03,246.99,246.99,1479
03/21/2003,15:26,246.76,246.76,246.72,246.72,224
03/21/2003,15:28,246.63,246.72,246.63,246.72,336
03/21/2003,15:29,246.63,246.63,246.63,246.63,784
03/21/2003,15:30,246.45,246.59,246.45,246.59,6721
03/21/2003,15:31,246.63,246.63,246.63,246.63,224
03/21/2003,15:33,246.72,246.72,246.72,246.72,22
03/21/2003,15:35,246.41,246.41,246.41,246.41,1120
03/21/2003,15:37,246.85,246.85,246.85,246.85,1187
03/21/2003,15:38,246.54,246.72,246.54,246.63,112
03/21/2003,15:39,246.85,246.94,246.85,246.94,1501
03/21/2003,15:40,246.85,246.85,246.85,246.85,1165
03/21/2003,15:41,246.99,246.99,246.99,246.99,448
03/21/2003,15:42,246.85,246.94,246.85,246.94,1098
03/21/2003,15:44,246.72,246.72,246.72,246.72,22
03/21/2003,15:47,246.9,251.58,246.9,251.58,1143
03/21/2003,15:48,247.17,247.17,246.67,247.17,3136
03/21/2003,15:49,247.08,251.58,247.08,251.58,45
03/21/2003,15:50,247.21,247.75,247.21,247.25,1568
03/21/2003,15:51,247.25,247.25,246.94,246.94,1792
03/21/2003,15:52,246.99,247.08,246.99,247.08,3114
03/21/2003,15:53,247.08,247.08,246.9,247.08,2218
03/21/2003,15:54,246.99,246.99,246.99,246.99,448
03/21/2003,15:55,247.03,247.3,247.03,247.3,202
03/21/2003,15:56,246.85,247.21,246.85,247.21,246
03/21/2003,15:57,246.9,247.08,246.9,247.08,560
03/21/2003,15:58,246.72,246.85,246.72,246.85,1165
03/21/2003,15:59,247.3,247.3,246.85,246.9,515
03/24/2003,09:36,247.97,249.53,247.97,249.53,2688
03/24/2003,09:37,249.89,249.89,247.97,249.62,358
03/24/2003,09:38,249.53,249.89,249.53,249.53,5825
03/24/2003,09:39,249.31,249.75,249.09,249.09,381
03/24/2003,09:40,249.53,249.53,249.53,249.53,22
03/24/2003,09:41,249.09,249.09,249.09,249.09,13016
03/24/2003,09:42,248.42,249.09,247.75,249.09,403
03/24/2003,09:43,248.01,248.01,247.75,248.01,358
03/24/2003,09:44,247.97,248.68,247.97,248.19,1299
03/24/2003,09:45,249.09,249.09,249.09,249.09,1120
03/24/2003,09:46,248.77,249,248.77,248.77,112
03/24/2003,09:47,249,249.09,249,249.09,2263
03/24/2003,09:48,249.09,249.98,249.09,249.98,2263
03/24/2003,09:49,249.98,249.98,249.98,249.98,650
03/24/2003,09:51,249.44,249.44,249.09,249.09,2285
03/24/2003,09:52,249.22,249.22,249.22,249.22,1411
03/24/2003,09:55,249,249,249,249,22
03/24/2003,09:56,248.77,248.77,248.77,248.77,45
03/24/2003,09:57,249.09,249.09,249.09,249.09,5600
03/24/2003,09:58,249.31,249.31,249.31,249.31,246
03/24/2003,09:59,250.07,250.2,249.58,249.58,3405
03/24/2003,10:00,249.98,249.98,249.98,249.98,22
03/24/2003,10:01,249.8,249.8,249.8,249.8,717
03/24/2003,10:02,250.38,250.38,250.38,250.38,224
03/24/2003,10:03,250.25,250.42,250.25,250.42,90
03/24/2003,10:04,250.74,250.74,250.74,250.74,202
03/24/2003,10:05,250.42,250.42,250.42,250.42,694
03/24/2003,10:06,250.42,250.47,250.42,250.42,1120
03/24/2003,10:07,250.65,250.87,250.65,250.87,1344
03/24/2003,10:08,250.83,250.83,250.25,250.25,202
03/24/2003,10:11,249.75,249.75,249.75,249.75,134
03/24/2003,10:14,250.16,250.16,250.16,250.16,67
03/24/2003,10:15,250.07,250.2,250.07,250.2,67
03/24/2003,10:16,250.42,250.42,250.42,250.42,90
03/24/2003,10:18,249.35,249.35,249.35,249.35,90
03/24/2003,10:20,249.09,249.44,249.09,249.44,291
03/24/2003,10:22,249.04,249.04,248.86,248.86,202
03/24/2003,10:24,248.59,248.59,248.5,248.5,202
03/24/2003,10:25,248.64,248.64,248.37,248.46,3248
03/24/2003,10:26,248.42,248.46,248.42,248.46,67
03/24/2003,10:27,248.28,248.28,248.28,248.28,67
03/24/2003,10:28,248.28,248.28,248.28,248.28,1165
03/24/2003,10:30,248.28,248.28,248.19,248.28,4592
03/24/2003,10:31,247.97,247.97,247.97,247.97,45
03/24/2003,10:34,248.55,248.55,248.55,248.55,22
03/24/2003,10:36,248.86,248.86,248.86,248.86,1120
03/24/2003,10:37,248.64,248.64,248.64,248.64,67
03/24/2003,10:39,247.7,247.75,247.7,247.75,1815
03/24/2003,10:40,247.25,247.3,247.25,247.3,1568
03/24/2003,10:43,247.3,247.3,247.3,247.3,22
03/24/2003,10:45,246.85,247.03,246.85,246.94,90
03/24/2003,10:53,246.67,246.67,246.67,246.67,112
03/24/2003,10:54,246.09,246.14,246.09,246.14,314
03/24/2003,10:55,246.09,246.09,246.09,246.09,5600
03/24/2003,10:56,245.74,245.74,245.51,245.51,2061
03/24/2003,10:57,245.07,245.07,245.07,245.07,112
03/24/2003,10:59,245.07,245.07,245.07,245.07,246
03/24/2003,11:00,244.98,245.07,244.98,245.07,157
03/24/2003,11:03,245.47,245.47,245.47,245.47,45
03/24/2003,11:04,245.16,245.16,245.07,245.07,112
03/24/2003,11:05,245.16,245.16,245.07,245.07,1456
03/24/2003,11:07,244.93,244.93,244.93,244.93,112
03/24/2003,11:08,245.51,245.69,245.51,245.69,246
03/24/2003,11:10,245.74,245.83,245.74,245.83,1143
03/24/2003,11:11,245.51,245.51,245.51,245.51,4032
03/24/2003,11:12,245.51,245.51,245.51,245.51,4682
03/24/2003,11:18,245.25,245.25,245.25,245.25,672
03/24/2003,11:19,244.62,244.62,244.62,244.62,2240
03/24/2003,11:21,244.71,244.8,244.71,244.8,157
03/24/2003,11:27,244.4,244.4,244.31,244.31,672
03/24/2003,11:29,243.73,243.73,243.73,243.73,8961
03/24/2003,11:30,242.84,243.28,242.84,243.28,1299
03/24/2003,11:31,242.84,243.28,242.84,243.28,6743
03/24/2003,11:32,243.28,243.51,243.28,243.51,560
03/24/2003,11:33,243.46,243.46,243.37,243.37,1344
03/24/2003,11:34,242.7,242.7,242.7,242.7,224
03/24/2003,11:36,242.48,242.48,242.12,242.12,1120
03/24/2003,11:37,242.48,242.48,242.48,242.48,45
03/24/2003,11:38,242.48,242.48,242.48,242.48,224
03/24/2003,11:39,242.48,242.48,242.48,242.48,336
03/24/2003,11:40,242.52,242.57,242.26,242.57,1456
03/24/2003,11:42,242.17,242.17,242.17,242.17,672
03/24/2003,11:46,241.85,241.85,241.85,241.85,291
03/24/2003,11:47,241.85,241.85,241.85,241.85,67
03/24/2003,11:48,241.72,241.72,241.63,241.63,1165
03/24/2003,11:49,242.03,242.3,242.03,242.3,694
03/24/2003,11:50,242.3,242.3,242.3,242.3,358
03/24/2003,11:52,242.08,242.17,242.08,242.17,874
03/24/2003,11:54,241.85,241.85,241.85,241.85,67
03/24/2003,11:55,241.54,241.85,241.54,241.85,381
03/24/2003,11:57,241.72,241.72,241.72,241.72,246
03/24/2003,11:58,241.94,241.94,241.9,241.9,246
03/24/2003,11:59,241.72,241.72,241.72,241.72,358
03/24/2003,12:01,241.72,241.72,241.72,241.72,1120
03/24/2003,12:03,241.5,241.5,241.5,241.5,90
03/24/2003,12:11,241.94,241.94,241.94,241.94,112
03/24/2003,12:12,242.17,242.17,242.03,242.03,896
03/24/2003,12:14,242.17,242.17,242.17,242.17,896
03/24/2003,12:15,242.26,242.26,242.26,242.26,112
03/24/2003,12:16,242.21,242.21,242.21,242.21,1120
03/24/2003,12:18,242.21,242.21,242.21,242.21,45
03/24/2003,12:21,242.34,242.34,242.34,242.34,112
03/24/2003,12:24,242.12,242.12,242.12,242.12,45
03/24/2003,12:25,241.94,241.94,241.94,241.94,1120
03/24/2003,12:26,242.03,242.03,242.03,242.03,90
03/24/2003,12:30,242.03,242.03,241.68,241.68,90
03/24/2003,12:32,241.94,241.94,241.94,241.94,246
03/24/2003,12:33,241.94,241.94,241.94,241.94,22
03/24/2003,12:34,241.68,241.68,241.68,241.68,90
03/24/2003,12:35,241.5,241.5,241.5,241.5,112
03/24/2003,12:36,241.27,241.27,241.27,241.27,134
03/24/2003,12:37,241.05,241.05,241.05,241.05,45
03/24/2003,12:38,240.87,240.87,240.87,240.87,448
03/24/2003,12:39,240.87,240.87,240.83,240.83,179
03/24/2003,12:40,240.6,240.65,240.6,240.65,493
03/24/2003,12:41,240.6,240.6,240.6,240.6,112
03/24/2003,12:42,240.38,240.38,240.38,240.38,22
03/24/2003,12:43,240.6,240.6,240.6,240.6,336
03/24/2003,12:44,240.34,240.6,240.34,240.6,650
03/24/2003,12:47,240.83,240.83,240.83,240.83,90
03/24/2003,12:48,241.23,241.23,241.23,241.23,45
03/24/2003,12:49,240.92,240.92,240.92,240.92,22
03/24/2003,12:51,241.23,241.23,240.92,240.92,202
03/24/2003,12:52,241.23,241.23,241.23,241.23,22
03/24/2003,13:02,241.27,241.27,241.27,241.27,448
03/24/2003,13:14,241.23,241.32,241.23,241.32,67
03/24/2003,13:17,240.96,240.96,240.96,240.96,67
03/24/2003,13:19,240.96,240.96,240.96,240.96,134
03/24/2003,13:23,240.96,240.96,240.96,240.96,291
03/24/2003,13:34,241.09,241.09,241.01,241.01,1747
03/24/2003,13:35,241.05,241.05,241.01,241.05,5040
03/24/2003,13:36,241.23,241.23,241.23,241.23,2240
03/24/2003,13:39,241.32,241.59,241.32,241.59,650
03/24/2003,13:40,241.14,241.14,241.14,241.14,112
03/24/2003,13:46,241.72,241.72,241.72,241.72,112
03/24/2003,13:48,241.68,241.68,241.68,241.68,470
03/24/2003,13:52,241.54,241.54,241.54,241.54,134
03/24/2003,13:54,241.5,241.5,241.27,241.27,246
03/24/2003,13:58,241.5,241.5,241.5,241.5,112
03/24/2003,14:01,241.81,241.81,241.81,241.81,22
03/24/2003,14:05,241.68,241.68,241.68,241.68,22
03/24/2003,14:08,241.41,241.41,241.41,241.41,381
03/24/2003,14:09,241.5,241.5,241.5,241.5,2016
03/24/2003,14:10,241.76,241.85,241.76,241.85,134
03/24/2003,14:14,241.32,241.32,241.32,241.32,45
03/24/2003,14:17,240.96,240.96,240.96,240.96,90
03/24/2003,14:18,241.23,241.23,240.6,240.6,246
03/24/2003,14:22,241.5,241.5,240.11,240.11,2330
03/24/2003,14:23,240.38,240.38,240.38,240.38,22
03/24/2003,14:29,240.6,240.6,240.6,240.6,22
03/24/2003,14:36,240.87,240.87,240.87,240.87,560
03/24/2003,14:41,241.18,241.18,241.18,241.18,157
03/24/2003,14:44,240.87,240.87,240.87,240.87,224
03/24/2003,14:47,241.23,241.23,241.23,241.23,179
03/24/2003,14:49,241.5,241.5,241.5,241.5,134
03/24/2003,14:51,241.09,241.09,241.09,241.09,224
03/24/2003,14:52,241.5,241.5,241.5,241.5,1120
03/24/2003,14:53,241.36,241.36,241.36,241.36,22
03/24/2003,14:55,241.27,241.27,241.27,241.27,112
03/24/2003,14:58,241.41,241.41,241.41,241.41,291
03/24/2003,15:00,241.27,241.27,241.27,241.27,90
03/24/2003,15:15,241.01,241.01,241.01,241.01,112
03/24/2003,15:17,241.01,241.05,241.01,241.05,1232
03/24/2003,15:19,241.01,241.01,241.01,241.01,224
03/24/2003,15:25,240.16,240.16,240.16,240.16,22
03/24/2003,15:26,240.16,240.16,240.16,240.16,224
03/24/2003,15:27,240.43,240.43,240.43,240.43,1120
03/24/2003,15:28,240.56,240.56,240.56,240.56,45
03/24/2003,15:31,240.07,240.07,240.07,240.07,381
03/24/2003,15:32,240.16,240.16,240.16,240.16,2464
03/24/2003,15:33,239.8,239.8,239.8,239.8,45
03/24/2003,15:34,239.84,239.84,239.84,239.84,112
03/24/2003,15:36,240.16,240.16,240.16,240.16,22
03/24/2003,15:37,239.98,239.98,239.98,239.98,3360
03/24/2003,15:38,239.89,239.89,239.89,239.89,67
03/24/2003,15:40,240.07,240.07,240.07,240.07,1344
03/24/2003,15:42,240.16,240.16,240.16,240.16,22
03/24/2003,15:43,239.89,240.25,239.89,240.07,605
03/24/2003,15:46,240.2,240.2,240.2,240.2,358
03/24/2003,15:48,240.38,240.38,240.34,240.34,918
03/24/2003,15:49,240.69,240.69,240.6,240.6,134
03/24/2003,15:50,240.6,240.6,240.38,240.38,269
03/24/2003,15:51,240.69,240.69,240.69,240.69,90
03/24/2003,15:52,240.69,240.74,240.69,240.74,2375
03/24/2003,15:53,240.83,240.83,240.69,240.69,3808
03/24/2003,15:54,240.69,240.69,240.6,240.6,336
03/24/2003,15:55,240.6,240.6,240.56,240.56,2419
03/24/2003,15:56,240.43,240.43,240.38,240.38,2688
03/24/2003,15:57,240.56,240.56,240.56,240.56,448
03/24/2003,15:58,240.6,240.6,240.6,240.6,112
03/25/2003,09:32,241.05,241.05,241.05,241.05,112
03/25/2003,09:35,243.19,243.19,243.19,243.19,224
03/25/2003,09:36,243.28,243.28,243.19,243.19,157
03/25/2003,09:37,243.28,243.28,243.28,243.28,179
03/25/2003,09:38,243.82,243.82,243.19,243.19,4906
03/25/2003,09:39,244.26,244.26,244.09,244.09,11268
03/25/2003,09:40,243.28,243.28,243.28,243.28,90
03/25/2003,09:41,243.19,243.51,243.19,243.51,202
03/25/2003,09:42,242.61,242.61,242.61,242.61,1120
03/25/2003,09:43,243.1,243.1,242.92,242.92,246
03/25/2003,09:44,242.92,242.92,242.92,242.92,2307
03/25/2003,09:46,242.92,243.28,242.66,243.28,650
03/25/2003,09:47,242.79,243.28,242.79,243.28,851
03/25/2003,09:48,243.28,243.28,243.28,243.28,22
03/25/2003,09:49,243.46,243.86,243.19,243.86,2061
03/25/2003,09:50,243.95,243.95,243.46,243.46,1792
03/25/2003,09:51,243.68,243.68,243.06,243.06,2711
03/25/2003,09:53,242.92,242.92,242.92,242.92,224
03/25/2003,09:54,242.61,242.75,242.61,242.66,1411
03/25/2003,09:55,242.66,242.92,242.66,242.92,5937
03/25/2003,09:56,242.92,243.1,242.92,243.1,672
03/25/2003,09:59,243.59,243.59,243.51,243.51,1210
03/25/2003,10:03,242.66,242.66,242.21,242.21,1232
03/25/2003,10:05,243.28,243.28,242.97,242.97,224
03/25/2003,10:06,243.28,243.28,243.28,243.28,224
03/25/2003,10:07,243.06,243.06,243.06,243.06,67
03/25/2003,10:09,242.88,242.88,242.88,242.88,448
03/25/2003,10:10,243.42,243.42,243.42,243.42,224
03/25/2003,10:11,243.91,243.91,243.91,243.91,246
03/25/2003,10:14,243.51,243.51,243.51,243.51,224
03/25/2003,10:16,243.73,243.73,243.73,243.73,224
03/25/2003,10:18,243.73,243.73,243.73,243.73,22
03/25/2003,10:22,243.51,243.59,243.42,243.42,269
03/25/2003,10:25,243.86,243.86,243.86,243.86,22
03/25/2003,10:29,242.84,242.84,242.84,242.84,1120
03/25/2003,10:30,242.75,242.75,242.75,242.75,672
03/25/2003,10:32,242.61,242.61,242.61,242.61,22
03/25/2003,10:37,241.36,241.36,241.36,241.36,1120
03/25/2003,10:38,241.32,241.32,241.32,241.32,5600
03/25/2003,10:41,241.54,241.54,241.54,241.54,1120
03/25/2003,10:42,241.05,241.32,241.05,241.32,672
03/25/2003,10:43,241.14,241.5,241.14,241.5,1232
03/25/2003,10:44,241.94,242.12,241.94,242.12,1008
03/25/2003,10:45,241.94,241.94,241.94,241.94,381
03/25/2003,10:47,242.17,242.17,242.17,242.17,1120
03/25/2003,10:50,242.88,242.88,242.88,242.88,112
03/25/2003,10:51,242.79,242.79,242.79,242.79,22
03/25/2003,10:52,242.39,242.39,242.39,242.39,1120
03/25/2003,10:54,242.75,242.75,242.75,242.75,134
03/25/2003,10:55,242.61,242.61,242.34,242.61,336
03/25/2003,10:56,242.43,242.43,242.43,242.43,1120
03/25/2003,10:57,242.61,242.61,242.61,242.61,448
03/25/2003,10:58,242.39,242.61,242.39,242.61,2957
03/25/2003,10:59,242.61,242.79,242.61,242.79,157
03/25/2003,11:00,243.01,243.01,242.84,242.84,1725
03/25/2003,11:01,243.06,243.06,243.06,243.06,448
03/25/2003,11:04,242.52,242.52,242.52,242.52,2240
03/25/2003,11:06,242.17,242.17,242.17,242.17,1120
03/25/2003,11:08,242.39,242.39,242.39,242.39,179
03/25/2003,11:09,242.39,242.39,242.39,242.39,941
03/25/2003,11:10,242.3,242.3,242.3,242.3,448
03/25/2003,11:11,242.3,243.01,242.3,243.01,2711
03/25/2003,11:12,242.88,242.88,242.84,242.88,1232
03/25/2003,11:14,242.84,242.84,242.84,242.84,179
03/25/2003,11:15,242.84,242.84,242.84,242.84,1703
03/25/2003,11:21,243.33,243.33,243.33,243.33,224
03/25/2003,11:24,243.28,243.28,243.28,243.28,1187
03/25/2003,11:25,243.28,243.28,243.28,243.28,22
03/25/2003,11:26,243.28,243.28,243.28,243.28,90
03/25/2003,11:28,243.28,243.28,243.28,243.28,448
03/25/2003,11:29,243.73,243.82,243.73,243.82,448
03/25/2003,11:30,243.82,243.91,243.82,243.91,1434
03/25/2003,11:32,243.91,243.91,243.91,243.91,448
03/25/2003,11:33,243.91,243.91,243.91,243.91,672
03/25/2003,11:34,244.17,244.17,243.95,243.95,1904
03/25/2003,11:35,244.4,244.4,243.95,243.95,2599
03/25/2003,11:41,244.26,244.26,244.26,244.26,157
03/25/2003,11:46,244.17,244.17,244.17,244.17,6743
03/25/2003,11:47,244.4,244.8,244.4,244.8,381
03/25/2003,11:48,244.8,244.8,244.76,244.76,918
03/25/2003,11:50,244.4,244.58,244.4,244.58,291
03/25/2003,11:51,244.4,244.4,244.4,244.4,22
03/25/2003,11:52,244.4,244.58,244.4,244.58,1680
03/25/2003,11:54,245.02,245.02,245.02,245.02,157
03/25/2003,11:55,245.07,245.07,245.07,245.07,1299
03/25/2003,11:56,245.56,245.56,245.07,245.51,7975
03/25/2003,11:57,245.56,245.56,245.56,245.56,1703
03/25/2003,11:58,245.07,245.07,245.07,245.07,269
03/25/2003,12:01,245.51,245.51,245.51,245.51,1792
03/25/2003,12:04,245.51,245.92,245.51,245.92,896
03/25/2003,12:05,245.74,245.74,245.74,245.74,22
03/25/2003,12:06,245.51,245.51,245.51,245.51,45
03/25/2003,12:07,245.74,245.74,245.74,245.74,448
03/25/2003,12:09,245.74,245.96,245.74,245.96,1792
03/25/2003,12:10,245.96,245.96,245.96,245.96,179
03/25/2003,12:11,245.96,245.96,245.92,245.96,1053
03/25/2003,12:12,246.18,246.18,246.14,246.14,67
03/25/2003,12:15,246.18,246.18,246.18,246.18,1120
03/25/2003,12:16,246.09,246.09,246.09,246.09,448
03/25/2003,12:17,246.36,246.41,246.36,246.41,2240
03/25/2003,12:18,245.96,245.96,245.96,245.96,4010
03/25/2003,12:23,245.42,245.74,245.42,245.74,22626
03/25/2003,12:24,245.07,245.07,245.07,245.07,157
03/25/2003,12:25,244.67,244.67,244.44,244.44,582
03/25/2003,12:26,244.62,244.62,244.62,244.62,112
03/25/2003,12:29,245.02,245.02,245.02,245.02,179
03/25/2003,12:30,245.07,245.07,244.53,244.53,10708
03/25/2003,12:31,244.98,244.98,244.98,244.98,22
03/25/2003,12:32,244.98,244.98,244.98,244.98,224
03/25/2003,12:33,245.07,245.07,245.07,245.07,1120
03/25/2003,12:38,244.53,244.53,244.53,244.53,157
03/25/2003,12:44,244.58,244.58,244.4,244.4,672
03/25/2003,12:45,244.53,244.53,244.4,244.4,582
03/25/2003,12:46,244.53,244.62,244.53,244.53,1165
03/25/2003,12:47,244.53,244.53,244.53,244.53,157
03/25/2003,12:48,244.8,244.8,244.8,244.8,448
03/25/2003,12:49,244.62,244.76,244.62,244.76,6161
03/25/2003,12:50,244.84,245.07,244.84,245.07,448
03/25/2003,12:51,245.07,245.07,245.07,245.07,1120
03/25/2003,12:53,245.02,245.02,245.02,245.02,22
03/25/2003,12:55,245.07,245.07,245.07,245.07,22
03/25/2003,12:56,245.02,245.02,245.02,245.02,560
03/25/2003,12:57,245.02,245.29,245.02,245.29,3383
03/25/2003,12:58,245.29,245.29,245.29,245.29,358
03/25/2003,13:04,245.25,245.25,245.25,245.25,22
03/25/2003,13:11,245.2,245.25,245.2,245.25,582
03/25/2003,13:14,245.29,245.29,245.29,245.29,1434
03/25/2003,13:16,245.51,245.51,245.51,245.51,1120
03/25/2003,13:17,245.96,245.96,245.96,245.96,22
03/25/2003,13:23,245.74,245.74,245.74,245.74,5600
03/25/2003,13:24,245.74,245.74,245.34,245.34,2823
03/25/2003,13:25,245.74,245.74,245.74,245.74,179
03/25/2003,13:27,245.74,245.74,245.74,245.74,246
03/25/2003,13:28,245.74,245.74,245.74,245.74,246
03/25/2003,13:29,246.09,246.09,246.09,246.09,448
03/25/2003,13:31,246.18,246.23,246.18,246.23,2800
03/25/2003,13:32,246.32,246.32,245.83,245.83,470
03/25/2003,13:35,245.83,245.87,245.83,245.87,1143
03/25/2003,13:36,245.96,245.96,245.96,245.96,5600
03/25/2003,13:39,245.83,245.83,245.83,245.83,22
03/25/2003,13:40,245.83,245.83,245.83,245.83,90
03/25/2003,13:42,245.74,245.74,245.74,245.74,1165
03/25/2003,13:43,245.92,245.96,245.92,245.96,2464
03/25/2003,13:46,245.74,245.74,245.34,245.34,896
03/25/2003,13:47,245.29,245.29,245.07,245.07,1411
03/25/2003,13:48,245.29,245.51,245.25,245.42,3203
03/25/2003,13:49,245.42,245.42,245.16,245.16,2307
03/25/2003,13:51,245.29,245.29,245.29,245.29,2464
03/25/2003,13:53,245.16,245.16,245.16,245.16,11201
03/25/2003,13:56,244.93,244.93,244.93,244.93,90
03/25/2003,13:57,245.07,245.07,245.07,245.07,67
03/25/2003,13:58,245.07,245.07,245.07,245.07,1120
03/25/2003,14:01,244.84,244.84,244.84,244.84,224
03/25/2003,14:04,245.07,245.07,245.07,245.07,22
03/25/2003,14:09,245.07,245.07,245.07,245.07,1120
03/25/2003,14:13,244.53,244.53,244.35,244.35,112
03/25/2003,14:14,244.35,244.62,244.35,244.62,470
03/25/2003,14:15,244.62,244.62,244.53,244.53,694
03/25/2003,14:16,244.53,244.53,244.35,244.35,45
03/25/2003,14:17,244.35,244.35,244.35,244.35,1120
03/25/2003,14:18,244.53,244.53,244.53,244.53,1120
03/25/2003,14:19,244.53,244.62,244.53,244.62,896
03/25/2003,14:22,243.95,243.95,243.95,243.95,5600
03/25/2003,14:24,244.17,244.17,244.17,244.17,7169
03/25/2003,14:25,243.86,243.86,243.86,243.86,224
03/25/2003,14:27,243.73,243.73,243.73,243.73,45
03/25/2003,14:28,243.73,243.86,243.73,243.86,11604
03/25/2003,14:29,243.91,243.91,243.51,243.51,45
03/25/2003,14:30,243.37,243.37,243.37,243.37,90
03/25/2003,14:31,243.19,243.37,243.19,243.37,15032
03/25/2003,14:32,243.1,243.1,243.1,243.1,224
03/25/2003,14:35,242.57,242.57,242.48,242.48,1344
03/25/2003,14:37,242.39,242.39,242.39,242.39,224
03/25/2003,14:39,242.17,242.17,242.17,242.17,22
03/25/2003,14:42,241.94,242.08,241.72,241.72,1703
03/25/2003,14:43,241.5,241.63,241.27,241.27,538
03/25/2003,14:44,241.72,241.72,241.72,241.72,224
03/25/2003,14:45,241.81,241.81,241.5,241.59,291
03/25/2003,14:46,242.08,242.08,241.59,241.59,179
03/25/2003,14:47,242.03,242.03,241.72,241.72,1210
03/25/2003,14:48,241.72,241.72,241.68,241.68,358
03/25/2003,14:50,241.81,241.81,241.81,241.81,1120
03/25/2003,14:52,241.9,241.9,241.9,241.9,112
03/25/2003,14:53,241.72,242.08,241.72,242.08,17138
03/25/2003,14:55,241.94,241.94,241.94,241.94,22
03/25/2003,14:57,241.76,241.9,241.76,241.9,1120
03/25/2003,14:59,241.72,241.72,241.5,241.5,291
03/25/2003,15:00,241.32,241.32,241.27,241.27,90
03/25/2003,15:01,241.32,241.32,241.32,241.32,45
03/25/2003,15:02,241.32,241.45,241.32,241.45,1165
03/25/2003,15:03,241.5,241.5,241.5,241.5,7393
03/25/2003,15:04,241.5,241.5,241.5,241.5,45
03/25/2003,15:05,241.41,241.41,241.41,241.41,1747
03/25/2003,15:06,241.27,241.27,241.27,241.27,1120
03/25/2003,15:07,241.32,241.32,241.32,241.32,45
03/25/2003,15:08,241.27,241.59,241.27,241.59,784
03/25/2003,15:09,241.94,241.94,241.94,241.94,5556
03/25/2003,15:10,241.76,241.94,241.63,241.63,4592
03/25/2003,15:11,241.94,241.94,241.94,241.94,7773
03/25/2003,15:16,241.27,241.27,241.23,241.27,202
03/25/2003,15:18,241.32,241.59,241.32,241.54,13620
03/25/2003,15:26,241.94,241.94,241.94,241.94,1120
03/25/2003,15:28,241.72,241.72,241.72,241.72,112
03/25/2003,15:29,241.68,241.68,241.68,241.68,45
03/25/2003,15:32,242.26,242.26,242.26,242.26,560
03/25/2003,15:36,242.39,242.39,241.99,241.99,112
03/25/2003,15:38,242.61,242.61,242.61,242.61,22
03/25/2003,15:39,242.79,242.79,242.75,242.75,582
03/25/2003,15:40,242.43,242.43,242.39,242.39,157
03/25/2003,15:42,242.08,242.17,242.08,242.17,157
03/25/2003,15:45,241.94,241.94,241.94,241.94,112
03/25/2003,15:46,241.94,241.94,241.94,241.94,560
03/25/2003,15:52,242.39,242.39,242.39,242.39,560
03/25/2003,15:55,242.39,242.39,242.39,242.39,2240
03/25/2003,15:56,242.39,242.39,241.94,241.94,3741
03/25/2003,15:57,242.17,242.17,241.94,241.94,12030
03/25/2003,15:58,241.94,241.94,241.94,241.94,448
03/25/2003,15:59,241.76,241.76,241.76,241.76,45
03/26/2003,09:31,241.5,241.5,241.5,241.5,224
03/26/2003,09:34,241.27,241.27,241.27,241.27,515
03/26/2003,09:35,241.5,241.5,241.5,241.5,45
03/26/2003,09:36,241.5,241.5,241.5,241.5,134
03/26/2003,09:37,241.68,241.68,241.68,241.68,45
03/26/2003,09:38,241.63,241.94,241.45,241.94,269
03/26/2003,09:39,241.94,241.94,241.94,241.94,560
03/26/2003,09:40,241.68,242.08,241.68,242.08,5847
03/26/2003,09:41,242.79,242.79,242.79,242.79,112
03/26/2003,09:42,242.84,242.84,242.84,242.84,112
03/26/2003,09:43,243.19,243.73,243.1,243.73,694
03/26/2003,09:44,243.73,243.73,243.73,243.73,22
03/26/2003,09:45,243.95,244.44,243.91,243.91,1143
03/26/2003,09:46,244.4,244.4,244.4,244.4,22
03/26/2003,09:48,244.22,244.22,244.22,244.22,90
03/26/2003,09:49,243.73,243.73,243.73,243.73,11201
03/26/2003,09:50,243.51,243.51,243.51,243.51,560
03/26/2003,09:51,243.51,243.51,243.51,243.51,134
03/26/2003,09:52,243.33,243.33,243.06,243.06,134
03/26/2003,09:54,242.12,242.84,241.94,242.84,851
03/26/2003,09:59,242.12,242.12,242.12,242.12,67
03/26/2003,10:00,242.03,242.03,242.03,242.03,224
03/26/2003,10:01,241.99,242.12,241.99,242.12,224
03/26/2003,10:02,242.39,242.39,242.39,242.39,67
03/26/2003,10:03,243.51,243.51,243.06,243.06,650
03/26/2003,10:04,243.06,243.06,243.06,243.06,112
03/26/2003,10:06,242.08,242.08,242.08,242.08,2240
03/26/2003,10:09,241.72,241.72,241.72,241.72,22
03/26/2003,10:11,241.72,241.72,241.72,241.72,157
03/26/2003,10:12,241.94,241.94,241.94,241.94,179
03/26/2003,10:13,241.94,241.94,241.94,241.94,717
03/26/2003,10:15,241.76,241.76,241.5,241.5,2330
03/26/2003,10:16,241.14,241.14,241.14,241.14,246
03/26/2003,10:17,241.5,241.5,241.5,241.5,1120
03/26/2003,10:18,241.5,241.5,241.5,241.5,22
03/26/2003,10:19,241.5,241.5,241.5,241.5,1120
03/26/2003,10:21,241.05,241.05,241.05,241.05,5645
03/26/2003,10:22,241.41,241.41,241.14,241.14,5690
03/26/2003,10:23,240.65,240.65,240.65,240.65,22
03/26/2003,10:24,240.6,240.6,240.25,240.34,2285
03/26/2003,10:25,240.25,240.25,240.25,240.25,1120
03/26/2003,10:26,240.47,240.6,240.16,240.6,6250
03/26/2003,10:27,240.29,240.29,240.16,240.16,9431
03/26/2003,10:28,239.93,239.93,239.93,239.93,6721
03/26/2003,10:29,239.71,240.16,239.71,240.16,9095
03/26/2003,10:30,240.47,240.69,240.47,240.6,6161
03/26/2003,10:31,240.83,240.83,240.16,240.69,17362
03/26/2003,10:32,240.69,241.05,240.34,240.6,2935
03/26/2003,10:33,240.69,241.05,240.6,241.05,11201
03/26/2003,10:35,240.6,240.83,240.6,240.83,9230
03/26/2003,10:36,240.6,240.92,240.6,240.69,3472
03/26/2003,10:37,240.83,241.5,240.69,241.5,6900
03/26/2003,10:38,241.54,241.54,241.32,241.32,5735
03/26/2003,10:39,241.72,242.03,241.72,242.03,246
03/26/2003,10:40,242.39,242.39,241.94,241.94,2240
03/26/2003,10:41,241.94,241.94,241.59,241.59,2285
03/26/2003,10:42,241.59,241.59,241.54,241.59,1053
03/26/2003,10:43,241.94,241.94,241.94,241.94,22
03/26/2003,10:44,242.61,242.61,242.61,242.61,448
03/26/2003,10:46,242.52,242.61,242.39,242.61,7863
03/26/2003,10:47,242.26,242.26,242.26,242.26,45
03/26/2003,10:48,242.21,242.21,242.17,242.17,157
03/26/2003,10:49,241.99,241.99,241.99,241.99,1277
03/26/2003,10:50,242.26,242.26,241.76,241.99,6788
03/26/2003,10:51,241.94,241.94,241.5,241.5,6049
03/26/2003,10:52,241.36,241.36,241.36,241.36,67
03/26/2003,10:54,241.32,241.32,241.32,241.32,448
03/26/2003,10:55,241.32,241.32,241.32,241.32,2352
03/26/2003,10:56,241.09,241.09,241.09,241.09,45
03/26/2003,10:57,241.36,241.72,241.32,241.32,246
03/26/2003,10:58,241.63,241.63,241.63,241.63,1120
03/26/2003,11:00,241.14,241.14,241.14,241.14,22
03/26/2003,11:01,240.96,240.96,240.96,240.96,22
03/26/2003,11:02,240.65,240.65,240.65,240.65,1322
03/26/2003,11:03,241.05,241.05,240.83,240.83,1344
03/26/2003,11:05,241.05,241.05,241.05,241.05,358
03/26/2003,11:08,240.83,240.83,240.74,240.74,224
03/26/2003,11:09,240.78,240.78,240.69,240.78,717
03/26/2003,11:10,240.78,240.78,240.78,240.78,90
03/26/2003,11:11,240.78,241.36,240.78,241.23,202
03/26/2003,11:12,241.23,241.23,241.09,241.09,67
03/26/2003,11:13,241.05,241.05,241.05,241.05,112
03/26/2003,11:14,240.87,240.92,240.87,240.92,157
03/26/2003,11:16,241.5,241.5,241.5,241.5,336
03/26/2003,11:20,241.68,241.68,241.68,241.68,67
03/26/2003,11:24,242.03,242.03,242.03,242.03,157
03/26/2003,11:25,241.81,241.81,241.81,241.81,45
03/26/2003,11:27,242.03,242.03,241.76,241.76,5825
03/26/2003,11:28,241.9,241.9,241.9,241.9,90
03/26/2003,11:32,241.63,241.63,241.63,241.63,22
03/26/2003,11:36,240.78,240.83,240.78,240.83,582
03/26/2003,11:38,241.14,241.36,241.14,241.36,157
03/26/2003,11:41,240.87,240.92,240.87,240.92,358
03/26/2003,11:42,240.74,240.74,240.74,240.74,90
03/26/2003,11:44,241.01,241.01,241.01,241.01,90
03/26/2003,11:45,241.18,241.18,241.18,241.18,291
03/26/2003,11:51,241.5,241.5,241.5,241.5,3360
03/26/2003,11:52,241.05,241.05,241.05,241.05,22
03/26/2003,11:54,241.45,241.45,241.45,241.45,22
03/26/2003,11:56,241.5,241.5,241.5,241.5,22
03/26/2003,11:57,241.54,241.85,241.54,241.54,336
03/26/2003,11:59,241.54,241.59,241.54,241.59,134
03/26/2003,12:01,241.54,241.54,241.54,241.54,22
03/26/2003,12:03,241.54,241.54,241.54,241.54,45
03/26/2003,12:04,241.41,241.5,241.27,241.27,739
03/26/2003,12:05,241.5,241.5,241.5,241.5,67
03/26/2003,12:07,241.27,241.27,241.27,241.27,90
03/26/2003,12:09,241.41,241.41,241.41,241.41,134
03/26/2003,12:11,242.03,242.03,242.03,242.03,157
03/26/2003,12:13,242.21,242.21,242.21,242.21,90
03/26/2003,12:14,242.3,242.3,242.3,242.3,134
03/26/2003,12:15,242.61,242.61,242.61,242.61,1120
03/26/2003,12:16,242.3,242.7,242.3,242.7,829
03/26/2003,12:17,242.7,242.7,242.7,242.7,224
03/26/2003,12:19,242.3,242.3,242.3,242.3,112
03/26/2003,12:21,242.57,242.57,242.57,242.57,112
03/26/2003,12:23,242.08,242.08,242.08,242.08,515
03/26/2003,12:25,242.17,242.17,242.03,242.03,224
03/26/2003,12:26,242.03,242.03,242.03,242.03,157
03/26/2003,12:27,242.03,242.03,242.03,242.03,90
03/26/2003,12:29,242.75,242.75,242.75,242.75,448
03/26/2003,12:30,242.75,242.75,242.75,242.75,224
03/26/2003,12:31,242.79,243.1,242.79,243.1,2845
03/26/2003,12:33,242.84,243.06,242.84,243.06,157
03/26/2003,12:36,242.88,242.88,242.88,242.88,90
03/26/2003,12:37,242.88,242.88,242.88,242.88,112
03/26/2003,12:38,242.48,242.48,242.48,242.48,224
03/26/2003,12:39,242.93,242.93,242.93,242.93,45
03/26/2003,12:40,243.37,243.37,243.37,243.37,90
03/26/2003,12:41,242.84,242.84,242.84,242.84,112
03/26/2003,12:42,242.97,243.28,242.97,243.28,90
03/26/2003,12:44,243.06,243.06,243.06,243.06,67
03/26/2003,12:45,243.46,243.46,243.46,243.46,112
03/26/2003,12:46,243.37,243.37,242.97,242.97,336
03/26/2003,12:50,243.1,243.1,243.1,243.1,45
03/26/2003,12:51,242.84,242.84,242.84,242.84,179
03/26/2003,12:52,242.84,242.84,242.84,242.84,22
03/26/2003,12:54,243.1,243.1,243.1,243.1,22
03/26/2003,12:56,242.88,242.88,242.88,242.88,515
03/26/2003,12:57,242.75,242.88,242.75,242.88,157
03/26/2003,12:58,242.93,243.15,242.93,243.15,4548
03/26/2003,12:59,243.15,243.15,243.15,243.15,17922
03/26/2003,13:00,242.88,242.88,242.84,242.84,67
03/26/2003,13:01,242.88,242.88,242.88,242.88,45
03/26/2003,13:02,243.1,243.1,243.1,243.1,134
03/26/2003,13:03,243.15,243.15,243.15,243.15,515
03/26/2003,13:04,243.1,243.1,243.1,243.1,2106
03/26/2003,13:07,243.01,243.01,243.01,243.01,67
03/26/2003,13:08,243.1,243.1,243.1,243.1,90
03/26/2003,13:14,243.1,243.1,243.1,243.1,157
03/26/2003,13:15,243.1,243.1,243.1,243.1,941
03/26/2003,13:19,242.48,242.48,242.48,242.48,358
03/26/2003,13:24,242.43,242.48,242.43,242.48,157
03/26/2003,13:25,242.43,242.43,242.39,242.39,560
03/26/2003,13:28,242.21,242.39,242.21,242.39,45
03/26/2003,13:33,242.3,242.3,242.3,242.3,90
03/26/2003,13:36,242.21,242.21,242.21,242.21,22
03/26/2003,13:38,242.34,242.34,242.34,242.34,291
03/26/2003,13:40,242.34,242.34,242.34,242.34,650
03/26/2003,13:42,242.08,242.08,242.08,242.08,112
03/26/2003,13:47,241.99,242.03,241.99,242.03,5825
03/26/2003,13:48,241.85,242.08,241.54,241.54,6049
03/26/2003,13:51,241.59,241.81,241.59,241.81,560
03/26/2003,13:55,241.5,241.5,241.5,241.5,224
03/26/2003,13:57,241.5,241.5,241.5,241.5,90
03/26/2003,13:58,241.5,241.5,241.05,241.05,224
03/26/2003,13:59,241.05,241.41,241.05,241.05,6474
03/26/2003,14:00,240.87,241.01,240.87,241.01,5197
03/26/2003,14:01,240.47,240.6,240.47,240.6,672
03/26/2003,14:02,240.6,240.6,240.6,240.6,5600
03/26/2003,14:04,240.78,240.78,240.78,240.78,1859
03/26/2003,14:05,241.01,241.01,241.01,241.01,224
03/26/2003,14:07,240.87,240.87,240.87,240.87,269
03/26/2003,14:08,240.83,240.83,240.83,240.83,22
03/26/2003,14:09,240.83,240.83,240.83,240.83,67
03/26/2003,14:10,240.83,240.83,240.83,240.83,45
03/26/2003,14:11,241.18,241.18,241.18,241.18,45
03/26/2003,14:14,240.83,240.83,240.83,240.83,269
03/26/2003,14:18,241.01,241.5,241.01,241.5,246
03/26/2003,14:19,241.5,241.5,241.5,241.5,202
03/26/2003,14:20,241.72,241.94,241.41,241.41,2375
03/26/2003,14:21,241.32,241.32,241.32,241.32,224
03/26/2003,14:25,241.85,241.85,241.85,241.85,224
03/26/2003,14:26,241.14,241.54,241.14,241.54,157
03/26/2003,14:30,241.32,241.32,241.32,241.32,45
03/26/2003,14:31,241.36,241.36,241.32,241.32,4682
03/26/2003,14:32,241.05,241.5,241.05,241.5,1277
03/26/2003,14:38,241.94,241.94,241.94,241.94,224
03/26/2003,14:40,241.9,241.9,241.9,241.9,1120
03/26/2003,14:41,241.68,241.68,241.68,241.68,224
03/26/2003,14:43,241.5,241.72,241.5,241.72,269
03/26/2003,14:44,241.72,241.94,241.72,241.94,246
03/26/2003,14:45,241.94,241.94,241.94,241.94,202
03/26/2003,14:46,241.76,241.94,241.76,241.94,134
03/26/2003,14:47,241.94,241.94,241.94,241.94,672
03/26/2003,14:49,241.94,241.94,241.85,241.85,739
03/26/2003,14:50,241.9,241.9,241.9,241.9,90
03/26/2003,14:54,242.12,242.12,242.12,242.12,448
03/26/2003,14:55,241.68,241.68,241.68,241.68,67
03/26/2003,14:56,242.12,242.12,242.12,242.12,90
03/26/2003,14:57,242.12,242.12,242.12,242.12,134
03/26/2003,14:58,242.17,242.17,242.17,242.17,672
03/26/2003,14:59,242.03,242.03,241.59,241.59,1434
03/26/2003,15:01,241.76,241.76,241.76,241.76,67
03/26/2003,15:03,241.72,241.94,241.72,241.94,493
03/26/2003,15:04,241.54,241.54,241.54,241.54,22
03/26/2003,15:07,241.94,241.94,241.94,241.94,112
03/26/2003,15:08,241.59,241.59,241.59,241.59,90
03/26/2003,15:10,241.72,241.72,241.72,241.72,67
03/26/2003,15:12,241.72,241.72,241.59,241.59,1187
03/26/2003,15:13,241.5,241.5,241.5,241.5,784
03/26/2003,15:14,241.5,241.5,241.5,241.5,1143
03/26/2003,15:15,241.59,241.59,241.59,241.59,672
03/26/2003,15:17,241.5,241.5,241.5,241.5,90
03/26/2003,15:18,241.5,241.5,241.5,241.5,1120
03/26/2003,15:20,241.41,241.5,241.41,241.5,291
03/26/2003,15:22,241.45,241.45,241.45,241.45,134
03/26/2003,15:23,241.72,241.72,241.72,241.72,45
03/26/2003,15:24,241.72,241.72,241.72,241.72,224
03/26/2003,15:25,241.72,241.9,241.72,241.9,515
03/26/2003,15:26,241.72,241.72,241.72,241.72,179
03/26/2003,15:28,241.76,241.76,241.76,241.76,157
03/26/2003,15:31,242.08,242.08,242.08,242.08,112
03/26/2003,15:32,242.17,242.17,242.17,242.17,112
03/26/2003,15:33,242.39,242.39,242.39,242.39,784
03/26/2003,15:34,242.3,242.3,242.3,242.3,22
03/26/2003,15:35,242.26,242.26,242.26,242.26,224
03/26/2003,15:36,242.48,242.48,242.3,242.39,2397
03/26/2003,15:40,242.3,242.3,242.3,242.3,403
03/26/2003,15:42,242.39,242.39,241.99,241.99,1165
03/26/2003,15:43,242.17,242.17,242.17,242.17,896
03/26/2003,15:44,241.9,242.17,241.9,242.03,605
03/26/2003,15:45,242.17,242.17,242.17,242.17,672
03/26/2003,15:46,242.17,242.17,242.17,242.17,224
03/26/2003,15:47,241.9,241.9,241.9,241.9,67
03/26/2003,15:48,242.08,242.08,242.08,242.08,246
03/26/2003,15:49,242.17,242.26,242.17,242.21,2935
03/26/2003,15:52,241.94,241.94,241.94,241.94,202
03/26/2003,15:53,241.94,242.12,241.94,241.94,874
03/26/2003,15:55,242.12,242.12,241.94,241.94,224
03/26/2003,15:57,242.03,242.26,242.03,242.17,1053
03/26/2003,15:59,242.3,242.3,242.17,242.17,1613
03/27/2003,09:32,243.09,243.09,243.09,243.09,112
03/27/2003,09:36,242.87,243.76,242.87,243.76,246
03/27/2003,09:37,243.09,243.31,243.09,243.31,314
03/27/2003,09:38,243.54,243.76,243.09,243.31,1814
03/27/2003,09:39,243.76,243.76,243.54,243.54,246
03/27/2003,09:40,243.76,243.76,243.76,243.76,45
03/27/2003,09:41,243.89,244.16,243.89,244.16,5757
03/27/2003,09:42,244.21,244.43,244.21,244.43,784
03/27/2003,09:43,244.21,244.21,244.21,244.21,8960
03/27/2003,09:44,244.43,244.43,244.21,244.21,560
03/27/2003,09:45,244.56,244.56,244.43,244.56,1030
03/27/2003,09:46,244.65,245.1,244.65,245.1,470
03/27/2003,09:47,245.1,245.1,245.1,245.1,28268
03/27/2003,09:48,244.88,244.88,244.88,244.88,67
03/27/2003,09:49,244.88,244.88,244.65,244.65,16867
03/27/2003,09:50,245.28,245.28,245.28,245.28,224
03/27/2003,09:52,244.88,245.01,244.88,245.01,694
03/27/2003,09:54,244.21,244.21,244.21,244.21,112
03/27/2003,09:55,245.01,245.01,245.01,245.01,90
03/27/2003,09:56,245.1,245.1,245.1,245.1,672
03/27/2003,09:58,244.83,244.83,244.83,244.83,22
03/27/2003,10:00,244.56,244.83,244.56,244.83,157
03/27/2003,10:01,244.88,244.88,244.88,244.88,358
03/27/2003,10:02,244.88,244.88,244.65,244.65,8153
03/27/2003,10:03,245.1,245.1,245.05,245.05,157
03/27/2003,10:05,245.32,245.32,245.32,245.32,672
03/27/2003,10:06,245.32,245.32,245.32,245.32,1254
03/27/2003,10:07,245.55,245.55,245.55,245.55,1142
03/27/2003,10:08,245.86,245.9,245.86,245.9,426
03/27/2003,10:09,245.68,245.68,245.55,245.55,358
03/27/2003,10:10,245.1,245.1,245.1,245.1,224
03/27/2003,10:11,245.1,245.1,244.88,244.88,246
03/27/2003,10:12,244.65,245.41,244.65,245.41,67
03/27/2003,10:14,244.56,244.56,244.56,244.56,2576
03/27/2003,10:15,244.7,244.7,243.98,244.52,1568
03/27/2003,10:19,244.07,244.07,244.07,244.07,22
03/27/2003,10:20,244.34,244.43,244.34,244.43,448
03/27/2003,10:22,243.89,243.89,243.89,243.89,22
03/27/2003,10:24,243.67,243.98,243.67,243.98,90
03/27/2003,10:25,244.34,244.43,244.34,244.43,336
03/27/2003,10:30,243.98,243.98,243.31,243.76,2710
03/27/2003,10:31,243.54,243.54,243.13,243.4,9408
03/27/2003,10:32,243.09,243.36,243.09,243.36,1120
03/27/2003,10:33,243.76,243.76,243.36,243.67,1590
03/27/2003,10:34,243.54,243.89,243.54,243.89,2330
03/27/2003,10:35,244.25,244.25,243.98,243.98,2912
03/27/2003,10:36,244.3,244.3,243.98,243.98,493
03/27/2003,10:39,244.21,244.25,244.21,244.25,403
03/27/2003,10:40,245.01,245.01,245.01,245.01,448
03/27/2003,10:41,244.92,244.97,244.7,244.7,11580
03/27/2003,10:42,245.1,245.23,245.1,245.23,6048
03/27/2003,10:43,244.88,245.1,244.88,245.1,2240
03/27/2003,10:44,244.97,244.97,244.97,244.97,1254
03/27/2003,10:45,245.63,245.63,245.63,245.63,1254
03/27/2003,10:46,245.63,245.63,245.63,245.63,2106
03/27/2003,10:47,245.1,245.1,245.1,245.1,22
03/27/2003,10:48,244.83,244.83,244.83,244.83,448
03/27/2003,10:49,245.37,245.37,245.37,245.37,1254
03/27/2003,10:50,245.1,245.1,245.1,245.1,5600
03/27/2003,10:54,245.55,245.55,245.23,245.55,1075
03/27/2003,10:55,245.55,245.55,245.32,245.32,202
03/27/2003,10:56,245.99,245.99,245.99,245.99,22
03/27/2003,10:57,245.99,245.99,245.99,245.99,224
03/27/2003,10:58,245.81,245.81,245.77,245.77,470
03/27/2003,11:06,245.1,245.1,245.1,245.1,45
03/27/2003,11:09,244.88,244.88,244.83,244.83,672
03/27/2003,11:11,244.47,244.83,244.47,244.83,470
03/27/2003,11:15,244.92,244.92,244.92,244.92,2464
03/27/2003,11:16,245.63,245.63,245.59,245.59,2464
03/27/2003,11:22,245.46,245.46,245.46,245.46,112
03/27/2003,11:32,245.46,245.46,245.46,245.46,134
03/27/2003,11:33,245.37,245.37,245.37,245.37,45
03/27/2003,11:36,245.5,245.5,245.5,245.5,672
03/27/2003,11:37,245.55,245.55,245.55,245.55,5667
03/27/2003,11:39,245.55,245.55,245.55,245.55,134
03/27/2003,11:40,245.55,245.55,245.55,245.55,269
03/27/2003,11:45,245.55,245.55,245.55,245.55,448
03/27/2003,11:47,245.55,245.55,245.55,245.55,1120
03/27/2003,11:48,245.59,245.59,245.59,245.59,90
03/27/2003,11:49,245.86,245.86,245.86,245.86,224
03/27/2003,11:53,245.63,245.63,245.63,245.63,90
03/27/2003,11:55,246.17,246.39,246.17,246.39,627
03/27/2003,11:56,246.44,246.44,246.44,246.44,45
03/27/2003,11:57,245.99,245.99,245.99,245.99,224
03/27/2003,11:58,245.99,246.35,245.99,246.17,1635
03/27/2003,12:01,246.39,246.39,246.39,246.39,112
03/27/2003,12:05,246.3,246.3,246.3,246.3,336
03/27/2003,12:07,246.22,246.22,246.22,246.22,22
03/27/2003,12:10,246.44,246.44,246.44,246.44,45
03/27/2003,12:11,246.22,246.22,246.22,246.22,1120
03/27/2003,12:16,245.95,245.95,245.95,245.95,224
03/27/2003,12:18,245.95,245.95,245.95,245.95,3360
03/27/2003,12:25,245.95,245.95,245.95,245.95,22
03/27/2003,12:27,246.3,246.3,246.3,246.3,672
03/27/2003,12:30,246.44,246.44,246.44,246.44,224
03/27/2003,12:32,246.62,246.66,246.62,246.66,538
03/27/2003,12:33,246.88,247.06,246.66,247.06,470
03/27/2003,12:37,246.88,246.88,246.88,246.88,1120
03/27/2003,12:38,247.11,247.11,247.11,247.11,3696
03/27/2003,12:41,247.15,247.15,247.15,247.15,7840
03/27/2003,12:42,246.97,247.11,246.97,247.11,5107
03/27/2003,12:43,247.33,247.33,247.33,247.33,672
03/27/2003,12:44,247.78,247.78,247.69,247.69,560
03/27/2003,12:45,248.27,248.27,248.27,248.27,336
03/27/2003,12:46,248.22,248.22,248,248,3472
03/27/2003,12:47,248.18,248.18,248.18,248.18,470
03/27/2003,12:48,248.22,248.22,248.22,248.22,90
03/27/2003,12:49,248.31,248.31,248.31,248.31,4480
03/27/2003,12:50,248.67,249.3,248.67,249.3,16239
03/27/2003,12:53,249.03,249.03,249.03,249.03,1120
03/27/2003,12:54,249.07,249.25,248.89,249.25,4793
03/27/2003,12:55,249.52,249.52,249.16,249.16,6048
03/27/2003,12:56,249.25,249.25,249.25,249.25,22
03/27/2003,12:59,249.7,249.7,249.34,249.34,24706
03/27/2003,13:00,249.25,249.25,249.25,249.25,672
03/27/2003,13:01,249.34,249.47,249.34,249.47,515
03/27/2003,13:02,249.16,249.25,249.16,249.25,1232
03/27/2003,13:03,249.12,249.12,249.12,249.12,224
03/27/2003,13:04,248.98,248.98,248.98,248.98,224
03/27/2003,13:05,249.25,249.25,249.25,249.25,1120
03/27/2003,13:07,249.34,249.34,249.34,249.34,7392
03/27/2003,13:11,249.25,249.25,249.25,249.25,448
03/27/2003,13:12,249.43,249.43,249.12,249.12,246
03/27/2003,13:13,249.12,249.12,249.12,249.12,90
03/27/2003,13:14,249.43,249.43,249.43,249.43,224
03/27/2003,13:17,248.85,249.25,248.85,249.25,134
03/27/2003,13:19,249.03,249.07,249.03,249.07,45
03/27/2003,13:20,248.85,249.12,248.85,249.12,246
03/27/2003,13:21,249.12,249.12,249.12,249.12,448
03/27/2003,13:23,248.89,248.89,248.89,248.89,224
03/27/2003,13:24,248.89,249.12,248.89,249.12,291
03/27/2003,13:25,249.07,249.07,249.07,249.07,22
03/27/2003,13:26,249.25,249.47,249.25,249.47,2934
03/27/2003,13:27,249.34,249.56,249.34,249.56,157
03/27/2003,13:29,249.34,249.52,249.34,249.52,470
03/27/2003,13:30,249.61,249.61,249.61,249.61,224
03/27/2003,13:32,249.56,249.56,249.56,249.56,45
03/27/2003,13:35,249.16,249.16,249.16,249.16,67
03/27/2003,13:40,249.47,249.61,249.47,249.47,403
03/27/2003,13:41,249.56,249.56,249.56,249.56,896
03/27/2003,13:43,249.56,249.56,249.56,249.56,112
03/27/2003,13:44,249.56,249.79,249.56,249.79,314
03/27/2003,13:45,249.79,249.79,249.79,249.79,22
03/27/2003,13:47,249.56,249.79,249.56,249.79,806
03/27/2003,13:48,249.79,249.79,249.79,249.79,179
03/27/2003,13:50,249.88,249.88,249.88,249.88,157
03/27/2003,13:52,248.76,248.76,248.76,248.76,22
03/27/2003,13:53,248.89,248.89,248.89,248.89,112
03/27/2003,13:54,248.89,248.89,248.89,248.89,90
03/27/2003,13:55,249.12,249.3,249.12,249.3,157
03/27/2003,13:58,249.34,249.34,249.34,249.34,112
03/27/2003,13:59,249.56,249.56,249.56,249.56,112
03/27/2003,14:00,249.25,249.79,249.25,249.79,2509
03/27/2003,14:05,249.39,249.39,249.39,249.39,22
03/27/2003,14:07,249.56,249.56,249.56,249.56,336
03/27/2003,14:11,249.79,249.79,249.61,249.61,1747
03/27/2003,14:25,249.97,249.97,249.97,249.97,448
03/27/2003,14:26,250.01,250.23,250.01,250.23,1859
03/27/2003,14:28,250.01,250.01,250.01,250.01,672
03/27/2003,14:29,250.1,250.1,250.1,250.1,1165
03/27/2003,14:30,249.7,249.7,249.7,249.7,22
03/27/2003,14:32,250.01,250.01,250.01,250.01,45
03/27/2003,14:33,249.74,249.74,249.74,249.74,22
03/27/2003,14:34,250.23,250.23,250.23,250.23,90
03/27/2003,14:38,250.01,250.23,250.01,250.23,448
03/27/2003,14:39,250.23,250.23,250.23,250.23,45
03/27/2003,14:41,250.68,250.68,250.23,250.23,1344
03/27/2003,14:46,250.23,250.23,250.23,250.23,672
03/27/2003,14:53,250.05,250.05,250.05,250.05,112
03/27/2003,14:54,250.23,250.23,250.23,250.23,1120
03/27/2003,15:01,249.47,249.79,249.47,249.79,336
03/27/2003,15:03,249.83,249.83,249.83,249.83,22
03/27/2003,15:12,249.83,249.83,249.83,249.83,2800
03/27/2003,15:13,249.7,249.7,249.7,249.7,45
03/27/2003,15:23,249.56,249.56,249.56,249.56,67
03/27/2003,15:24,249.56,249.56,249.56,249.56,224
03/27/2003,15:28,248.67,248.94,248.67,248.94,2845
03/27/2003,15:30,248.76,248.76,248.76,248.76,291
03/27/2003,15:31,248.49,248.49,248.49,248.49,112
03/27/2003,15:32,248.49,248.49,248.49,248.49,112
03/27/2003,15:37,249.03,249.03,249.03,249.03,224
03/27/2003,15:39,248.94,248.94,248.94,248.94,2240
03/27/2003,15:41,248.94,248.94,248.94,248.94,112
03/27/2003,15:42,248.67,248.67,248.67,248.67,1344
03/27/2003,15:43,248.85,248.85,248.67,248.67,1008
03/27/2003,15:44,248.67,248.67,248.58,248.58,1344
03/27/2003,15:46,248.45,248.45,248.45,248.45,448
03/27/2003,15:47,248.31,248.31,248.31,248.31,448
03/27/2003,15:48,248.36,248.36,248.36,248.36,67
03/27/2003,15:49,248.27,248.45,248.27,248.36,246
03/27/2003,15:50,248.45,248.49,248.45,248.49,2307
03/27/2003,15:52,248.27,248.4,248.22,248.22,1299
03/27/2003,15:53,248.22,248.22,248.22,248.22,448
03/27/2003,15:54,248.22,248.22,248.22,248.22,1120
03/27/2003,15:55,248.09,248.09,248,248,1859
03/27/2003,15:56,247.78,247.78,247.78,247.78,672
03/27/2003,15:57,247.6,247.6,247.6,247.6,1120
03/28/2003,09:30,246.89,246.89,246.89,246.89,224
03/28/2003,09:35,248.94,248.94,248.94,248.94,448
03/28/2003,09:36,249.97,249.97,249.97,249.97,224
03/28/2003,09:38,248.85,248.85,248.85,248.85,896
03/28/2003,09:39,249.74,249.74,249.03,249.03,2486
03/28/2003,09:40,250.32,250.32,250.32,250.32,90
03/28/2003,09:41,250.01,250.01,250.01,250.01,224
03/28/2003,09:42,250.01,250.01,250.01,250.01,112
03/28/2003,09:43,249.56,250.05,249.56,250.05,67
03/28/2003,09:44,249.56,250.46,249.56,250.46,1165
03/28/2003,09:45,250.23,250.32,250.23,250.32,3472
03/28/2003,09:46,250.41,250.41,250.41,250.41,1120
03/28/2003,09:47,250.46,250.46,250.37,250.37,14559
03/28/2003,09:49,251.35,251.8,251.35,251.44,448
03/28/2003,09:52,251.13,251.13,251.08,251.13,202
03/28/2003,09:53,251.17,251.35,251.08,251.35,291
03/28/2003,09:54,251.35,251.35,251.35,251.35,112
03/28/2003,09:55,251.35,251.35,251.35,251.35,2240
03/28/2003,09:57,251.26,251.26,251.26,251.26,448
03/28/2003,09:58,251.26,251.26,251.26,251.26,672
03/28/2003,09:59,251.44,251.48,251.26,251.26,1210
03/28/2003,10:00,251.26,251.26,251.26,251.26,179
03/28/2003,10:01,251.13,251.13,251.13,251.13,224
03/28/2003,10:02,251.17,251.17,251.17,251.17,45
03/28/2003,10:04,251.35,251.35,251.35,251.35,1120
03/28/2003,10:05,251.17,251.26,250.46,251.26,6966
03/28/2003,10:06,250.46,250.46,250.46,250.46,672
03/28/2003,10:07,250.46,250.46,250.46,250.46,224
03/28/2003,10:08,250.32,250.32,250.01,250.01,1702
03/28/2003,10:10,249.79,249.79,249.79,249.79,45
03/28/2003,10:11,249.65,249.65,249.34,249.34,134
03/28/2003,10:12,249.34,249.34,249.21,249.21,2352
03/28/2003,10:13,249.34,250.01,249.34,250.01,2464
03/28/2003,10:14,249.65,249.65,249.65,249.65,448
03/28/2003,10:15,249.39,249.74,249.21,249.21,2285
03/28/2003,10:18,249.12,249.12,248.89,249.03,2016
03/28/2003,10:19,249.56,249.56,249.56,249.56,448
03/28/2003,10:20,249.56,249.56,249.56,249.56,112
03/28/2003,10:22,250.01,250.01,250.01,250.01,1120
03/28/2003,10:24,250.23,250.32,250.23,250.23,2733
03/28/2003,10:25,250.46,250.46,250.46,250.46,112
03/28/2003,10:26,250.55,250.55,250.55,250.55,2240
03/28/2003,10:27,250.59,250.59,250.1,250.46,6944
03/28/2003,10:29,250.86,251.22,250.86,251.13,1254
03/28/2003,10:31,251.35,251.35,251.35,251.35,3360
03/28/2003,10:33,251.57,251.57,251.57,251.57,2240
03/28/2003,10:36,251.17,251.17,251.17,251.17,1120
03/28/2003,10:37,251.13,251.13,250.9,250.9,112
03/28/2003,10:39,251.44,251.44,251.35,251.35,3584
03/28/2003,10:43,251.3,251.3,251.3,251.3,45
03/28/2003,10:44,251.26,251.26,251.26,251.26,2240
03/28/2003,10:45,251.35,251.35,251.35,251.35,67
03/28/2003,10:46,251.35,251.35,251.35,251.35,224
03/28/2003,10:47,251.35,251.8,251.35,251.8,762
03/28/2003,10:49,252.02,252.02,251.48,251.48,45
03/28/2003,10:50,251.48,251.48,251.3,251.3,336
03/28/2003,10:51,251.48,251.62,251.48,251.62,2173
03/28/2003,10:54,251.3,251.35,251.3,251.35,157
03/28/2003,10:55,251.13,251.13,250.9,250.9,1120
03/28/2003,11:02,251.57,251.57,251.57,251.57,672
03/28/2003,11:07,251.35,251.35,251.35,251.35,448
03/28/2003,11:12,251.57,251.57,251.57,251.57,45
03/28/2003,11:13,251.57,251.57,251.57,251.57,179
03/28/2003,11:16,251.62,251.62,251.62,251.62,403
03/28/2003,11:17,251.48,251.48,251.48,251.48,403
03/28/2003,11:18,251.8,251.8,251.8,251.8,224
03/28/2003,11:19,251.62,251.62,251.62,251.62,403
03/28/2003,11:24,251.75,251.75,251.75,251.75,426
03/28/2003,11:26,251.75,251.75,251.75,251.75,22
03/28/2003,11:27,252.2,252.2,252.15,252.15,3405
03/28/2003,11:30,252.2,252.2,252.2,252.2,45
03/28/2003,11:31,252.24,252.24,252.24,252.24,67
03/28/2003,11:34,252.15,252.15,252.15,252.15,22
03/28/2003,11:35,251.71,251.71,251.71,251.71,403
03/28/2003,11:36,251.8,251.8,251.8,251.8,8512
03/28/2003,11:44,251.75,251.75,251.75,251.75,224
03/28/2003,11:46,251.71,251.71,251.66,251.66,45
03/28/2003,11:48,251.75,251.75,251.62,251.62,6944
03/28/2003,11:49,251.53,251.53,251.53,251.53,448
03/28/2003,11:55,251.57,251.57,251.57,251.57,1120
03/28/2003,11:56,251.66,251.66,251.35,251.35,448
03/28/2003,12:01,251.75,251.75,251.75,251.75,224
03/28/2003,12:10,251.57,251.57,251.57,251.57,403
03/28/2003,12:13,251.97,251.97,251.97,251.97,67
03/28/2003,12:14,252.02,252.2,252.02,252.2,291
03/28/2003,12:16,252.2,252.2,251.57,251.57,16799
03/28/2003,12:17,251.89,251.89,251.89,251.89,67
03/28/2003,12:18,251.8,251.8,251.8,251.8,5600
03/28/2003,12:21,251.93,251.93,251.93,251.93,112
03/28/2003,12:30,251.84,251.84,251.84,251.84,90
03/28/2003,12:31,252.15,252.15,252.15,252.15,45
03/28/2003,12:32,252.11,252.11,252.11,252.11,45
03/28/2003,12:40,252.2,252.2,252.2,252.2,45
03/28/2003,12:42,252.24,252.24,252.24,252.24,1120
03/28/2003,12:46,252.2,252.2,252.2,252.2,202
03/28/2003,12:50,251.97,251.97,251.97,251.97,112
03/28/2003,12:52,251.8,251.8,251.8,251.8,403
03/28/2003,12:54,251.97,251.97,251.97,251.97,22
03/28/2003,12:55,251.93,251.93,251.93,251.93,336
03/28/2003,12:59,252.11,252.11,252.11,252.11,112
03/28/2003,13:05,252.24,252.24,252.06,252.06,134
03/28/2003,13:07,252.24,252.24,252.24,252.24,538
03/28/2003,13:08,252.24,252.24,252.24,252.24,112
03/28/2003,13:12,252.24,252.24,252.24,252.24,2240
03/28/2003,13:13,252.42,252.42,252.42,252.42,112
03/28/2003,13:17,252.24,252.24,252.24,252.24,22
03/28/2003,13:18,251.97,251.97,251.97,251.97,22
03/28/2003,13:20,252.2,252.2,252.2,252.2,672
03/28/2003,13:22,252.24,252.24,252.24,252.24,1120
03/28/2003,13:27,252.69,252.69,252.69,252.69,1120
03/28/2003,13:31,251.89,251.89,251.89,251.89,22
03/28/2003,13:32,251.89,251.89,251.89,251.89,90
03/28/2003,13:45,252.06,252.06,252.06,252.06,112
03/28/2003,13:48,251.66,251.66,251.66,251.66,1120
03/28/2003,13:56,252.2,252.2,252.2,252.2,22
03/28/2003,13:59,252.24,252.24,252.24,252.24,45
03/28/2003,14:00,252.2,252.2,252.2,252.2,45
03/28/2003,14:01,252.24,252.24,252.24,252.24,22
03/28/2003,14:11,252.02,252.02,252.02,252.02,1120
03/28/2003,14:13,251.93,251.93,251.93,251.93,22
03/28/2003,14:20,251.89,251.89,251.89,251.89,672
03/28/2003,14:21,251.8,251.8,251.8,251.8,1120
03/28/2003,14:22,251.71,251.71,251.71,251.71,1120
03/28/2003,14:23,251.8,251.8,251.8,251.8,560
03/28/2003,14:30,251.57,251.57,251.44,251.44,22421
03/28/2003,14:31,251.35,251.35,251.13,251.35,13507
03/28/2003,14:32,251.04,251.13,251.04,251.13,1523
03/28/2003,14:33,251.13,251.13,251.13,251.13,4502
03/28/2003,14:34,251.13,251.13,251.13,251.13,336
03/28/2003,14:39,251.3,251.3,251.3,251.3,448
03/28/2003,14:42,251.13,251.3,251.13,251.3,3360
03/28/2003,14:53,251.13,251.13,251.13,251.13,1120
03/28/2003,14:54,250.9,250.9,250.9,250.9,22
03/28/2003,14:57,250.9,250.9,250.9,250.9,22
03/28/2003,15:01,251.35,251.35,251.35,251.35,224
03/28/2003,15:03,251.35,251.35,251.35,251.35,45
03/28/2003,15:06,251.48,251.48,251.48,251.48,1120
03/28/2003,15:09,251.39,251.39,251.39,251.39,22
03/28/2003,15:11,251.44,251.44,251.44,251.44,22
03/28/2003,15:12,251.44,251.44,251.44,251.44,1120
03/28/2003,15:24,251.93,251.93,251.93,251.93,134
03/28/2003,15:27,251.66,251.66,251.66,251.66,90
03/28/2003,15:30,251.62,251.66,251.62,251.66,90
03/28/2003,15:31,251.57,251.57,251.57,251.57,90
03/28/2003,15:35,251.44,251.44,251.44,251.44,45
03/28/2003,15:36,251.39,251.39,251.39,251.39,22
03/28/2003,15:41,251.57,251.57,251.57,251.57,112
03/28/2003,15:43,251.26,251.26,251.26,251.26,45
03/28/2003,15:45,251.44,251.44,251.44,251.44,582
03/28/2003,15:47,251.75,251.75,251.75,251.75,112
03/28/2003,15:48,251.57,251.57,251.57,251.57,90
03/28/2003,15:49,251.44,251.44,251.44,251.44,112
03/28/2003,15:51,251.53,251.53,251.53,251.53,22
03/28/2003,15:53,251.53,251.53,251.53,251.53,90
03/28/2003,15:54,251.53,251.53,251.53,251.53,67
03/28/2003,15:55,251.39,251.39,251.13,251.13,784
03/28/2003,15:56,251.22,251.22,251.22,251.22,5600
03/28/2003,15:58,251.13,251.13,250.9,250.9,112
03/28/2003,15:59,250.9,250.9,250.59,250.59,3808
03/31/2003,09:36,248.85,248.85,248.85,248.85,1096
03/31/2003,09:37,248.76,248.76,248.76,248.76,89
03/31/2003,09:38,248.89,248.89,248.89,248.89,157
03/31/2003,09:39,248.31,248.31,247.87,247.87,179
03/31/2003,09:40,247.64,247.64,247.64,247.64,22
03/31/2003,09:41,247.73,247.73,247.64,247.64,291
03/31/2003,09:42,246.97,246.97,246.97,246.97,45
03/31/2003,09:43,246.3,246.97,246.3,246.75,5861
03/31/2003,09:44,247.42,247.42,247.02,247.02,5570
03/31/2003,09:45,246.97,246.97,246.97,246.97,246
03/31/2003,09:46,246.75,247.15,246.75,246.84,1544
03/31/2003,09:49,247.06,247.06,246.97,246.97,1208
03/31/2003,09:52,247.87,247.87,247.87,247.87,134
03/31/2003,09:53,248.31,248.31,248.31,248.31,1119
03/31/2003,09:54,248.4,248.4,247.55,247.55,1834
03/31/2003,09:55,248.76,248.76,248.76,248.76,895
03/31/2003,09:56,248.4,248.76,248.4,248.76,649
03/31/2003,09:57,248.54,248.54,248.54,248.54,559
03/31/2003,09:58,248.54,248.54,248.4,248.4,1409
03/31/2003,09:59,248.31,248.31,248.31,248.31,5637
03/31/2003,10:01,248.09,248.09,248.09,248.09,112
03/31/2003,10:02,247.78,247.78,247.78,247.78,403
03/31/2003,10:03,248,248,247.55,247.55,940
03/31/2003,10:04,247.42,247.42,247.42,247.42,1521
03/31/2003,10:05,246.75,246.75,246.3,246.3,447
03/31/2003,10:07,246.3,246.3,246.3,246.3,1902
03/31/2003,10:08,246.7,246.7,246.7,246.7,336
03/31/2003,10:09,247.15,247.15,247.15,247.15,67
03/31/2003,10:10,246.97,246.97,246.84,246.84,515
03/31/2003,10:11,246.75,246.93,246.75,246.93,157
03/31/2003,10:12,246.57,246.57,246.57,246.57,201
03/31/2003,10:13,246.52,246.57,246.3,246.3,559
03/31/2003,10:15,246.21,246.21,246.21,246.21,671
03/31/2003,10:16,246.08,246.08,245.9,245.94,1096
03/31/2003,10:17,245.85,245.85,245.68,245.72,1163
03/31/2003,10:18,246.08,246.08,246.08,246.08,671
03/31/2003,10:19,246.3,246.3,246.26,246.26,134
03/31/2003,10:20,246.52,246.52,246.52,246.52,5593
03/31/2003,10:25,246.39,246.39,246.39,246.39,3468
03/31/2003,10:26,246.75,246.75,246.75,246.75,22
03/31/2003,10:27,246.75,246.75,246.75,246.75,45
03/31/2003,10:28,246.75,246.75,246.75,246.75,582
03/31/2003,10:30,246.3,246.39,246.3,246.39,447
03/31/2003,10:31,246.08,246.08,246.08,246.08,4250
03/31/2003,10:32,246.08,246.08,245.85,245.85,492
03/31/2003,10:33,245.85,245.85,245.85,245.85,224
03/31/2003,10:34,245.63,246.3,245.63,246.3,1902
03/31/2003,10:35,245.94,246.3,245.94,246.3,5749
03/31/2003,10:37,246.08,246.26,245.9,246.26,336
03/31/2003,10:38,245.85,245.85,245.85,245.85,447
03/31/2003,10:39,245.85,246.17,245.85,246.17,492
03/31/2003,10:40,245.85,245.85,245.85,245.85,6264
03/31/2003,10:42,245.85,245.85,245.85,245.85,67
03/31/2003,10:46,245.5,245.5,245.41,245.41,447
03/31/2003,10:47,245.68,245.68,245.68,245.68,45
03/31/2003,10:48,245.85,246.12,245.85,246.12,45
03/31/2003,10:49,246.08,246.08,246.08,246.08,1163
03/31/2003,10:50,245.85,246.08,245.85,246.08,2304
03/31/2003,10:51,245.85,245.85,245.85,245.85,1141
03/31/2003,10:52,245.99,245.99,245.99,245.99,157
03/31/2003,10:53,246.21,246.21,246.21,246.21,559
03/31/2003,10:54,246.44,246.44,246.44,246.44,1119
03/31/2003,10:55,246.44,246.57,246.44,246.57,1454
03/31/2003,11:06,246.39,246.44,246.39,246.44,559
03/31/2003,11:08,246.39,246.39,246.39,246.39,336
03/31/2003,11:10,246.66,246.66,246.66,246.66,11185
03/31/2003,11:11,246.52,246.52,246.52,246.52,246
03/31/2003,11:18,246.26,246.26,246.26,246.26,112
03/31/2003,11:19,246.26,246.26,246.26,246.26,447
03/31/2003,11:20,246.08,246.08,245.76,245.76,1230
03/31/2003,11:21,246.12,246.12,246.12,246.12,224
03/31/2003,11:22,246.03,246.03,246.03,246.03,22
03/31/2003,11:24,245.94,245.94,245.94,245.94,1119
03/31/2003,11:25,245.85,245.85,245.85,245.85,1119
03/31/2003,11:27,245.94,245.94,245.94,245.94,447
03/31/2003,11:30,245.94,245.94,245.94,245.94,22
03/31/2003,11:34,246.12,246.12,246.12,246.12,89
03/31/2003,11:41,246.66,246.66,246.66,246.66,22
03/31/2003,11:44,247.33,247.33,247.33,247.33,112
03/31/2003,11:47,246.84,246.84,246.84,246.84,22
03/31/2003,11:51,246.61,246.61,246.61,246.61,45
03/31/2003,11:52,246.61,246.61,246.52,246.61,492
03/31/2003,11:54,246.84,246.84,246.52,246.52,291
03/31/2003,11:55,246.48,246.48,246.3,246.3,134
03/31/2003,11:56,245.94,245.94,245.94,245.94,447
03/31/2003,11:58,245.85,245.85,245.85,245.85,45
03/31/2003,11:59,245.85,245.85,245.63,245.63,872
03/31/2003,12:00,245.85,245.85,245.85,245.85,112
03/31/2003,12:04,245.85,245.85,245.85,245.85,246
03/31/2003,12:05,245.85,245.85,245.85,245.85,22
03/31/2003,12:10,245.85,245.85,245.68,245.68,336
03/31/2003,12:13,245.85,245.85,245.85,245.85,224
03/31/2003,12:18,245.63,245.63,245.41,245.41,1186
03/31/2003,12:21,246.03,246.03,246.03,246.03,224
03/31/2003,12:25,245.41,245.41,245.41,245.41,336
03/31/2003,12:29,245.32,245.32,245.32,245.32,1566
03/31/2003,12:30,245.32,245.32,245.32,245.32,671
03/31/2003,12:31,245.5,245.5,245.5,245.5,67
03/31/2003,12:33,245.41,245.41,245.41,245.41,112
03/31/2003,12:35,245.23,245.54,245.23,245.54,3468
03/31/2003,12:36,245.63,245.63,245.63,245.63,22
03/31/2003,12:46,245.63,245.63,245.63,245.63,895
03/31/2003,12:47,245.63,245.63,245.63,245.63,22
03/31/2003,12:54,245.68,245.68,245.68,245.68,112
03/31/2003,12:56,245.41,245.41,245.41,245.41,447
03/31/2003,12:59,244.96,245.18,244.96,245.18,3356
03/31/2003,13:00,245.18,245.18,245.18,245.18,1119
03/31/2003,13:08,244.96,244.96,244.96,244.96,1119
03/31/2003,13:10,244.96,244.96,244.96,244.96,3356
03/31/2003,13:23,245.27,245.27,245.27,245.27,671
03/31/2003,13:24,245.23,245.23,245.23,245.23,67
03/31/2003,13:25,245,245,245,245,22
03/31/2003,13:28,245,245.41,245,245.41,1074
03/31/2003,13:29,245.18,245.41,245.18,245.41,559
03/31/2003,13:30,245.41,245.41,245.41,245.41,1723
03/31/2003,13:31,245.41,245.41,245.41,245.41,582
03/31/2003,13:33,245.5,245.5,245.5,245.5,134
03/31/2003,13:38,245.18,245.18,245.18,245.18,403
03/31/2003,13:43,245.72,245.72,245.5,245.5,738
03/31/2003,13:44,245.81,245.81,245.81,245.81,179
03/31/2003,13:48,246.12,246.12,246.12,246.12,45
03/31/2003,13:52,245.85,245.85,245.85,245.85,313
03/31/2003,14:00,245.5,245.5,245.5,245.5,403
03/31/2003,14:02,245.76,245.76,245.76,245.76,1119
03/31/2003,14:04,245.54,245.54,245.54,245.54,22
03/31/2003,14:05,245.81,245.81,245.81,245.81,1119
03/31/2003,14:07,245.85,245.85,245.85,245.85,1029
03/31/2003,14:08,245.85,245.85,245.85,245.85,1320
03/31/2003,14:11,245.85,245.85,245.85,245.85,22
03/31/2003,14:13,245.85,245.85,245.85,245.85,1454
03/31/2003,14:17,245.72,245.72,245.72,245.72,1119
03/31/2003,14:21,245.85,245.85,245.85,245.85,1141
03/31/2003,14:26,245.99,245.99,245.99,245.99,67
03/31/2003,14:30,245.63,245.63,245.63,245.63,112
03/31/2003,14:33,245.85,245.85,245.85,245.85,224
03/31/2003,14:34,245.85,245.85,245.85,245.85,112
03/31/2003,14:38,245.59,245.59,245.59,245.59,224
03/31/2003,14:39,245.81,245.81,245.81,245.81,112
03/31/2003,14:40,246.17,246.17,246.17,246.17,447
03/31/2003,14:42,246.08,246.08,246.08,246.08,134
03/31/2003,14:43,246.03,246.17,246.03,246.12,626
03/31/2003,14:45,246.3,246.3,245.81,246.26,1253
03/31/2003,14:46,246.21,246.35,246.21,246.35,112
03/31/2003,14:52,246.66,246.66,246.66,246.66,224
03/31/2003,14:53,246.88,246.93,246.88,246.93,895
03/31/2003,14:54,246.88,246.88,246.88,246.88,224
03/31/2003,14:55,246.97,246.97,246.97,246.97,201
03/31/2003,14:56,246.66,246.66,246.66,246.66,403
03/31/2003,14:57,246.93,247.15,246.93,247.15,1230
03/31/2003,15:01,246.75,246.88,246.75,246.88,2237
03/31/2003,15:05,247.2,247.2,247.2,247.2,112
03/31/2003,15:12,247.06,247.06,247.06,247.06,45
03/31/2003,15:13,247.46,247.46,247.46,247.46,134
03/31/2003,15:17,247.2,247.2,247.2,247.2,447
03/31/2003,15:18,247.42,247.42,247.42,247.42,1119
03/31/2003,15:21,247.64,247.64,247.64,247.64,246
03/31/2003,15:24,247.24,247.28,247.24,247.28,291
03/31/2003,15:25,247.2,247.2,247.2,247.2,671
03/31/2003,15:28,247.42,247.42,247.42,247.42,67
03/31/2003,15:30,247.28,247.28,247.28,247.28,224
03/31/2003,15:32,247.28,247.28,247.28,247.28,2461
03/31/2003,15:36,247.11,247.11,247.11,247.11,447
03/31/2003,15:37,246.75,246.75,246.75,246.75,112
03/31/2003,15:40,246.48,246.66,246.39,246.57,872
03/31/2003,15:43,246.12,246.12,246.12,246.12,403
03/31/2003,15:46,246.48,246.48,246.48,246.48,336
03/31/2003,15:49,246.48,246.48,246.48,246.48,112
03/31/2003,15:51,246.3,246.3,246.08,246.08,626
03/31/2003,15:52,246.44,246.44,246.44,246.44,45
03/31/2003,15:55,245.85,245.85,245.85,245.85,157
03/31/2003,15:56,245.85,245.85,245.85,245.85,403
03/31/2003,15:57,245.81,245.81,245.81,245.81,403
04/01/2003,09:32,246.44,246.44,246.44,246.44,67
04/01/2003,09:33,245.9,245.9,245.9,245.9,67
04/01/2003,09:34,245.46,245.77,245.46,245.77,90
04/01/2003,09:36,246.66,246.66,246.66,246.66,67
04/01/2003,09:37,246.44,246.44,246.44,246.44,448
04/01/2003,09:39,248,248,248,248,22
04/01/2003,09:41,246.75,246.75,246.66,246.66,314
04/01/2003,09:45,247.78,247.78,247.78,247.78,6720
04/01/2003,09:47,246.66,246.66,246.66,246.66,717
04/01/2003,09:48,246.53,246.53,246.53,246.53,1120
04/01/2003,09:51,245.99,245.99,245.86,245.86,1344
04/01/2003,09:52,246.13,246.13,246.13,246.13,22
04/01/2003,09:54,245.77,245.77,245.77,245.77,448
04/01/2003,09:55,245.55,245.55,245.55,245.55,1120
04/01/2003,09:58,245.1,245.1,245.1,245.1,112
04/01/2003,09:59,245.1,245.1,244.88,244.88,269
04/01/2003,10:00,245.55,245.55,245.55,245.55,448
04/01/2003,10:01,244.79,244.79,244.65,244.65,1075
04/01/2003,10:04,246.89,246.89,246.89,246.89,1120
04/01/2003,10:05,246.75,246.75,246.75,246.75,224
04/01/2003,10:06,246.66,246.66,246.66,246.66,1008
04/01/2003,10:07,246.89,247.33,246.89,246.89,717
04/01/2003,10:14,247.51,247.51,246.97,246.97,1165
04/01/2003,10:17,247.33,247.33,247.33,247.33,45
04/01/2003,10:18,247.33,247.33,247.33,247.33,1120
04/01/2003,10:19,247.47,247.47,247.47,247.47,112
04/01/2003,10:24,247.06,247.06,247.06,247.06,90
04/01/2003,10:26,246.89,246.89,246.89,246.89,1120
04/01/2003,10:30,247.06,247.06,247.06,247.06,224
04/01/2003,10:31,246.89,246.89,246.89,246.89,1120
04/01/2003,10:38,245.99,245.99,245.99,245.99,448
04/01/2003,10:54,247.2,247.2,247.2,247.2,1568
04/01/2003,10:59,247.33,247.33,247.33,247.33,4480
04/01/2003,11:00,247.33,247.33,247.33,247.33,4480
04/01/2003,11:03,247.78,247.78,247.78,247.78,112
04/01/2003,11:05,247.78,247.78,247.78,247.78,336
04/01/2003,11:07,248.45,248.45,248.45,248.45,1120
04/01/2003,11:08,248.45,248.45,248.45,248.45,224
04/01/2003,11:09,248.45,248.45,248.45,248.45,918
04/01/2003,11:11,248.22,248.22,248.22,248.22,22
04/01/2003,11:12,248.4,248.4,248.4,248.4,22
04/01/2003,11:15,248.76,248.94,248.45,248.89,1053
04/01/2003,11:16,249.3,249.3,249.3,249.3,90
04/01/2003,11:17,248.89,248.89,248.89,248.89,2240
04/01/2003,11:18,248.76,248.76,248.76,248.76,22
04/01/2003,11:20,248.09,248.09,248.09,248.09,605
04/01/2003,11:22,248.22,248.22,248.22,248.22,448
04/01/2003,11:24,248.22,248.22,248.22,248.22,45
04/01/2003,11:33,248.09,248.09,248.09,248.09,448
04/01/2003,11:37,247.69,247.69,247.69,247.69,45
04/01/2003,12:03,248.05,248.05,248.05,248.05,224
04/01/2003,12:11,248.67,248.67,248.67,248.67,22
04/01/2003,12:12,248.67,249.07,248.67,249.07,134
04/01/2003,12:13,249.56,249.56,249.56,249.56,560
04/01/2003,12:14,249.39,249.39,249.39,249.39,67
04/01/2003,12:15,249.56,249.56,249.56,249.56,134
04/01/2003,12:17,250.01,250.01,249.79,249.79,2688
04/01/2003,12:19,249.12,249.12,249.12,249.12,112
04/01/2003,12:22,249.34,249.34,249.34,249.34,67
04/01/2003,12:27,249.25,249.25,249.25,249.25,22
04/01/2003,12:36,249.56,249.56,249.56,249.56,22
04/01/2003,12:37,249.34,249.34,249.34,249.34,22
04/01/2003,12:59,249.65,249.65,249.65,249.65,358
04/01/2003,13:01,249.88,249.88,249.88,249.88,90
04/01/2003,13:02,249.47,249.47,249.47,249.47,672
04/01/2003,13:12,248.85,248.85,248.85,248.85,112
04/01/2003,13:14,248.54,248.54,248.54,248.54,67
04/01/2003,13:23,248.98,248.98,248.98,248.98,67
04/01/2003,13:25,248.49,248.49,248.49,248.49,45
04/01/2003,13:26,248.85,248.85,248.85,248.85,22
04/01/2003,13:43,249.03,249.03,249.03,249.03,45
04/01/2003,13:46,249.3,249.3,249.3,249.3,448
04/01/2003,13:51,249.47,249.47,249.39,249.39,448
04/01/2003,13:59,249.61,249.61,249.61,249.61,112
04/01/2003,14:00,249.79,249.79,249.79,249.79,112
04/01/2003,14:26,249.74,249.74,249.74,249.74,806
04/01/2003,14:37,250.01,250.01,250.01,250.01,112
04/01/2003,14:38,250.01,250.01,250.01,250.01,112
04/01/2003,14:41,249.56,249.56,249.56,249.56,1344
04/01/2003,14:42,249.74,249.74,249.74,249.74,22
04/01/2003,14:46,249.79,249.79,249.79,249.79,1680
04/01/2003,14:56,249.34,249.39,249.34,249.39,448
04/01/2003,14:58,249.12,249.12,249.12,249.12,896
04/01/2003,15:10,249.21,249.21,249.21,249.21,224
04/01/2003,15:12,249.12,249.12,249.07,249.07,45
04/01/2003,15:17,248.58,248.58,248.58,248.58,179
04/01/2003,15:21,249.12,249.12,249.12,249.12,22
04/01/2003,15:26,249.25,249.25,249.25,249.25,2240
04/01/2003,15:28,249.21,249.21,249.21,249.21,1120
04/01/2003,15:35,248.89,248.89,248.89,248.89,269
04/01/2003,15:42,249.43,249.43,249.43,249.43,22
04/01/2003,15:51,249.3,249.3,249.3,249.3,22
04/01/2003,15:58,249.34,249.34,249.34,249.34,67
04/01/2003,15:59,248.94,249.12,248.94,249.12,202
04/02/2003,09:34,248.89,248.89,248.89,248.89,2240
04/02/2003,09:36,247.55,248.22,247.55,248.22,1120
04/02/2003,09:37,247.33,247.78,247.33,247.78,3897
04/02/2003,09:38,248.22,248.22,247.78,247.78,134
04/02/2003,09:39,248.4,248.54,248.4,248.54,134
04/02/2003,09:40,247.78,247.78,247.78,247.78,8960
04/02/2003,09:41,247.6,248.22,247.38,248,829
04/02/2003,09:43,247.33,247.42,247.33,247.33,5398
04/02/2003,09:44,247.42,247.51,247.42,247.51,2285
04/02/2003,09:45,246.62,246.62,246.62,246.62,179
04/02/2003,09:49,247.11,247.55,246.66,247.29,2374
04/02/2003,09:50,247.55,247.55,247.11,247.11,426
04/02/2003,09:51,247.42,247.42,247.42,247.42,22
04/02/2003,09:52,246.97,246.97,246.97,246.97,112
04/02/2003,09:55,247.47,247.47,247.47,247.47,67
04/02/2003,09:57,247.24,247.24,246.88,246.88,493
04/02/2003,09:58,246.88,246.88,246.88,246.88,448
04/02/2003,09:59,246.84,247.2,246.84,247.2,336
04/02/2003,10:00,246.75,246.75,246.75,246.75,22
04/02/2003,10:01,246.75,246.75,246.75,246.75,90
04/02/2003,10:02,246.88,247.24,246.88,247.24,2464
04/02/2003,10:03,247.47,247.64,247.47,247.64,2688
04/02/2003,10:04,247.78,247.78,247.78,247.78,90
04/02/2003,10:06,247.64,247.64,247.38,247.38,1165
04/02/2003,10:07,247.2,247.64,247.2,247.64,2464
04/02/2003,10:08,247.78,247.78,247.78,247.78,67
04/02/2003,10:10,247.91,247.91,247.91,247.91,67
04/02/2003,10:11,248.18,248.18,248.18,248.18,224
04/02/2003,10:12,247.78,248.27,247.78,248.27,448
04/02/2003,10:13,248.4,248.4,248.4,248.4,224
04/02/2003,10:14,248.54,248.54,248.54,248.54,224
04/02/2003,10:15,248.22,248.67,248.22,248.67,1568
04/02/2003,10:16,248.63,248.67,248.63,248.67,1344
04/02/2003,10:17,248.72,248.72,248.72,248.72,67
04/02/2003,10:19,248.63,248.63,248.63,248.63,112
04/02/2003,10:20,248.09,248.09,248.09,248.09,2240
04/02/2003,10:21,247.87,247.87,247.87,247.87,112
04/02/2003,10:22,247.82,247.82,247.82,247.82,291
04/02/2003,10:24,247.64,247.64,247.64,247.64,90
04/02/2003,10:27,246.97,246.97,246.97,246.97,448
04/02/2003,10:29,247.42,247.42,247.33,247.33,157
04/02/2003,10:33,246.66,246.66,246.66,246.66,2240
04/02/2003,10:34,246.88,246.88,246.88,246.88,1120
04/02/2003,10:39,247.69,247.78,247.69,247.78,2330
04/02/2003,10:40,247.69,247.69,247.69,247.69,560
04/02/2003,10:41,247.15,247.64,247.15,247.15,2509
04/02/2003,10:42,247.15,247.15,247.15,247.15,67
04/02/2003,10:43,247.15,247.15,247.15,247.15,112
04/02/2003,10:44,246.84,247.24,246.84,247.24,112
04/02/2003,10:45,246.97,247.11,246.97,247.11,582
04/02/2003,10:46,246.97,246.97,246.97,246.97,4480
04/02/2003,10:50,247.47,247.47,247.47,247.47,112
04/02/2003,10:51,246.8,247.29,246.8,247.29,1120
04/02/2003,10:53,246.75,246.75,246.75,246.75,1120
04/02/2003,10:54,246.84,247.38,246.84,247.38,90
04/02/2003,10:56,247.29,247.29,247.29,247.29,112
04/02/2003,11:00,247.29,247.29,247.29,247.29,67
04/02/2003,11:05,247.29,247.29,247.29,247.29,22
04/02/2003,11:09,247.64,247.64,247.64,247.64,112
04/02/2003,11:10,247.6,247.64,247.6,247.64,1142
04/02/2003,11:12,247.33,247.33,247.33,247.33,112
04/02/2003,11:14,247.78,247.78,247.78,247.78,45
04/02/2003,11:16,247.78,247.78,247.78,247.78,112
04/02/2003,11:19,247.69,247.69,247.69,247.69,45
04/02/2003,11:23,247.33,247.33,247.33,247.33,896
04/02/2003,11:30,247.47,247.47,247.47,247.47,90
04/02/2003,11:34,247.33,247.33,247.33,247.33,45
04/02/2003,11:35,247.2,247.2,247.2,247.2,448
04/02/2003,11:39,247.29,247.29,247.29,247.29,22
04/02/2003,11:40,246.97,246.97,246.97,246.97,22
04/02/2003,11:47,246.97,246.97,246.97,246.97,90
04/02/2003,11:53,246.8,246.8,246.8,246.8,45
04/02/2003,11:54,247.24,247.24,247.24,247.24,314
04/02/2003,11:55,247.24,247.24,246.75,246.75,2330
04/02/2003,11:56,247.2,247.2,247.2,247.2,1411
04/02/2003,12:05,247.33,247.33,247.02,247.02,2912
04/02/2003,12:06,247.15,247.15,247.15,247.15,717
04/02/2003,12:07,247.33,247.33,247.33,247.33,224
04/02/2003,12:08,247.33,247.33,247.33,247.33,1187
04/02/2003,12:09,247.33,247.33,247.33,247.33,1120
04/02/2003,12:11,247.47,247.47,247.33,247.33,2352
04/02/2003,12:12,247.42,247.42,247.42,247.42,224
04/02/2003,12:16,247.33,247.33,247.33,247.33,1120
04/02/2003,12:18,247.11,247.11,247.11,247.11,67
04/02/2003,12:19,247.33,247.33,247.33,247.33,224
04/02/2003,12:20,247.55,247.55,247.55,247.55,1120
04/02/2003,12:31,247.78,247.78,247.78,247.78,896
04/02/2003,12:34,247.82,247.82,247.82,247.82,291
04/02/2003,12:35,248.05,248.05,248.05,248.05,112
04/02/2003,12:37,247.51,247.51,247.51,247.51,134
04/02/2003,12:43,247.69,247.69,247.69,247.69,67
04/02/2003,12:50,247.02,247.15,247.02,247.15,851
04/02/2003,12:55,246.57,246.57,246.57,246.57,45
04/02/2003,12:56,246.44,246.44,246.3,246.3,224
04/02/2003,12:57,246.26,246.26,246.26,246.26,224
04/02/2003,12:58,246.44,246.44,246.44,246.44,2240
04/02/2003,12:59,246.26,246.26,246.26,246.26,67
04/02/2003,13:10,246.3,246.3,246.3,246.3,90
04/02/2003,13:12,246.48,246.48,246.48,246.48,22
04/02/2003,13:13,246.44,246.48,246.44,246.48,112
04/02/2003,13:17,246.66,246.66,246.66,246.66,45
04/02/2003,13:21,246.66,246.66,246.66,246.66,45
04/02/2003,13:22,246.75,246.75,246.75,246.75,3360
04/02/2003,13:25,246.62,246.62,246.62,246.62,448
04/02/2003,13:41,246.71,246.71,246.71,246.71,90
04/02/2003,13:42,247.2,247.2,247.2,247.2,2330
04/02/2003,13:43,247.24,247.24,247.24,247.24,179
04/02/2003,13:47,247.33,247.33,247.33,247.33,672
04/02/2003,13:49,247.33,247.33,247.33,247.33,112
04/02/2003,13:53,247.33,247.33,247.33,247.33,336
04/02/2003,13:58,247.33,247.33,247.33,247.33,67
04/02/2003,14:01,247.33,247.33,247.33,247.33,2307
04/02/2003,14:05,247.47,247.47,247.47,247.47,134
04/02/2003,14:07,247.42,247.42,247.42,247.42,90
04/02/2003,14:11,247.11,247.11,247.11,247.11,112
04/02/2003,14:15,246.84,246.84,246.84,246.84,22
04/02/2003,14:17,247.11,247.11,247.11,247.11,202
04/02/2003,14:19,246.93,246.93,246.93,246.93,179
04/02/2003,14:21,246.97,246.97,246.97,246.97,90
04/02/2003,14:23,246.97,246.97,246.53,246.53,291
04/02/2003,14:24,246.93,246.93,246.93,246.93,134
04/02/2003,14:25,246.93,246.93,246.93,246.93,157
04/02/2003,14:26,246.66,246.66,246.66,246.66,22
04/02/2003,14:28,247.02,247.02,247.02,247.02,90
04/02/2003,14:29,247.06,247.06,247.06,247.06,90
04/02/2003,14:34,246.93,246.97,246.93,246.97,493
04/02/2003,14:39,247.06,247.06,247.06,247.06,67
04/02/2003,14:45,247.33,247.6,247.33,247.6,134
04/02/2003,14:52,247.33,247.33,247.33,247.33,224
04/02/2003,14:53,247.55,247.55,247.55,247.55,224
04/02/2003,14:55,247.69,247.69,247.69,247.69,470
04/02/2003,14:56,247.69,247.69,247.47,247.47,2374
04/02/2003,15:02,247.69,247.69,247.69,247.69,45
04/02/2003,15:09,248.22,248.22,248.22,248.22,538
04/02/2003,15:10,248.4,248.4,248.4,248.4,112
04/02/2003,15:11,248.49,248.49,248.49,248.49,224
04/02/2003,15:12,248.27,248.45,248.27,248.45,605
04/02/2003,15:13,248.63,248.89,248.63,248.89,650
04/02/2003,15:14,248.67,248.67,248.67,248.67,224
04/02/2003,15:15,248.89,249.07,248.89,248.89,515
04/02/2003,15:16,249.38,249.38,249.38,249.38,45
04/02/2003,15:17,249.38,249.38,249.12,249.12,6742
04/02/2003,15:18,249.38,249.38,249.38,249.38,224
04/02/2003,15:19,249.88,249.97,249.88,249.97,1142
04/02/2003,15:20,250.05,250.05,250.05,250.05,134
04/02/2003,15:21,249.83,250.46,249.83,250.23,1165
04/02/2003,15:22,250.77,250.77,250.77,250.77,112
04/02/2003,15:23,250.23,250.72,250.23,250.72,13462
04/02/2003,15:24,250.28,250.72,250.28,250.72,45
04/02/2003,15:25,250.68,250.68,250.68,250.68,22
04/02/2003,15:26,250.23,250.64,250.23,250.64,246
04/02/2003,15:28,250.59,250.59,250.23,250.23,1142
04/02/2003,15:30,250.01,250.01,250.01,250.01,112
04/02/2003,15:31,250.19,250.19,250.19,250.19,6720
04/02/2003,15:32,250.46,250.46,250.46,250.46,22
04/02/2003,15:33,250.14,250.37,250.14,250.37,246
04/02/2003,15:34,250.46,250.81,250.46,250.81,538
04/02/2003,15:35,250.72,250.81,250.28,250.68,29410
04/02/2003,15:36,250.28,250.28,250.28,250.28,8960
04/02/2003,15:39,250.77,250.77,250.77,250.77,134
04/02/2003,15:42,250.9,250.9,250.9,250.9,22
04/02/2003,15:44,250.95,251.08,250.55,250.55,1725
04/02/2003,15:45,250.68,250.68,250.68,250.68,112
04/02/2003,15:47,250.64,250.64,250.64,250.64,134
04/02/2003,15:50,251.08,251.08,251.08,251.08,90
04/02/2003,15:51,250.81,250.81,250.81,250.81,22
04/02/2003,15:53,250.5,250.5,250.5,250.5,90
04/02/2003,15:54,250.81,250.81,250.81,250.81,1120
04/02/2003,15:55,250.72,250.72,250.72,250.72,22
04/02/2003,15:56,250.55,250.86,250.55,250.68,11625
04/02/2003,15:58,251.08,251.13,250.95,251.13,1456
04/03/2003,09:36,251.57,251.57,251.57,251.57,112
04/03/2003,09:37,251.8,251.8,251.75,251.75,896
04/03/2003,09:38,251.75,251.75,251.35,251.35,134
04/03/2003,09:41,251.13,251.13,251.13,251.13,784
04/03/2003,09:43,250.68,250.68,250.59,250.59,560
04/03/2003,09:44,250.01,250.32,249.34,250.32,3830
04/03/2003,09:45,250.01,250.01,249.65,249.65,381
04/03/2003,09:46,248.72,248.72,248.72,248.72,403
04/03/2003,09:47,248.76,248.76,248.76,248.76,448
04/03/2003,09:48,248.22,248.22,248.22,248.22,157
04/03/2003,09:49,248.22,248.22,248.22,248.22,224
04/03/2003,09:52,248.27,248.27,248.27,248.27,202
04/03/2003,09:53,248.49,248.49,248.49,248.49,246
04/03/2003,09:54,248.45,248.45,248.45,248.45,336
04/03/2003,09:55,248.27,248.27,248.27,248.27,22
04/03/2003,09:56,248.45,248.49,248.45,248.49,45
04/03/2003,09:58,248,248,248,248,269
04/03/2003,10:00,247.78,247.78,247.33,247.55,493
04/03/2003,10:01,247.73,247.73,247.06,247.55,2531
04/03/2003,10:02,247.55,247.78,247.55,247.78,918
04/03/2003,10:03,247.82,248.18,247.55,248.14,806
04/03/2003,10:04,248.4,248.4,248.4,248.4,1120
04/03/2003,10:05,248.54,248.54,248.54,248.54,224
04/03/2003,10:06,248.76,248.76,248.09,248.09,5824
04/03/2003,10:07,248.4,248.4,248.4,248.4,67
04/03/2003,10:18,248,248,248,248,403
04/03/2003,10:25,248,248,248,248,224
04/03/2003,10:26,247.64,247.64,247.64,247.64,22
04/03/2003,10:30,247.47,247.47,247.11,247.11,5017
04/03/2003,10:32,246.93,246.93,246.89,246.89,5600
04/03/2003,10:33,247.24,247.24,247.24,247.24,67
04/03/2003,10:34,247.11,247.33,247.11,247.33,21279
04/03/2003,10:35,247.06,247.06,246.75,246.75,2621
04/03/2003,10:38,246.66,246.66,246.66,246.66,45
04/03/2003,10:41,246.8,246.8,246.8,246.8,22
04/03/2003,10:42,247.02,247.06,247.02,247.06,202
04/03/2003,10:43,246.62,246.62,246.62,246.62,22
04/03/2003,10:45,246.62,247.02,246.62,247.02,6720
04/03/2003,10:46,246.53,246.53,246.53,246.53,22
04/03/2003,10:47,246.62,246.62,246.35,246.35,851
04/03/2003,10:48,246.44,246.44,246.44,246.44,4480
04/03/2003,10:49,246.44,246.44,246.22,246.22,1165
04/03/2003,10:50,246.17,246.17,246.17,246.17,1120
04/03/2003,10:52,246.57,246.57,246.57,246.57,22
04/03/2003,10:53,246.71,246.71,246.71,246.71,45
04/03/2003,10:59,246.66,246.66,246.66,246.66,1120
04/03/2003,11:04,246.89,246.89,246.89,246.89,112
04/03/2003,11:05,246.66,246.66,246.66,246.66,45
04/03/2003,11:06,246.66,246.66,246.66,246.66,45
04/03/2003,11:09,246.8,246.8,246.8,246.8,112
04/03/2003,11:11,246.66,246.66,246.66,246.66,45
04/03/2003,11:12,246.48,246.48,246.22,246.22,470
04/03/2003,11:15,246.3,246.3,246.3,246.3,22
04/03/2003,11:17,246.71,246.71,246.71,246.71,112
04/03/2003,11:18,246.75,246.75,246.75,246.75,112
04/03/2003,11:19,246.3,246.3,246.3,246.3,90
04/03/2003,11:23,246.26,246.26,246.22,246.26,672
04/03/2003,11:29,246.3,246.44,246.3,246.44,134
04/03/2003,11:30,246.39,246.39,246.39,246.39,112
04/03/2003,11:31,246.22,246.22,246.22,246.22,269
04/03/2003,11:32,246.04,246.04,246.04,246.04,112
04/03/2003,11:41,245.99,245.99,245.99,245.99,336
04/03/2003,11:42,245.99,246.04,245.99,246.04,112
04/03/2003,11:44,245.99,245.99,245.99,245.99,1120
04/03/2003,11:46,246.17,246.3,246.17,246.3,10080
04/03/2003,11:52,246.53,246.53,246.53,246.53,112
04/03/2003,11:58,246.44,246.44,246.44,246.44,224
04/03/2003,11:59,246.22,246.22,246.22,246.22,45
04/03/2003,12:00,246.44,246.44,246.44,246.44,5600
04/03/2003,12:01,246.44,246.44,246.44,246.44,2240
04/03/2003,12:02,246.22,246.22,246.22,246.22,22
04/03/2003,12:07,246.04,246.04,246.04,246.04,224
04/03/2003,12:15,245.81,245.81,245.81,245.81,224
04/03/2003,12:18,245.99,245.99,245.99,245.99,67
04/03/2003,12:20,245.68,245.68,245.68,245.68,22
04/03/2003,12:22,245.72,245.72,245.72,245.72,45
04/03/2003,12:28,245.99,245.99,245.99,245.99,1120
04/03/2003,12:30,245.68,245.68,245.68,245.68,90
04/03/2003,12:37,245.9,245.9,245.9,245.9,22
04/03/2003,12:38,245.55,245.95,245.55,245.95,246
04/03/2003,12:45,245.99,245.99,245.99,245.99,224
04/03/2003,12:49,245.9,245.9,245.55,245.55,448
04/03/2003,12:50,245.77,245.77,245.55,245.55,5622
04/03/2003,12:51,245.55,245.55,245.32,245.32,90
04/03/2003,12:52,245.23,245.23,245.23,245.23,90
04/03/2003,12:53,245.55,245.55,245.55,245.55,13439
04/03/2003,12:58,245.55,245.55,245.55,245.55,45
04/03/2003,13:10,245.55,245.55,245.55,245.55,45
04/03/2003,13:14,245.32,245.32,245.32,245.32,90
04/03/2003,13:22,245.32,245.32,245.32,245.32,45
04/03/2003,13:24,245.32,245.32,245.32,245.32,67
04/03/2003,13:27,245.55,245.55,245.55,245.55,45
04/03/2003,13:30,245.55,245.55,245.55,245.55,224
04/03/2003,13:31,245.41,245.41,245.41,245.41,22
04/03/2003,13:34,245.28,245.28,245.28,245.28,22
04/03/2003,13:35,245.72,245.72,245.72,245.72,90
04/03/2003,13:36,245.68,245.68,245.68,245.68,112
04/03/2003,13:37,245.59,245.59,245.59,245.59,2240
04/03/2003,13:41,245.41,245.41,245.41,245.41,22
04/03/2003,13:44,245.32,245.32,245.32,245.32,45
04/03/2003,13:46,245.55,245.55,245.55,245.55,45
04/03/2003,13:51,245.9,245.9,245.9,245.9,112
04/03/2003,13:52,245.55,245.55,245.55,245.55,1344
04/03/2003,13:53,245.5,245.9,245.5,245.9,3293
04/03/2003,13:56,245.59,245.59,245.59,245.59,22
04/03/2003,13:57,245.86,245.9,245.86,245.9,67
04/03/2003,13:58,245.77,245.99,245.77,245.99,5757
04/03/2003,14:00,245.77,245.77,245.77,245.77,45
04/03/2003,14:05,245.72,245.72,245.72,245.72,336
04/03/2003,14:08,245.99,246.26,245.99,246.26,246
04/03/2003,14:15,246.08,246.08,246.08,246.08,90
04/03/2003,14:17,245.59,245.59,245.59,245.59,90
04/03/2003,14:20,245.5,245.5,245.5,245.5,224
04/03/2003,14:22,245.63,245.63,245.59,245.59,27999
04/03/2003,14:24,245.41,245.41,245.41,245.41,45
04/03/2003,14:26,245.59,245.59,245.59,245.59,1120
04/03/2003,14:28,245.19,245.19,245.1,245.1,45
04/03/2003,14:29,245.32,245.32,245.32,245.32,45
04/03/2003,14:31,245.1,245.1,244.92,244.92,1792
04/03/2003,14:32,245.1,245.1,244.97,244.97,3606
04/03/2003,14:33,244.97,244.97,244.97,244.97,224
04/03/2003,14:34,245.28,245.28,245.28,245.28,22
04/03/2003,14:35,244.88,244.88,244.88,244.88,672
04/03/2003,14:37,244.88,244.88,244.88,244.88,45
04/03/2003,14:41,244.92,244.92,244.92,244.92,22
04/03/2003,14:43,245.32,245.32,245.32,245.32,22
04/03/2003,14:49,245.46,245.46,245.46,245.46,67
04/03/2003,14:52,245.1,245.1,245.1,245.1,112
04/03/2003,14:58,245.41,245.41,245.1,245.1,2285
04/03/2003,14:59,245.1,245.1,245.1,245.1,45
04/03/2003,15:19,245.01,245.41,245.01,245.41,134
04/03/2003,15:20,245.41,245.41,245.41,245.41,90
04/03/2003,15:24,245.1,245.1,245.1,245.1,67
04/03/2003,15:26,245.1,245.1,245.1,245.1,2173
04/03/2003,15:29,244.88,244.88,244.88,244.88,224
04/03/2003,15:33,245.01,245.01,245.01,245.01,3360
04/03/2003,15:34,245.05,245.05,245.05,245.05,1120
04/03/2003,15:35,245.01,245.01,245.01,245.01,1120
04/03/2003,15:37,244.88,244.88,244.88,244.88,1120
04/03/2003,15:39,244.88,244.88,244.88,244.88,470
04/03/2003,15:41,244.79,244.79,244.79,244.79,246
04/03/2003,15:44,244.65,244.65,244.65,244.65,22
04/03/2003,15:46,244.88,244.88,244.88,244.88,202
04/03/2003,15:50,244.43,244.43,244.25,244.25,246
04/03/2003,15:52,244.65,244.65,244.65,244.65,224
04/03/2003,15:55,244.79,244.79,244.79,244.79,179
04/03/2003,15:56,244.43,244.43,244.43,244.43,134
04/03/2003,15:58,244.43,244.88,244.43,244.88,829
04/04/2003,09:30,245.55,245.55,245.55,245.55,22
04/04/2003,09:36,245.55,245.55,245.55,245.55,2240
04/04/2003,09:37,246.62,246.62,246.62,246.62,112
04/04/2003,09:38,246.04,246.62,246.04,246.62,224
04/04/2003,09:39,246.44,246.44,245.55,245.55,157
04/04/2003,09:40,245.1,245.77,245.1,245.77,10326
04/04/2003,09:41,244.74,244.74,244.74,244.74,1120
04/04/2003,09:44,245.1,245.1,244.7,244.7,538
04/04/2003,09:48,243.89,243.89,243.89,243.89,134
04/04/2003,09:49,243.72,243.72,243.72,243.72,1120
04/04/2003,09:50,243.89,243.89,243.89,243.89,202
04/04/2003,09:51,243.76,243.76,243.54,243.54,336
04/04/2003,09:52,243.54,243.54,243.49,243.49,1008
04/04/2003,09:53,243.31,243.67,242.73,242.73,23093
04/04/2003,09:54,242.87,242.87,242.87,242.87,224
04/04/2003,09:55,242.73,242.73,242.6,242.6,5689
04/04/2003,09:56,242.87,243.31,242.87,243.31,3427
04/04/2003,09:57,243.22,243.22,243.22,243.22,1120
04/04/2003,09:59,243.54,243.54,243.54,243.54,5600
04/04/2003,10:00,243.45,243.45,243.45,243.45,336
04/04/2003,10:02,243.58,243.67,243.4,243.67,784
04/04/2003,10:03,243.72,243.76,243.72,243.76,2038
04/04/2003,10:05,244.03,244.03,244.03,244.03,224
04/04/2003,10:06,244.43,244.43,244.43,244.43,336
04/04/2003,10:09,245.1,245.1,245.1,245.1,403
04/04/2003,10:10,245.1,245.1,245.1,245.1,2240
04/04/2003,10:11,245.1,245.19,245.1,245.19,1792
04/04/2003,10:12,245.77,245.77,245.77,245.77,1120
04/04/2003,10:14,245.55,245.55,245.55,245.55,22
04/04/2003,10:15,245.32,245.32,245.32,245.32,157
04/04/2003,10:16,245.37,245.37,245.37,245.37,45
04/04/2003,10:18,244.92,245.1,244.92,245.1,560
04/04/2003,10:19,244.79,245.01,244.79,245.01,493
04/04/2003,10:21,245.01,245.01,245.01,245.01,157
04/04/2003,10:23,244.7,244.7,244.7,244.7,22
04/04/2003,10:24,244.21,244.21,244.21,244.21,224
04/04/2003,10:26,243.98,243.98,243.98,243.98,22
04/04/2003,10:30,243.63,243.63,243.63,243.63,224
04/04/2003,10:31,243.76,243.76,243.76,243.76,5600
04/04/2003,10:34,243.98,244.03,243.98,244.03,986
04/04/2003,10:36,244.16,244.16,244.16,244.16,22
04/04/2003,10:38,243.98,243.98,243.98,243.98,2240
04/04/2003,10:41,243.54,243.54,243.54,243.54,112
04/04/2003,10:55,243.31,243.31,243.31,243.31,45
04/04/2003,11:11,243.13,243.13,243.13,243.13,45
04/04/2003,11:20,243.58,243.58,243.58,243.58,202
04/04/2003,11:22,243.45,243.45,243.45,243.45,22
04/04/2003,11:30,243.8,243.8,243.8,243.8,67
04/04/2003,11:31,243.8,243.8,243.8,243.8,22
04/04/2003,11:32,243.8,243.8,243.8,243.8,112
04/04/2003,11:37,243.8,243.8,243.8,243.8,22
04/04/2003,11:45,243.8,243.8,243.8,243.8,22
04/04/2003,11:47,243.89,243.89,243.89,243.89,202
04/04/2003,11:48,243.45,243.45,243.45,243.45,112
04/04/2003,11:53,243.31,243.36,243.31,243.36,134
04/04/2003,11:55,243.67,243.67,243.63,243.63,112
04/04/2003,11:56,243.63,243.63,243.63,243.63,45
04/04/2003,11:57,243.76,243.76,243.63,243.63,314
04/04/2003,11:59,243.58,243.58,243.58,243.58,90
04/04/2003,12:06,243.36,243.36,243.31,243.31,90
04/04/2003,12:07,243.31,243.4,243.31,243.4,112
04/04/2003,12:16,243.8,243.8,243.8,243.8,470
04/04/2003,12:18,243.72,243.72,243.72,243.72,202
04/04/2003,12:22,243.89,243.89,243.89,243.89,448
04/04/2003,12:29,244.03,244.03,244.03,244.03,1120
04/04/2003,12:30,243.98,243.98,243.98,243.98,202
04/04/2003,12:31,243.98,243.98,243.98,243.98,22
04/04/2003,12:34,244.07,244.07,243.98,243.98,157
04/04/2003,12:36,244.12,244.12,244.12,244.12,1120
04/04/2003,12:46,244.16,244.16,244.16,244.16,202
04/04/2003,12:49,244.3,244.3,244.3,244.3,22
04/04/2003,12:51,244.16,244.16,244.16,244.16,22
04/04/2003,12:52,243.94,243.94,243.94,243.94,22
04/04/2003,12:53,244.25,244.25,244.25,244.25,246
04/04/2003,12:58,244.25,244.25,244.25,244.25,5600
04/04/2003,13:07,244.03,244.03,244.03,244.03,22
04/04/2003,13:15,244.61,244.61,244.61,244.61,1120
04/04/2003,13:17,244.34,244.34,244.34,244.34,2240
04/04/2003,13:18,244.07,244.07,244.07,244.07,45
04/04/2003,13:25,244.12,244.12,244.12,244.12,157
04/04/2003,13:27,244.47,244.47,244.47,244.47,179
04/04/2003,13:30,244.3,244.3,244.3,244.3,45
04/04/2003,13:31,244.3,244.3,244.21,244.21,493
04/04/2003,13:34,244.21,244.21,244.21,244.21,67
04/04/2003,14:06,243.76,243.76,243.76,243.76,22
04/04/2003,14:13,243.72,243.72,243.72,243.72,1120
04/04/2003,14:20,243.76,243.76,243.76,243.76,202
04/04/2003,14:22,243.76,243.76,243.76,243.76,22
04/04/2003,14:28,243.94,243.94,243.94,243.94,45
04/04/2003,14:29,243.94,243.94,243.94,243.94,45
04/04/2003,14:34,243.94,243.94,243.94,243.94,22
04/04/2003,14:37,243.98,243.98,243.98,243.98,8960
04/04/2003,14:41,244.03,244.03,244.03,244.03,45
04/04/2003,14:58,243.94,243.94,243.94,243.94,112
04/04/2003,15:01,243.76,243.76,243.76,243.76,224
04/04/2003,15:05,243.76,243.76,243.76,243.76,112
04/04/2003,15:06,243.54,243.54,243.54,243.54,45
04/04/2003,15:10,243.54,243.54,243.54,243.54,336
04/04/2003,15:15,243.72,243.72,243.72,243.72,22
04/04/2003,15:18,243.67,243.67,243.67,243.67,45
04/04/2003,15:21,243.67,243.67,243.67,243.67,224
04/04/2003,15:23,243.98,243.98,243.98,243.98,224
04/04/2003,15:28,243.67,243.67,243.67,243.67,448
04/04/2003,15:39,243.76,243.76,243.76,243.76,1120
04/04/2003,15:44,244.03,244.03,244.03,244.03,22
04/04/2003,15:47,243.98,243.98,243.98,243.98,90
04/04/2003,15:50,244.07,244.07,244.07,244.07,45
04/04/2003,15:51,243.85,243.89,243.85,243.89,112
04/04/2003,15:53,243.98,243.98,243.67,243.67,6473
04/04/2003,15:58,243.67,243.67,243.67,243.67,45
04/07/2003,09:34,243.31,243.31,243.31,243.31,224
04/07/2003,09:35,243.31,243.31,243.31,243.31,3113
04/07/2003,09:36,244.65,244.65,244.65,244.65,1120
04/07/2003,09:37,244.65,244.65,244.65,244.65,224
04/07/2003,09:38,243.98,244.21,243.98,244.21,918
04/07/2003,09:39,243.31,243.31,243.31,243.31,112
04/07/2003,09:40,243.31,243.31,243.31,243.31,672
04/07/2003,09:41,242.42,242.42,242.42,242.42,112
04/07/2003,09:42,242.42,242.96,242.42,242.96,6048
04/07/2003,09:43,242.87,242.87,242.87,242.87,403
04/07/2003,09:44,243.09,243.09,243.09,243.09,112
04/07/2003,09:50,242.64,242.64,242.64,242.64,112
04/07/2003,09:51,242.47,242.47,242.47,242.47,314
04/07/2003,09:52,242.73,243.14,242.73,243.14,134
04/07/2003,09:53,243.18,243.18,243.18,243.18,112
04/07/2003,09:56,242.69,242.69,242.69,242.69,2240
04/07/2003,09:57,242.87,242.87,242.87,242.87,67
04/07/2003,09:58,243.27,244.03,242.96,244.03,224
04/07/2003,09:59,243.09,243.63,243.09,243.63,1187
04/07/2003,10:01,243.49,243.49,243.49,243.49,112
04/07/2003,10:03,243.8,243.8,243.8,243.8,2240
04/07/2003,10:04,243.63,243.63,243.63,243.63,22
04/07/2003,10:07,243.36,243.36,243.36,243.36,22
04/07/2003,10:10,243.31,243.31,243.31,243.31,112
04/07/2003,10:14,243,243,243,243,22
04/07/2003,10:15,243.54,243.54,243.54,243.54,1120
04/07/2003,10:17,244.21,244.21,244.21,244.21,470
04/07/2003,10:18,244.34,244.39,244.34,244.39,2330
04/07/2003,10:19,244.47,244.47,244.21,244.21,1523
04/07/2003,10:20,244.21,244.21,244.21,244.21,1971
04/07/2003,10:23,244.21,244.21,244.21,244.21,45
04/07/2003,10:26,244.43,244.43,244.43,244.43,1120
04/07/2003,10:28,244.74,244.74,244.74,244.74,1680
04/07/2003,10:29,245.1,245.1,245.01,245.01,246
04/07/2003,10:30,245.1,245.1,245.1,245.1,202
04/07/2003,10:31,244.88,244.97,244.88,244.97,90
04/07/2003,10:33,244.65,244.83,244.52,244.65,2598
04/07/2003,10:34,244.47,244.65,244.47,244.65,2688
04/07/2003,10:36,244.25,244.25,244.25,244.25,22
04/07/2003,10:37,244.79,244.79,244.79,244.79,112
04/07/2003,10:38,244.88,244.88,244.88,244.88,112
04/07/2003,10:41,244.07,244.07,244.07,244.07,90
04/07/2003,10:45,244.43,244.43,244.43,244.43,1120
04/07/2003,10:46,244.21,244.21,243.67,244.21,10976
04/07/2003,10:47,243.58,244.07,243.58,244.07,896
04/07/2003,10:48,244.07,244.3,244.07,244.3,762
04/07/2003,10:49,244.21,244.3,244.03,244.03,336
04/07/2003,10:50,243.98,243.98,243.98,243.98,112
04/07/2003,10:51,244.12,244.12,244.12,244.12,45
04/07/2003,10:52,244.12,244.12,244.12,244.12,269
04/07/2003,10:53,243.98,243.98,243.98,243.98,67
04/07/2003,10:54,243.45,243.45,243.45,243.45,1120
04/07/2003,10:56,243.54,243.54,243.54,243.54,22
04/07/2003,10:58,243.94,243.94,243.94,243.94,2240
04/07/2003,10:59,243.54,243.76,243.54,243.76,5689
04/07/2003,11:01,244.03,244.03,244.03,244.03,3517
04/07/2003,11:04,243.98,243.98,243.98,243.98,5600
04/07/2003,11:05,244.43,244.43,244.25,244.25,560
04/07/2003,11:06,244.43,244.47,244.43,244.43,2710
04/07/2003,11:09,244.39,244.39,244.12,244.12,448
04/07/2003,11:11,243.98,243.98,243.98,243.98,22
04/07/2003,11:14,244.21,244.21,244.21,244.21,112
04/07/2003,11:15,243.98,243.98,243.98,243.98,1120
04/07/2003,11:16,244.21,244.21,244.21,244.21,22
04/07/2003,11:20,244.56,244.56,244.56,244.56,22
04/07/2003,11:24,244.43,244.43,244.43,244.43,1120
04/07/2003,11:25,244.47,244.47,244.47,244.47,112
04/07/2003,11:27,244.74,244.74,244.74,244.74,470
04/07/2003,11:30,244.74,244.74,244.74,244.74,22
04/07/2003,11:32,244.56,244.56,244.34,244.34,1344
04/07/2003,11:33,244.56,244.65,244.56,244.56,10080
04/07/2003,11:40,244.88,245.1,244.7,244.7,358
04/07/2003,11:41,245.19,245.19,244.74,244.74,1456
04/07/2003,11:43,245.01,245.01,245.01,245.01,224
04/07/2003,11:44,245.01,245.01,245.01,245.01,112
04/07/2003,11:52,244.43,244.43,243.98,243.98,269
04/07/2003,12:01,244.43,244.43,244.43,244.43,224
04/07/2003,12:04,243.98,243.98,243.98,243.98,112
04/07/2003,12:06,244.39,244.39,244.3,244.3,448
04/07/2003,12:07,244.47,244.47,244.47,244.47,22
04/07/2003,12:09,244.21,244.21,244.21,244.21,157
04/07/2003,12:14,243.85,244.07,243.85,244.07,1232
04/07/2003,12:16,244.21,244.21,244.21,244.21,112
04/07/2003,12:18,244.21,244.21,244.21,244.21,45
04/07/2003,12:21,244.56,244.56,244.56,244.56,45
04/07/2003,12:30,244.43,244.65,244.43,244.65,246
04/07/2003,12:38,244.7,244.7,244.7,244.7,134
04/07/2003,12:40,245.1,245.1,244.65,244.88,403
04/07/2003,12:42,244.65,244.65,244.65,244.65,67
04/07/2003,12:43,244.74,244.74,244.74,244.74,22
04/07/2003,12:50,244.74,244.74,244.74,244.74,470
04/07/2003,12:53,244.88,244.88,244.88,244.88,224
04/07/2003,12:57,244.88,244.88,244.88,244.88,224
04/07/2003,13:02,244.97,244.97,244.74,244.74,246
04/07/2003,13:09,244.34,244.34,244.34,244.34,22
04/07/2003,13:21,245.05,245.1,245.05,245.1,67
04/07/2003,13:26,245.1,245.1,245.1,245.1,112
04/07/2003,13:29,245.14,245.14,245.14,245.14,448
04/07/2003,13:35,245.14,245.14,245.14,245.14,134
04/07/2003,13:36,245.05,245.05,245.05,245.05,112
04/07/2003,13:37,245.1,245.1,244.88,244.88,202
04/07/2003,13:40,244.61,244.61,244.61,244.61,224
04/07/2003,13:41,244.43,244.43,244.43,244.43,448
04/07/2003,13:42,244.25,244.43,244.21,244.21,1165
04/07/2003,13:57,244.21,244.21,244.21,244.21,67
04/07/2003,14:02,244.21,244.21,244.21,244.21,67
04/07/2003,14:03,244.07,244.07,244.07,244.07,22
04/07/2003,14:17,244.21,244.21,244.21,244.21,112
04/07/2003,14:18,244.21,244.21,244.21,244.21,112
04/07/2003,14:19,244.43,244.43,244.43,244.43,134
04/07/2003,14:20,244.43,244.43,244.43,244.43,112
04/07/2003,14:21,244.34,244.34,244.34,244.34,560
04/07/2003,14:33,244.52,244.52,244.52,244.52,448
04/07/2003,14:34,244.52,244.52,244.52,244.52,672
04/07/2003,14:35,244.39,244.43,244.39,244.43,448
04/07/2003,14:42,244.07,244.25,244.07,244.25,1344
04/07/2003,14:44,243.98,243.98,243.98,243.98,67
04/07/2003,14:46,243.67,243.67,243.67,243.67,179
04/07/2003,14:47,243.67,243.72,243.67,243.72,67
04/07/2003,14:50,243.76,243.76,243.76,243.76,112
04/07/2003,14:53,243.54,243.54,243.54,243.54,896
04/07/2003,14:54,243.76,243.76,243.54,243.54,358
04/07/2003,14:55,243.58,243.76,243.58,243.76,381
04/07/2003,14:56,243.58,243.76,243.58,243.58,291
04/07/2003,14:58,243.58,243.58,243.58,243.58,112
04/07/2003,14:59,243.94,243.94,243.94,243.94,22
04/07/2003,15:04,243.4,243.4,243.4,243.4,22
04/07/2003,15:05,243.31,243.31,243.31,243.31,560
04/07/2003,15:09,243.4,243.4,243.4,243.4,202
04/07/2003,15:17,243.54,243.54,243.54,243.54,22
04/07/2003,15:18,243.31,243.31,243.31,243.31,179
04/07/2003,15:23,243.58,243.58,243.58,243.58,45
04/07/2003,15:24,243.36,243.4,243.36,243.4,202
04/07/2003,15:25,243.45,243.45,243.45,243.45,134
04/07/2003,15:30,243.22,243.22,243.22,243.22,134
04/07/2003,15:36,242.96,242.96,242.96,242.96,134
04/07/2003,15:38,243.22,243.22,242.96,242.96,67
04/07/2003,15:40,243.31,243.31,243.31,243.31,1568
04/07/2003,15:44,243.05,243.05,243.05,243.05,11200
04/07/2003,15:45,243.4,243.4,243.4,243.4,22
04/07/2003,15:47,242.96,242.96,242.96,242.96,22
04/07/2003,15:50,243.36,243.36,243.36,243.36,22
04/07/2003,15:51,243.31,243.31,243.31,243.31,22
04/07/2003,15:52,243.31,243.31,243.31,243.31,45
04/07/2003,15:53,243.31,243.31,243.31,243.31,67
04/07/2003,15:54,243.31,243.31,243.31,243.31,90
04/07/2003,15:59,243.09,243.31,243.09,243.14,426
04/08/2003,09:31,243.76,243.76,243.76,243.76,45
04/08/2003,09:34,244.21,244.21,244.21,244.21,1120
04/08/2003,09:36,243.76,243.76,243.54,243.54,1747
04/08/2003,09:40,241.88,241.88,241.88,241.88,336
04/08/2003,09:41,242.2,242.2,241.3,241.3,1120
04/08/2003,09:43,241.53,241.53,241.22,241.22,246
04/08/2003,09:44,241.75,241.75,241.75,241.75,134
04/08/2003,09:46,241.17,241.3,241.08,241.3,1859
04/08/2003,09:49,241.08,241.08,241.08,241.08,224
04/08/2003,09:50,241.48,241.48,241.48,241.48,448
04/08/2003,09:51,241.48,241.48,241.48,241.48,45
04/08/2003,09:52,241.53,241.53,241.53,241.53,224
04/08/2003,09:54,241.88,241.88,241.88,241.88,179
04/08/2003,09:55,241.97,241.97,241.97,241.97,448
04/08/2003,09:56,241.75,241.75,241.75,241.75,112
04/08/2003,09:57,241.97,241.97,241.97,241.97,112
04/08/2003,09:59,242.15,242.15,241.57,241.57,1344
04/08/2003,10:01,241.53,241.75,241.53,241.75,2576
04/08/2003,10:02,241.75,241.75,241.75,241.75,336
04/08/2003,10:03,242.42,242.42,242.42,242.42,224
04/08/2003,10:04,242.82,242.87,242.64,242.87,1434
04/08/2003,10:06,243,243,243,243,3472
04/08/2003,10:07,242.33,242.33,242.33,242.33,67
04/08/2003,10:08,242.51,242.51,242.51,242.51,22
04/08/2003,10:10,242.24,242.24,242.24,242.24,5936
04/08/2003,10:11,242.24,242.24,242.24,242.24,22
04/08/2003,10:12,242.42,242.42,242.42,242.42,224
04/08/2003,10:13,242.82,242.87,242.82,242.87,314
04/08/2003,10:14,243.31,243.31,243.31,243.31,1344
04/08/2003,10:15,243.31,243.31,243.31,243.31,336
04/08/2003,10:16,243.31,243.31,243,243,67
04/08/2003,10:19,242.15,242.47,242.15,242.47,112
04/08/2003,10:21,242.02,242.02,241.8,241.8,3584
04/08/2003,10:22,242.11,242.11,242.11,242.11,224
04/08/2003,10:23,242.15,242.15,242.15,242.15,22
04/08/2003,10:24,241.53,241.53,241.53,241.53,672
04/08/2003,10:27,241.66,241.66,241.66,241.66,22
04/08/2003,10:30,241.39,241.39,241.39,241.39,22
04/08/2003,10:34,242.73,242.78,242.73,242.78,448
04/08/2003,10:35,242.69,242.69,242.42,242.51,336
04/08/2003,10:37,242.29,242.29,242.11,242.2,672
04/08/2003,10:41,241.75,241.75,241.75,241.75,2240
04/08/2003,10:42,241.75,241.75,241.75,241.75,672
04/08/2003,10:43,241.62,241.62,241.62,241.62,22
04/08/2003,10:44,241.75,241.75,241.75,241.75,22399
04/08/2003,10:46,241.39,241.39,241.39,241.39,22
04/08/2003,10:49,241.39,241.39,241.39,241.39,381
04/08/2003,10:51,241.3,241.57,241.3,241.35,7728
04/08/2003,10:52,241.39,241.39,241.39,241.39,336
04/08/2003,10:54,241.3,241.3,241.3,241.3,1120
04/08/2003,10:55,241.3,241.53,241.3,241.53,2240
04/08/2003,10:56,241.75,241.75,241.75,241.75,2800
04/08/2003,10:57,242.06,242.06,242.06,242.06,3360
04/08/2003,10:58,242.06,242.06,242.06,242.06,2240
04/08/2003,10:59,242.06,242.06,242.06,242.06,4928
04/08/2003,11:00,241.97,241.97,241.97,241.97,22
04/08/2003,11:01,241.75,241.75,241.75,241.75,224
04/08/2003,11:02,241.84,242.06,241.84,242.06,3584
04/08/2003,11:03,241.75,241.75,241.75,241.75,224
04/08/2003,11:04,241.75,241.75,241.75,241.75,5421
04/08/2003,11:09,241.97,241.97,241.97,241.97,112
04/08/2003,11:13,242.06,242.06,242.06,242.06,112
04/08/2003,11:15,242.06,242.11,242.06,242.11,179
04/08/2003,11:19,241.75,241.75,241.75,241.75,4547
04/08/2003,11:20,241.75,241.97,241.75,241.97,5353
04/08/2003,11:21,241.75,241.75,241.75,241.75,1120
04/08/2003,11:29,242.6,242.6,242.6,242.6,1120
04/08/2003,11:30,242.42,242.42,242.42,242.42,2240
04/08/2003,11:31,242.6,242.6,242.6,242.6,896
04/08/2003,11:33,242.69,242.69,242.69,242.69,448
04/08/2003,11:34,242.51,242.51,242.51,242.51,90
04/08/2003,11:37,242.42,242.42,242.42,242.42,1120
04/08/2003,11:38,242.42,242.69,242.42,242.69,1366
04/08/2003,11:40,242.64,242.64,242.64,242.64,67
04/08/2003,11:43,242.2,242.2,242.2,242.2,3360
04/08/2003,11:44,241.97,241.97,241.84,241.84,672
04/08/2003,11:51,241.97,241.97,241.97,241.97,1344
04/08/2003,11:52,241.97,241.97,241.97,241.97,1792
04/08/2003,11:53,241.97,241.97,241.97,241.97,672
04/08/2003,11:58,241.97,241.97,241.97,241.97,224
04/08/2003,12:02,241.66,241.66,241.66,241.66,22
04/08/2003,12:06,241.3,241.3,241.3,241.3,224
04/08/2003,12:07,241.17,241.17,241.17,241.17,896
04/08/2003,12:15,241.57,241.66,241.57,241.66,8691
04/08/2003,12:16,241.48,241.48,241.48,241.48,134
04/08/2003,12:19,241.53,241.53,241.53,241.53,45
04/08/2003,12:20,241.8,241.8,241.8,241.8,22
04/08/2003,12:21,242.02,242.02,242.02,242.02,112
04/08/2003,12:23,241.8,241.8,241.8,241.8,112
04/08/2003,12:30,241.62,241.62,241.62,241.62,112
04/08/2003,12:34,241.57,241.57,241.57,241.57,67
04/08/2003,12:35,241.48,241.48,241.48,241.48,90
04/08/2003,12:45,241.53,241.53,241.53,241.53,112
04/08/2003,12:48,241.3,241.3,241.3,241.3,22
04/08/2003,12:49,241.57,241.57,241.57,241.57,112
04/08/2003,12:50,241.62,241.62,241.62,241.62,134
04/08/2003,12:55,241.22,241.22,241.22,241.22,112
04/08/2003,13:02,241.66,241.66,241.66,241.66,45
04/08/2003,13:08,241.39,241.39,241.39,241.39,45
04/08/2003,13:09,241.39,241.39,241.39,241.39,45
04/08/2003,13:13,241.97,241.97,241.97,241.97,90
04/08/2003,13:17,242.38,242.38,242.38,242.38,45
04/08/2003,13:26,242.11,242.11,242.11,242.11,224
04/08/2003,13:34,242.02,242.02,242.02,242.02,224
04/08/2003,13:38,241.84,241.84,241.84,241.84,448
04/08/2003,13:39,241.57,241.57,241.57,241.57,90
04/08/2003,13:42,242.2,242.2,242.2,242.2,112
04/08/2003,13:47,241.88,241.88,241.88,241.88,896
04/08/2003,14:04,242.42,242.42,242.42,242.42,1120
04/08/2003,14:05,242.06,242.06,242.06,242.06,45
04/08/2003,14:06,242.06,242.06,242.06,242.06,224
04/08/2003,14:08,242.15,242.15,242.15,242.15,67
04/08/2003,14:11,242.11,242.2,242.11,242.2,67
04/08/2003,14:13,242.47,242.6,242.47,242.6,2240
04/08/2003,14:14,242.33,242.33,242.33,242.33,67
04/08/2003,14:15,242.42,242.42,242.42,242.42,45
04/08/2003,14:16,242.42,242.42,242.42,242.42,112
04/08/2003,14:19,242.29,242.29,242.29,242.29,45
04/08/2003,14:20,242.42,242.42,242.2,242.2,2285
04/08/2003,14:21,241.97,241.97,241.97,241.97,336
04/08/2003,14:32,242.29,242.29,242.29,242.29,3360
04/08/2003,14:36,241.75,241.75,241.75,241.75,2240
04/08/2003,14:37,241.8,241.8,241.8,241.8,672
04/08/2003,14:42,241.3,241.3,241.3,241.3,2240
04/08/2003,14:45,241.35,241.35,241.35,241.35,1568
04/08/2003,14:46,241.3,241.62,241.3,241.62,2531
04/08/2003,14:48,241.3,241.3,241.3,241.3,112
04/08/2003,15:00,241.62,241.62,241.62,241.62,448
04/08/2003,15:01,241.39,241.39,241.39,241.39,1120
04/08/2003,15:07,241.93,241.93,241.53,241.53,2285
04/08/2003,15:13,241.53,241.53,241.53,241.53,1120
04/08/2003,15:15,241.53,241.53,241.53,241.53,4480
04/08/2003,15:18,241.44,241.44,241.44,241.44,224
04/08/2003,15:20,241.39,241.39,241.39,241.39,22
04/08/2003,15:22,241.26,241.26,241.26,241.26,112
04/08/2003,15:23,241.26,241.26,241.26,241.26,112
04/08/2003,15:31,241.3,241.3,241.3,241.3,90
04/08/2003,15:34,241.48,241.48,241.48,241.48,22
04/08/2003,15:35,241.53,241.53,241.53,241.53,22
04/08/2003,15:39,241.35,241.35,241.35,241.35,358
04/08/2003,15:40,241.53,241.53,241.53,241.53,426
04/08/2003,15:49,241.66,241.66,241.66,241.66,67
04/08/2003,15:50,241.8,241.8,241.66,241.66,112
04/08/2003,15:52,241.62,241.62,241.62,241.62,224
04/08/2003,15:53,241.53,241.53,241.53,241.53,5600
04/08/2003,15:55,241.35,241.35,241.35,241.35,22
04/08/2003,15:57,241.35,241.53,241.35,241.53,627
04/08/2003,15:58,241.35,241.53,241.35,241.53,336
04/08/2003,15:59,241.35,241.44,241.35,241.44,3920
04/09/2003,09:30,242.78,242.78,242.78,242.78,179
04/09/2003,09:34,242.78,242.78,242.78,242.78,1366
04/09/2003,09:36,243,243,243,243,1119
04/09/2003,09:37,243.22,243.67,243.22,243.67,2351
04/09/2003,09:38,243.22,243.22,243.22,243.22,45
04/09/2003,09:39,242.55,242.55,242.55,242.55,112
04/09/2003,09:40,242.11,242.11,242.11,242.11,3358
04/09/2003,09:42,242.78,243.05,242.78,242.78,3828
04/09/2003,09:43,242.6,242.6,242.55,242.55,2463
04/09/2003,09:45,242.69,242.69,242.69,242.69,1119
04/09/2003,09:46,242.33,242.73,242.33,242.73,224
04/09/2003,09:50,242.29,242.29,242.29,242.29,895
04/09/2003,09:54,242.55,242.55,242.55,242.55,45
04/09/2003,09:56,242.55,242.55,242.55,242.55,45
04/09/2003,09:57,242.69,242.69,242.69,242.69,179
04/09/2003,10:01,241.84,241.84,241.84,241.84,448
04/09/2003,10:02,242.2,242.2,241.75,241.75,470
04/09/2003,10:05,242.51,242.51,242.51,242.51,67
04/09/2003,10:07,241.88,241.88,241.88,241.88,90
04/09/2003,10:08,242.6,242.6,242.6,242.6,112
04/09/2003,10:11,242.38,242.38,242.38,242.38,269
04/09/2003,10:12,242.51,242.55,242.51,242.55,67
04/09/2003,10:13,242.55,242.55,242.55,242.55,448
04/09/2003,10:15,242.55,242.55,242.55,242.55,22
04/09/2003,10:17,242.29,242.29,242.29,242.29,157
04/09/2003,10:18,242.46,242.69,242.46,242.69,582
04/09/2003,10:22,242.2,242.2,242.2,242.2,112
04/09/2003,10:25,242.55,242.55,242.51,242.51,604
04/09/2003,10:26,242.38,242.38,242.38,242.38,112
04/09/2003,10:28,242.46,242.46,242.33,242.33,224
04/09/2003,10:31,242.87,242.87,242.87,242.87,1007
04/09/2003,10:33,242.55,242.55,242.55,242.55,246
04/09/2003,10:34,242.64,242.87,242.64,242.87,2239
04/09/2003,10:35,242.87,243,242.87,243,672
04/09/2003,10:36,243,243,243,243,4477
04/09/2003,10:37,242.91,242.91,242.91,242.91,515
04/09/2003,10:38,243,243,243,243,1119
04/09/2003,10:42,243.45,243.45,243.45,243.45,112
04/09/2003,10:44,243.89,243.89,243.89,243.89,2015
04/09/2003,10:45,243.72,243.72,243.72,243.72,22
04/09/2003,10:48,243.72,243.72,243.67,243.67,582
04/09/2003,10:51,243.05,243.05,242.91,242.91,694
04/09/2003,10:52,242.82,242.82,242.82,242.82,224
04/09/2003,10:53,242.78,243.45,242.78,243.45,5059
04/09/2003,10:56,242.82,242.82,242.82,242.82,537
04/09/2003,10:58,242.82,242.82,242.82,242.82,940
04/09/2003,11:04,242.51,242.51,242.51,242.51,3515
04/09/2003,11:07,242.11,242.11,242.11,242.11,627
04/09/2003,11:12,242.33,242.33,242.33,242.33,224
04/09/2003,11:13,242.02,242.02,242.02,242.02,112
04/09/2003,11:18,242.33,242.33,242.33,242.33,448
04/09/2003,11:22,242.15,242.15,242.11,242.11,784
04/09/2003,11:23,242.15,242.15,242.15,242.15,112
04/09/2003,11:24,242.29,242.29,242.29,242.29,291
04/09/2003,11:26,242.46,242.46,242.46,242.46,45
04/09/2003,11:28,242.42,242.55,242.42,242.55,672
04/09/2003,11:29,242.55,242.64,242.55,242.64,224
04/09/2003,11:34,242.55,242.55,242.55,242.55,246
04/09/2003,11:37,242.73,242.73,242.73,242.73,560
04/09/2003,11:44,242.64,242.64,242.64,242.64,3358
04/09/2003,11:51,242.78,242.78,242.78,242.78,90
04/09/2003,11:57,242.6,242.6,242.6,242.6,157
04/09/2003,11:59,242.91,242.91,242.91,242.91,112
04/09/2003,12:00,242.78,242.78,242.78,242.78,112
04/09/2003,12:01,242.73,242.73,242.73,242.73,22
04/09/2003,12:02,242.78,242.78,242.78,242.78,67
04/09/2003,12:03,242.91,242.91,242.91,242.91,672
04/09/2003,12:04,242.69,242.69,242.69,242.69,22
04/09/2003,12:11,242.55,242.55,242.55,242.55,45
04/09/2003,12:12,242.51,242.51,242.51,242.51,22
04/09/2003,12:13,242.46,242.46,242.46,242.46,22
04/09/2003,12:14,242.51,242.51,242.51,242.51,112
04/09/2003,12:16,242.55,242.55,242.55,242.55,112
04/09/2003,12:17,242.55,242.55,242.55,242.55,22
04/09/2003,12:19,242.51,242.51,242.51,242.51,45
04/09/2003,12:21,242.55,242.55,242.55,242.55,22
04/09/2003,12:22,242.55,242.55,242.55,242.55,112
04/09/2003,12:24,242.42,242.42,242.42,242.42,560
04/09/2003,12:29,242.55,242.55,242.55,242.55,45
04/09/2003,12:30,242.55,242.87,242.55,242.87,761
04/09/2003,12:31,242.78,242.78,242.78,242.78,157
04/09/2003,12:33,242.42,242.42,242.42,242.42,1119
04/09/2003,12:39,242.64,242.64,242.64,242.64,67
04/09/2003,12:41,242.33,242.33,242.33,242.33,1119
04/09/2003,12:44,242.02,242.02,242.02,242.02,784
04/09/2003,12:57,241.93,241.93,241.93,241.93,22
04/09/2003,13:00,242.11,242.11,242.11,242.11,336
04/09/2003,13:07,242.33,242.33,242.33,242.33,22
04/09/2003,13:11,242.42,242.55,242.42,242.55,739
04/09/2003,13:18,242.55,242.55,242.55,242.55,45
04/09/2003,13:20,242.38,242.38,242.38,242.38,672
04/09/2003,13:21,242.11,242.11,242.11,242.11,112
04/09/2003,13:29,242.24,242.24,242.24,242.24,45
04/09/2003,13:41,242.02,242.02,242.02,242.02,112
04/09/2003,13:45,242.42,242.42,242.42,242.42,45
04/09/2003,13:52,242.42,242.42,242.42,242.42,67
04/09/2003,13:55,242.33,242.33,242.33,242.33,269
04/09/2003,13:56,242.24,242.24,242.24,242.24,224
04/09/2003,13:57,242.24,242.24,242.24,242.24,224
04/09/2003,13:58,242.11,242.11,242.11,242.11,22
04/09/2003,14:00,242.11,242.11,242.11,242.11,448
04/09/2003,14:04,242.33,242.38,242.33,242.38,1970
04/09/2003,14:08,242.2,242.2,242.2,242.2,448
04/09/2003,14:11,242.51,242.51,242.51,242.51,224
04/09/2003,14:18,242.55,242.55,242.55,242.55,448
04/09/2003,14:19,242.55,242.55,242.55,242.55,895
04/09/2003,14:24,242.38,242.38,242.38,242.38,112
04/09/2003,14:26,242.46,242.46,242.46,242.46,269
04/09/2003,14:30,242.82,242.82,242.82,242.82,112
04/09/2003,14:31,242.51,242.51,242.51,242.51,112
04/09/2003,14:33,242.51,242.51,242.51,242.51,67
04/09/2003,14:34,242.69,242.69,242.55,242.55,873
04/09/2003,14:35,242.69,242.69,242.69,242.69,336
04/09/2003,14:39,242.6,242.6,242.6,242.6,224
04/09/2003,14:42,242.73,242.73,242.73,242.73,672
04/09/2003,14:44,243,243,243,243,22
04/09/2003,14:48,242.78,242.78,242.78,242.78,269
04/09/2003,14:55,242.96,243,242.96,243,1567
04/09/2003,15:01,243.05,243.05,243.05,243.05,291
04/09/2003,15:09,242.82,242.82,242.82,242.82,448
04/09/2003,15:10,242.82,242.82,242.64,242.64,784
04/09/2003,15:12,242.78,242.78,242.78,242.78,269
04/09/2003,15:13,242.82,242.82,242.82,242.82,224
04/09/2003,15:14,243,243.09,243,243.09,2351
04/09/2003,15:15,243,243,243,243,403
04/09/2003,15:20,242.64,242.64,242.64,242.64,112
04/09/2003,15:26,243,243,243,243,224
04/09/2003,15:33,243.18,243.18,243.18,243.18,224
04/09/2003,15:34,243.18,243.18,243.05,243.05,269
04/09/2003,15:36,243.13,243.13,243.13,243.13,201
04/09/2003,15:42,243.67,243.67,243.67,243.67,22
04/09/2003,15:43,243.63,243.63,243.63,243.63,224
04/09/2003,15:47,243.67,243.67,243.45,243.45,112
04/09/2003,15:48,243.54,243.54,243.54,243.54,672
04/09/2003,15:50,243.45,243.45,243.45,243.45,134
04/09/2003,15:52,243.09,243.09,243.09,243.09,112
04/09/2003,15:54,243.05,243.05,243.05,243.05,112
04/09/2003,15:55,243.18,243.18,243.18,243.18,1030
04/09/2003,15:57,243,243,243,243,224
04/10/2003,09:33,245.55,245.95,245.55,245.95,179
04/10/2003,09:34,245.95,245.95,245.95,245.95,45
04/10/2003,09:35,246.44,246.44,246.44,246.44,2957
04/10/2003,09:36,246.04,246.39,246.04,246.39,2262
04/10/2003,09:37,246.39,246.44,246.39,246.44,1344
04/10/2003,09:38,247.02,247.02,246.53,246.8,5443
04/10/2003,09:39,247.06,247.06,246.44,246.66,8422
04/10/2003,09:40,246.48,246.62,246.48,246.62,448
04/10/2003,09:41,246.39,246.39,246.39,246.39,90
04/10/2003,09:42,246.22,246.44,246.22,246.44,1568
04/10/2003,09:43,246.44,246.71,246.44,246.71,2934
04/10/2003,09:44,246.88,246.88,246.88,246.88,1456
04/10/2003,09:45,246.88,247.29,246.88,247.29,538
04/10/2003,09:46,246.97,246.97,246.97,246.97,45
04/10/2003,09:47,247.11,247.11,247.11,247.11,1366
04/10/2003,09:48,247.24,247.69,247.24,247.69,314
04/10/2003,09:49,247.47,247.47,247.47,247.47,45
04/10/2003,09:51,247.51,247.69,247.47,247.47,448
04/10/2003,09:52,247.69,247.69,247.42,247.69,784
04/10/2003,09:53,247.55,247.55,246.8,246.8,12543
04/10/2003,09:56,246.66,246.66,246.66,246.66,5600
04/10/2003,09:57,246.88,246.88,246.88,246.88,45
04/10/2003,09:58,246.53,246.88,246.53,246.88,11760
04/10/2003,09:59,246.44,246.44,246.44,246.44,224
04/10/2003,10:00,246.04,246.04,245.99,245.99,784
04/10/2003,10:01,246.04,246.22,245.81,246.22,2912
04/10/2003,10:02,246.44,246.44,246.44,246.44,381
04/10/2003,10:03,245.86,246.62,245.86,246.62,3494
04/10/2003,10:04,246.66,246.8,246.66,246.8,90
04/10/2003,10:05,246.88,246.88,246.66,246.8,1389
04/10/2003,10:06,246.8,246.88,246.66,246.88,1434
04/10/2003,10:07,247.11,247.11,247.02,247.06,851
04/10/2003,10:08,247.02,247.02,247.02,247.02,112
04/10/2003,10:09,246.8,246.8,246.8,246.8,448
04/10/2003,10:10,246.88,247.11,246.88,247.11,1613
04/10/2003,10:12,246.93,246.93,246.93,246.93,22
04/10/2003,10:13,246.97,247.33,246.97,247.33,157
04/10/2003,10:16,247.55,247.55,247.42,247.42,157
04/10/2003,10:17,247.55,247.64,247.55,247.64,1165
04/10/2003,10:18,247.33,247.96,247.33,247.96,851
04/10/2003,10:20,247.91,248,247.91,248,560
04/10/2003,10:22,248.09,248.22,248.09,248.22,672
04/10/2003,10:23,247.91,247.91,247.91,247.91,224
04/10/2003,10:24,248.18,248.18,248.18,248.18,2442
04/10/2003,10:25,248,248,248,248,224
04/10/2003,10:26,247.78,247.78,247.78,247.78,672
04/10/2003,10:27,247.55,247.55,247.55,247.55,224
04/10/2003,10:28,247.55,247.69,247.55,247.69,314
04/10/2003,10:30,248.09,248.22,247.69,248.18,13148
04/10/2003,10:31,248.18,248.18,248,248,3539
04/10/2003,10:32,248.22,248.22,248.22,248.22,5600
04/10/2003,10:33,248.13,248.13,248.13,248.13,224
04/10/2003,10:34,247.78,248.22,247.78,248.22,1456
04/10/2003,10:35,248.36,248.36,248.36,248.36,739
04/10/2003,10:37,248.31,248.45,248.31,248.45,358
04/10/2003,10:38,248.45,248.54,248.31,248.45,1837
04/10/2003,10:39,248.22,248.45,248.22,248.45,1210
04/10/2003,10:40,248.54,248.54,248.49,248.49,134
04/10/2003,10:41,248.76,248.89,248.76,248.89,134
04/10/2003,10:42,248.89,248.89,248.89,248.89,224
04/10/2003,10:43,248.89,248.89,248.67,248.67,896
04/10/2003,10:46,248.45,248.45,248.45,248.45,5600
04/10/2003,10:47,248.27,248.27,248.22,248.22,1165
04/10/2003,10:49,248.67,248.67,248.45,248.67,918
04/10/2003,10:51,248.89,248.89,248.89,248.89,1120
04/10/2003,10:52,248.89,248.89,248.8,248.89,1366
04/10/2003,10:56,249.12,249.12,249.12,249.12,224
04/10/2003,10:57,248.89,248.89,248.89,248.89,22
04/10/2003,10:59,249.12,249.12,249.12,249.12,1120
04/10/2003,11:00,249.12,249.12,249.12,249.12,224
04/10/2003,11:01,249.12,249.25,249.12,249.25,336
04/10/2003,11:02,249.3,249.34,249.25,249.25,1210
04/10/2003,11:03,249.3,249.56,249.3,249.56,2285
04/10/2003,11:04,249.61,249.65,249.61,249.65,224
04/10/2003,11:05,249.65,249.7,249.65,249.7,4256
04/10/2003,11:06,249.61,249.65,249.56,249.65,291
04/10/2003,11:07,249.61,249.61,249.56,249.56,582
04/10/2003,11:08,249.88,249.88,249.79,249.79,3472
04/10/2003,11:09,249.65,249.88,249.65,249.79,2464
04/10/2003,11:10,250.01,250.01,249.97,250.01,4480
04/10/2003,11:11,250.01,250.01,250.01,250.01,2553
04/10/2003,11:12,250.05,250.32,250.05,250.32,605
04/10/2003,11:13,250.32,250.32,250.1,250.1,448
04/10/2003,11:14,250.23,250.23,250.19,250.19,2509
04/10/2003,11:15,250.23,250.23,250.23,250.23,224
04/10/2003,11:16,250.41,250.41,249.92,249.92,1254
04/10/2003,11:17,249.56,249.56,249.56,249.56,112
04/10/2003,11:18,249.39,249.39,249.39,249.39,224
04/10/2003,11:20,249.3,249.3,249.3,249.3,134
04/10/2003,11:22,249.39,249.39,249.39,249.39,224
04/10/2003,11:23,249.12,249.12,249.12,249.12,112
04/10/2003,11:27,249.21,249.21,248.89,248.89,1344
04/10/2003,11:28,248.89,248.89,248.89,248.89,1456
04/10/2003,11:29,248.89,248.89,248.89,248.89,3136
04/10/2003,11:30,248.94,249.21,248.67,248.67,16822
04/10/2003,11:32,249.07,249.07,249.07,249.07,224
04/10/2003,11:36,248.76,248.76,248.49,248.49,11312
04/10/2003,11:37,248.45,248.45,248.45,248.45,2240
04/10/2003,11:42,248.45,248.45,248.45,248.45,22
04/10/2003,11:43,248.67,248.67,248.67,248.67,5600
04/10/2003,11:44,248.54,248.54,248.54,248.54,67
04/10/2003,11:46,248.49,248.49,248.49,248.49,22
04/10/2003,11:48,248.67,248.85,248.67,248.85,246
04/10/2003,12:00,249.56,249.74,249.56,249.74,672
04/10/2003,12:03,249.43,249.43,249.43,249.43,112
04/10/2003,12:07,249.56,249.56,249.56,249.56,1120
04/10/2003,12:08,249.34,249.34,249.34,249.34,224
04/10/2003,12:12,248.89,248.89,248.89,248.89,224
04/10/2003,12:20,248.67,248.67,248.67,248.67,134
04/10/2003,12:22,248.8,248.8,248.8,248.8,67
04/10/2003,12:28,248.8,248.8,248.8,248.8,22
04/10/2003,12:36,249.12,249.12,249.12,249.12,448
04/10/2003,12:39,249.43,249.43,249.43,249.43,224
04/10/2003,12:40,249.47,249.47,249.16,249.16,246
04/10/2003,12:45,249.39,249.39,249.39,249.39,112
04/10/2003,12:49,249.39,249.39,249.39,249.39,179
04/10/2003,12:53,249.34,249.34,249.34,249.34,22
04/10/2003,12:59,249.43,249.43,249.43,249.43,224
04/10/2003,13:08,249.3,249.3,249.3,249.3,112
04/10/2003,13:09,249.34,249.52,249.34,249.52,560
04/10/2003,13:10,249.52,249.52,249.52,249.52,112
04/10/2003,13:18,249.39,249.39,249.39,249.39,112
04/10/2003,13:19,249.34,249.56,249.34,249.56,941
04/10/2003,13:22,249.47,249.47,249.47,249.47,3360
04/10/2003,13:23,249.56,249.56,249.56,249.56,269
04/10/2003,13:24,249.43,249.43,249.43,249.43,1120
04/10/2003,13:25,249.34,249.34,249.34,249.34,2240
04/10/2003,13:29,248.98,248.98,248.98,248.98,112
04/10/2003,13:32,248.89,248.89,248.89,248.89,112
04/10/2003,13:35,248.94,248.94,248.94,248.94,67
04/10/2003,13:37,249.12,249.12,249.12,249.12,224
04/10/2003,13:39,249.12,249.12,249.12,249.12,45
04/10/2003,13:40,249.43,249.43,249.43,249.43,314
04/10/2003,13:41,249.25,249.25,249.25,249.25,224
04/10/2003,13:44,249.39,249.39,249.39,249.39,112
04/10/2003,13:50,249.88,249.88,249.88,249.88,11200
04/10/2003,13:52,249.7,249.7,249.7,249.7,22
04/10/2003,13:54,250.01,250.01,250.01,250.01,403
04/10/2003,13:55,250.01,250.1,250.01,250.1,336
04/10/2003,13:56,250.23,250.23,250.01,250.01,246
04/10/2003,13:57,249.88,249.88,249.88,249.88,112
04/10/2003,13:59,250.1,250.1,250.1,250.1,22
04/10/2003,14:00,250.1,250.1,250.1,250.1,224
04/10/2003,14:01,250.1,250.1,250.1,250.1,2240
04/10/2003,14:06,250.23,250.23,250.23,250.23,246
04/10/2003,14:08,250.46,250.46,250.46,250.46,67
04/10/2003,14:13,250.19,250.19,250.19,250.19,134
04/10/2003,14:16,250.19,250.19,250.19,250.19,2240
04/10/2003,14:21,250.23,250.23,250.23,250.23,67
04/10/2003,14:22,250.14,250.14,250.14,250.14,1120
04/10/2003,14:24,250.01,250.01,250.01,250.01,11200
04/10/2003,14:29,249.92,249.92,249.92,249.92,22
04/10/2003,14:32,250.01,250.01,250.01,250.01,1837
04/10/2003,14:33,250.01,250.01,250.01,250.01,1008
04/10/2003,14:34,250.01,250.01,250.01,250.01,672
04/10/2003,14:38,249.65,249.65,249.65,249.65,112
04/10/2003,14:41,249.65,249.65,249.65,249.65,538
04/10/2003,14:44,249.79,249.79,249.79,249.79,448
04/10/2003,14:56,250.01,250.01,250.01,250.01,22
04/10/2003,15:00,250.01,250.1,250.01,250.1,224
04/10/2003,15:01,250.19,250.19,250.19,250.19,112
04/10/2003,15:02,249.88,249.88,249.88,249.88,8982
04/10/2003,15:03,249.92,249.92,249.92,249.92,112
04/10/2003,15:07,249.79,249.79,249.79,249.79,448
04/10/2003,15:08,249.56,249.56,249.56,249.56,224
04/10/2003,15:10,249.65,249.65,249.65,249.65,90
04/10/2003,15:11,249.65,249.65,249.65,249.65,112
04/10/2003,15:12,249.56,249.56,249.56,249.56,112
04/10/2003,15:17,249.92,249.92,249.92,249.92,67
04/10/2003,15:18,249.97,249.97,249.97,249.97,896
04/10/2003,15:20,250.01,250.14,250.01,250.14,157
04/10/2003,15:22,250.1,250.1,250.1,250.1,45
04/10/2003,15:26,250.01,250.01,250.01,250.01,112
04/10/2003,15:27,249.88,249.88,249.88,249.88,448
04/10/2003,15:28,249.97,249.97,249.97,249.97,112
04/10/2003,15:29,250.14,250.14,250.14,250.14,470
04/10/2003,15:31,250.23,250.23,250.23,250.23,202
04/10/2003,15:35,250.1,250.1,250.1,250.1,22
04/10/2003,15:36,249.97,249.97,249.97,249.97,1546
04/10/2003,15:37,249.83,249.83,249.83,249.83,224
04/10/2003,15:39,249.97,250.01,249.83,249.97,1008
04/10/2003,15:40,250.01,250.01,250.01,250.01,672
04/10/2003,15:41,250.01,250.23,250.01,250.01,2464
04/10/2003,15:43,250.23,250.23,250.23,250.23,112
04/10/2003,15:44,250.46,250.72,250.28,250.72,1389
04/10/2003,15:46,250.68,251.08,250.68,251.08,269
04/10/2003,15:48,250.68,250.9,250.68,250.77,224
04/10/2003,15:49,250.95,251.08,250.9,251.08,470
04/10/2003,15:50,251.08,251.08,251.08,251.08,269
04/10/2003,15:51,251.13,251.35,251.13,251.17,1501
04/10/2003,15:52,251.48,251.48,251.13,251.13,381
04/10/2003,15:53,251.48,251.48,251.13,251.48,717
04/10/2003,15:55,251.57,251.75,251.57,251.75,11222
04/10/2003,15:57,251.89,251.89,251.57,251.8,1210
04/10/2003,15:58,251.93,251.93,251.62,251.62,1904
04/10/2003,15:59,251.71,251.71,251.35,251.35,1165
04/11/2003,09:31,251.35,251.35,251.35,251.35,1456
04/11/2003,09:33,250.55,250.55,250.1,250.1,269
04/11/2003,09:34,249.56,249.56,249.56,249.56,1120
04/11/2003,09:35,248.49,249.12,248.49,249.12,2106
04/11/2003,09:36,248.67,248.67,248.67,248.67,90
04/11/2003,09:37,248.67,249.47,248.49,248.49,3405
04/11/2003,09:38,248.49,248.89,248.49,248.49,10281
04/11/2003,09:39,248.49,249.83,248.49,249.83,4704
04/11/2003,09:42,249.56,249.56,249.56,249.56,1187
04/11/2003,09:43,249.07,249.07,249.07,249.07,1120
04/11/2003,09:45,248.67,248.67,248.67,248.67,45
04/11/2003,09:47,248.49,248.49,248.49,248.49,112
04/11/2003,09:48,248.22,248.22,248.22,248.22,5600
04/11/2003,09:49,248.05,248.05,248.05,248.05,67
04/11/2003,09:50,248.22,248.45,248.22,248.45,5712
04/11/2003,09:51,248.45,248.45,248.45,248.45,10640
04/11/2003,09:53,248.22,248.22,248.22,248.22,246
04/11/2003,09:54,248.22,248.22,248.22,248.22,45
04/11/2003,09:55,248.18,248.18,248.18,248.18,22
04/11/2003,09:56,247.78,247.78,247.78,247.78,829
04/11/2003,09:57,248.22,248.22,248.22,248.22,22
04/11/2003,09:58,248.22,248.22,247.78,248.13,1366
04/11/2003,09:59,248.22,248.22,248.22,248.22,22
04/11/2003,10:01,248.22,248.22,247.78,247.78,202
04/11/2003,10:02,247.29,247.29,247.29,247.29,90
04/11/2003,10:03,247.33,247.64,247.33,247.55,3629
04/11/2003,10:05,247.87,247.87,247.55,247.55,470
04/11/2003,10:06,247.51,247.51,247.51,247.51,22
04/11/2003,10:07,247.6,247.6,247.6,247.6,45
04/11/2003,10:08,247.64,247.64,247.55,247.55,45
04/11/2003,10:09,247.47,247.47,247.38,247.38,202
04/11/2003,10:10,247.42,247.42,247.15,247.15,157
04/11/2003,10:11,247.15,247.15,246.71,247.15,2083
04/11/2003,10:13,247.29,247.47,247.29,247.47,448
04/11/2003,10:14,247.51,247.51,247.42,247.42,45
04/11/2003,10:15,247.33,247.33,247.02,247.02,179
04/11/2003,10:17,246.66,246.66,246.66,246.66,67
04/11/2003,10:18,246.3,246.3,246.22,246.22,90
04/11/2003,10:19,246.22,246.22,246.22,246.22,45
04/11/2003,10:20,246.3,246.35,246.08,246.08,1232
04/11/2003,10:23,246.57,246.57,246.57,246.57,448
04/11/2003,10:24,246.8,246.8,246.44,246.44,2061
04/11/2003,10:26,246.44,246.44,246.44,246.44,45
04/11/2003,10:27,246.75,246.84,246.75,246.84,672
04/11/2003,10:28,247.06,247.06,247.06,247.06,22
04/11/2003,10:29,246.71,247.06,246.71,246.88,2307
04/11/2003,10:39,246.97,247.11,246.97,247.11,67
04/11/2003,10:40,246.97,246.97,246.97,246.97,224
04/11/2003,10:41,247.42,247.42,247.42,247.42,45
04/11/2003,10:42,247.42,247.42,247.42,247.42,224
04/11/2003,10:43,247.06,247.11,247.06,247.11,560
04/11/2003,10:44,247.33,247.33,247.33,247.33,448
04/11/2003,10:45,247.11,247.11,247.11,247.11,448
04/11/2003,10:46,246.93,247.06,246.93,247.06,1702
04/11/2003,10:48,246.88,246.88,246.88,246.88,224
04/11/2003,10:49,246.84,246.84,246.66,246.66,896
04/11/2003,10:50,246.62,246.62,246.62,246.62,224
04/11/2003,10:52,246.48,246.48,246.48,246.48,45
04/11/2003,10:54,246.88,246.88,246.88,246.88,22
04/11/2003,10:59,246.44,246.66,246.44,246.66,3696
04/11/2003,11:00,246.44,246.44,246.44,246.44,3360
04/11/2003,11:01,246.44,246.44,246.3,246.3,157
04/11/2003,11:03,246.44,246.44,246.26,246.26,3248
04/11/2003,11:04,246.44,246.44,246.44,246.44,515
04/11/2003,11:06,245.77,245.81,245.77,245.81,224
04/11/2003,11:07,245.77,245.77,245.77,245.77,67
04/11/2003,11:09,245.63,245.99,245.63,245.99,694
04/11/2003,11:10,245.77,245.77,245.77,245.77,358
04/11/2003,11:11,245.9,245.9,245.9,245.9,246
04/11/2003,11:12,245.77,245.77,245.77,245.77,6720
04/11/2003,11:13,245.63,245.63,245.63,245.63,246
04/11/2003,11:14,245.77,245.77,245.77,245.77,381
04/11/2003,11:22,246.22,246.22,246.22,246.22,224
04/11/2003,11:24,246.57,246.57,246.57,246.57,224
04/11/2003,11:29,246.22,246.22,246.13,246.13,493
04/11/2003,11:30,246.26,246.26,246.13,246.13,157
04/11/2003,11:31,246.22,246.26,246.22,246.22,134
04/11/2003,11:32,246.26,246.26,246.26,246.26,22
04/11/2003,11:33,246.44,246.44,246.44,246.44,22
04/11/2003,11:34,246.48,246.48,246.44,246.44,134
04/11/2003,11:36,246.62,246.62,246.39,246.39,246
04/11/2003,11:39,246.84,246.84,246.84,246.84,112
04/11/2003,11:41,246.88,246.88,246.84,246.84,4861
04/11/2003,11:42,247.11,247.11,246.84,247.11,5869
04/11/2003,11:50,247.33,247.33,247.33,247.33,112
04/11/2003,11:51,247.29,247.29,247.29,247.29,45
04/11/2003,11:53,247.33,247.33,247.33,247.33,134
04/11/2003,11:54,247.2,247.51,247.2,247.51,493
04/11/2003,11:55,247.33,247.33,247.33,247.33,224
04/11/2003,11:56,247.87,247.87,247.87,247.87,134
04/11/2003,12:01,247.91,247.91,247.91,247.91,269
04/11/2003,12:02,248.22,248.22,248.22,248.22,22
04/11/2003,12:03,248.22,248.22,248.22,248.22,90
04/11/2003,12:04,248.22,248.22,248.22,248.22,202
04/11/2003,12:05,248.22,248.22,248.22,248.22,918
04/11/2003,12:06,247.69,248,247.69,248,157
04/11/2003,12:23,247.6,247.6,247.6,247.6,22
04/11/2003,12:30,247.64,247.64,247.64,247.64,224
04/11/2003,12:39,248.22,248.22,248.22,248.22,896
04/11/2003,12:40,248.22,248.22,248.22,248.22,224
04/11/2003,12:43,248.22,248.22,248.22,248.22,22
04/11/2003,12:46,248.09,248.09,248.09,248.09,45
04/11/2003,12:47,248.22,248.22,248.22,248.22,22
04/11/2003,12:49,248.31,248.4,248.31,248.4,67
04/11/2003,12:57,248.22,248.22,248.22,248.22,448
04/11/2003,12:59,248.36,248.36,248.36,248.36,1680
04/11/2003,13:07,248.4,248.4,248.4,248.4,179
04/11/2003,13:17,248.85,248.85,248.85,248.85,941
04/11/2003,13:18,248.67,248.67,248.67,248.67,22
04/11/2003,13:19,248.67,248.67,248.67,248.67,224
04/11/2003,13:23,248.4,248.4,248.4,248.4,224
04/11/2003,13:25,248.27,248.27,248.27,248.27,2240
04/11/2003,13:26,248.27,248.27,248.27,248.27,22
04/11/2003,13:33,247.73,247.73,247.73,247.73,22
04/11/2003,13:35,247.69,247.69,247.69,247.69,22
04/11/2003,13:37,247.91,247.91,247.91,247.91,67
04/11/2003,13:46,248.05,248.05,248.05,248.05,1120
04/11/2003,13:48,248,248,248,248,672
04/11/2003,13:54,248.22,248.22,248.22,248.22,90
04/11/2003,13:58,248.05,248.05,248.05,248.05,67
04/11/2003,14:02,248.22,248.22,248.22,248.22,672
04/11/2003,14:06,248.27,248.27,248.27,248.27,45
04/11/2003,14:10,248.27,248.27,248.27,248.27,134
04/11/2003,14:17,248.45,248.45,248.45,248.45,45
04/11/2003,14:18,248.72,248.72,248.72,248.72,336
04/11/2003,14:19,248.89,249.21,248.89,249.03,941
04/11/2003,14:20,249.03,249.12,249.03,249.12,134
04/11/2003,14:21,249.21,249.21,249.21,249.21,672
04/11/2003,14:25,249.34,249.34,249.34,249.34,45
04/11/2003,14:27,249.43,249.43,249.43,249.43,672
04/11/2003,14:28,249.47,249.47,249.47,249.47,67
04/11/2003,14:30,249.74,249.74,249.56,249.74,336
04/11/2003,14:31,249.79,250.01,249.79,250.01,493
04/11/2003,14:32,250.01,250.46,250.01,250.46,582
04/11/2003,14:33,250.55,250.55,250.55,250.55,224
04/11/2003,14:34,249.88,249.88,249.88,249.88,2240
04/11/2003,14:36,250.46,250.46,250.23,250.23,269
04/11/2003,14:37,250.23,250.23,250.23,250.23,448
04/11/2003,14:38,249.21,249.21,249.21,249.21,2800
04/11/2003,14:39,250.23,250.55,250.23,250.55,896
04/11/2003,14:43,251.39,251.39,251.39,251.39,90
04/11/2003,14:44,251.35,251.35,251.35,251.35,67
04/11/2003,14:45,251.35,251.35,251.35,251.35,269
04/11/2003,14:47,251.13,251.13,251.13,251.13,45
04/11/2003,14:49,251.08,251.08,251.08,251.08,672
04/11/2003,14:50,250.9,250.9,250.9,250.9,2262
04/11/2003,14:51,251.13,251.13,251.13,251.13,1120
04/11/2003,14:56,250.95,250.95,250.95,250.95,224
04/11/2003,14:57,251.04,251.04,251.04,251.04,672
04/11/2003,14:58,251.08,251.13,251.08,251.13,291
04/11/2003,14:59,250.99,250.99,250.99,250.99,112
04/11/2003,15:00,250.55,250.55,250.55,250.55,672
04/11/2003,15:01,250.68,250.68,250.68,250.68,224
04/11/2003,15:03,250.68,250.68,250.68,250.68,896
04/11/2003,15:05,250.55,250.55,250.28,250.28,986
04/11/2003,15:06,250.37,250.37,250.37,250.37,224
04/11/2003,15:07,250.28,250.28,250.28,250.28,224
04/11/2003,15:08,250.28,250.28,250.28,250.28,448
04/11/2003,15:09,250.28,250.37,250.23,250.37,5622
04/11/2003,15:10,250.28,250.28,250.28,250.28,179
04/11/2003,15:12,250.46,250.46,250.46,250.46,112
04/11/2003,15:14,250.59,250.59,250.59,250.59,224
04/11/2003,15:17,250.59,250.59,250.59,250.59,90
04/11/2003,15:19,250.32,250.32,250.32,250.32,67
04/11/2003,15:28,250.81,250.9,250.81,250.9,1344
04/11/2003,15:31,250.99,250.99,250.99,250.99,5600
04/11/2003,15:35,250.99,251.08,250.99,251.08,224
04/11/2003,15:36,250.99,250.99,250.77,250.77,4816
04/11/2003,15:37,250.99,250.99,250.99,250.99,45
04/11/2003,15:39,251.08,251.13,251.08,251.13,2240
04/11/2003,15:41,251.04,251.04,251.04,251.04,1165
04/11/2003,15:43,251.13,251.13,251.13,251.13,1120
04/11/2003,15:44,251.04,251.04,251.04,251.04,896
04/11/2003,15:47,251.04,251.04,250.99,250.99,806
04/11/2003,15:48,251.04,251.04,251.04,251.04,134
04/11/2003,15:49,250.99,250.99,250.9,250.9,5667
04/11/2003,15:50,250.9,250.9,250.9,250.9,67
04/11/2003,15:51,250.95,250.95,250.95,250.95,2240
04/11/2003,15:52,250.99,250.99,250.99,250.99,202
04/11/2003,15:53,251.17,251.3,251.13,251.13,2016
04/11/2003,15:56,251.04,251.13,251.04,251.13,90
04/11/2003,15:58,251.22,251.22,251.22,251.22,45
04/11/2003,15:59,251.13,251.13,251.13,251.13,403
04/14/2003,09:34,252.02,252.02,252.02,252.02,202
04/14/2003,09:35,252.02,252.02,252.02,252.02,448
04/14/2003,09:36,251.75,251.75,251.13,251.13,538
04/14/2003,09:39,250.46,250.46,250.46,250.46,224
04/14/2003,09:40,249.88,250.01,249.79,250.01,1165
04/14/2003,09:44,249.34,249.34,249.34,249.34,112
04/14/2003,09:45,249.12,249.12,249.12,249.12,90
04/14/2003,09:46,249.39,249.39,249.39,249.39,67
04/14/2003,09:50,249.56,249.56,249.56,249.56,1120
04/14/2003,09:51,249.47,249.47,249.47,249.47,112
04/14/2003,09:52,248.89,248.89,248.89,248.89,2195
04/14/2003,09:53,249.47,249.79,249.47,249.79,269
04/14/2003,09:56,250.14,250.14,250.14,250.14,448
04/14/2003,09:58,250.46,250.46,250.46,250.46,2240
04/14/2003,10:01,250.14,250.14,250.14,250.14,45
04/14/2003,10:03,250.01,250.01,250.01,250.01,90
04/14/2003,10:08,249.92,249.92,249.92,249.92,112
04/14/2003,10:09,250.01,250.01,250.01,250.01,90
04/14/2003,10:11,249.74,249.74,249.74,249.74,45
04/14/2003,10:16,249.97,249.97,249.97,249.97,67
04/14/2003,10:18,249.43,249.43,249.43,249.43,112
04/14/2003,10:21,249.7,249.7,249.7,249.7,224
04/14/2003,10:24,249.12,249.25,249.12,249.25,1232
04/14/2003,10:26,249.34,249.34,249.34,249.34,1680
04/14/2003,10:28,249.39,249.39,249.39,249.39,112
04/14/2003,10:29,249.39,249.39,249.39,249.39,224
04/14/2003,10:32,249.34,249.34,249.34,249.34,67
04/14/2003,10:33,249.12,249.12,249.12,249.12,5600
04/14/2003,10:36,248.85,248.85,248.85,248.85,2016
04/14/2003,10:40,248.76,248.76,248.76,248.76,22
04/14/2003,10:45,249.12,249.12,249.12,249.12,6048
04/14/2003,10:51,249.21,249.34,249.21,249.34,1165
04/14/2003,10:52,249.34,249.34,249.34,249.34,112
04/14/2003,10:57,249.34,249.43,249.34,249.43,2016
04/14/2003,11:01,249.43,249.47,249.39,249.39,314
04/14/2003,11:10,249.34,249.34,249.34,249.34,22
04/14/2003,11:11,249.34,249.34,249.34,249.34,134
04/14/2003,11:14,249.34,249.34,249.21,249.21,2352
04/14/2003,11:16,249.43,249.43,249.34,249.34,134
04/14/2003,11:19,249.3,249.3,249.21,249.21,4704
04/14/2003,11:23,249.34,249.34,249.34,249.34,224
04/14/2003,11:30,249.88,249.88,249.88,249.88,90
04/14/2003,11:32,249.88,249.88,249.88,249.88,90
04/14/2003,11:33,249.88,249.88,249.88,249.88,22
04/14/2003,11:34,249.88,249.88,249.88,249.88,2240
04/14/2003,11:35,249.56,249.88,249.56,249.88,134
04/14/2003,11:39,249.92,249.92,249.92,249.92,1120
04/14/2003,11:41,249.56,249.56,249.56,249.56,448
04/14/2003,11:45,249.79,249.79,249.79,249.79,90
04/14/2003,11:50,249.61,249.61,249.61,249.61,90
04/14/2003,11:53,249.61,249.61,249.61,249.61,67
04/14/2003,11:58,249.79,249.79,249.79,249.79,22
04/14/2003,11:59,249.92,249.92,249.92,249.92,45
04/14/2003,12:01,249.92,249.92,249.92,249.92,45
04/14/2003,12:02,249.56,249.56,249.56,249.56,22
04/14/2003,12:10,249.79,249.79,249.79,249.79,112
04/14/2003,12:11,250.01,250.1,250.01,250.1,45
04/14/2003,12:13,250.14,250.14,250.14,250.14,224
04/14/2003,12:14,250.01,250.14,250.01,250.14,291
04/14/2003,12:17,250.19,250.19,250.19,250.19,515
04/14/2003,12:22,249.83,249.83,249.83,249.83,22
04/14/2003,12:23,249.61,249.61,249.61,249.61,314
04/14/2003,12:26,249.79,249.79,249.79,249.79,67
04/14/2003,12:34,249.56,249.56,249.56,249.56,45
04/14/2003,12:38,249.7,249.7,249.7,249.7,224
04/14/2003,12:41,249.7,249.7,249.7,249.7,336
04/14/2003,12:50,249.79,249.79,249.79,249.79,112
04/14/2003,12:51,249.79,249.79,249.79,249.79,45
04/14/2003,12:52,249.92,249.92,249.92,249.92,22
04/14/2003,12:53,249.92,249.92,249.92,249.92,45
04/14/2003,12:59,250.01,250.01,250.01,250.01,202
04/14/2003,13:01,249.97,249.97,249.97,249.97,2240
04/14/2003,13:02,249.92,249.92,249.92,249.92,224
04/14/2003,13:05,250.01,250.01,250.01,250.01,2240
04/14/2003,13:07,249.74,249.74,249.74,249.74,224
04/14/2003,13:08,249.79,249.79,249.79,249.79,112
04/14/2003,13:14,249.7,249.7,249.7,249.7,448
04/14/2003,13:15,249.7,249.7,249.7,249.7,22
04/14/2003,13:19,249.21,249.21,249.21,249.21,291
04/14/2003,13:30,249.12,249.21,249.12,249.21,45
04/14/2003,13:33,249.16,249.16,249.12,249.12,2531
04/14/2003,13:45,248.89,248.89,248.89,248.89,672
04/14/2003,13:46,248.89,248.89,248.89,248.89,224
04/14/2003,13:52,248.72,248.72,248.72,248.72,336
04/14/2003,13:57,248.89,248.89,248.85,248.85,11648
04/14/2003,13:58,248.67,248.67,248.67,248.67,179
04/14/2003,14:01,248.89,248.89,248.89,248.89,224
04/14/2003,14:02,248.89,248.89,248.89,248.89,672
04/14/2003,14:09,248.67,248.89,248.67,248.89,5622
04/14/2003,14:10,248.89,248.89,248.89,248.89,1120
04/14/2003,14:12,248.67,248.67,248.67,248.67,448
04/14/2003,14:13,248.67,248.67,248.67,248.67,90
04/14/2003,14:14,248.67,248.67,248.67,248.67,582
04/14/2003,14:17,248.67,248.67,248.67,248.67,448
04/14/2003,14:22,248.67,248.67,248.67,248.67,112
04/14/2003,14:24,248.67,248.67,248.67,248.67,112
04/14/2003,14:26,248.67,248.67,248.67,248.67,560
04/14/2003,14:28,248.89,248.89,248.89,248.89,22
04/14/2003,14:29,248.89,248.89,248.89,248.89,112
04/14/2003,14:31,248.89,248.89,248.89,248.89,784
04/14/2003,14:32,248.76,248.76,248.76,248.76,224
04/14/2003,14:37,248.63,248.63,248.63,248.63,22
04/14/2003,14:42,248.58,248.58,248.58,248.58,157
04/14/2003,14:43,248.94,248.94,248.94,248.94,448
04/14/2003,14:47,248.85,248.85,248.85,248.85,2240
04/14/2003,14:57,248.45,248.45,248.45,248.45,224
04/14/2003,15:05,248.22,248.22,248.22,248.22,45
04/14/2003,15:07,248.27,248.27,248.27,248.27,45
04/14/2003,15:08,248.31,248.31,248.31,248.31,67
04/14/2003,15:10,248.58,248.58,248.58,248.58,90
04/14/2003,15:22,248.67,248.67,248.67,248.67,45
04/14/2003,15:23,248.58,248.58,248.58,248.58,90
04/14/2003,15:31,248.67,248.67,248.63,248.63,5958
04/14/2003,15:32,248.63,248.63,248.63,248.63,224
04/14/2003,15:33,248.63,248.63,248.63,248.63,134
04/14/2003,15:34,248.63,248.63,248.63,248.63,90
04/14/2003,15:35,248.67,248.67,248.67,248.67,6720
04/14/2003,15:36,248.67,248.67,248.67,248.67,1120
04/14/2003,15:37,248.89,248.89,248.76,248.76,582
04/14/2003,15:39,248.94,248.98,248.94,248.98,381
04/14/2003,15:41,248.89,248.89,248.89,248.89,22
04/14/2003,15:43,248.85,248.85,248.85,248.85,22
04/14/2003,15:44,248.89,248.98,248.89,248.98,1187
04/14/2003,15:48,248.94,248.98,248.94,248.94,134
04/14/2003,15:49,249.16,249.16,248.98,248.98,202
04/14/2003,15:50,249.21,249.21,249.21,249.21,112
04/14/2003,15:52,249.21,249.21,248.98,248.98,179
04/14/2003,15:53,248.72,248.72,248.72,248.72,67
04/14/2003,15:54,248.94,248.94,248.89,248.89,157
04/14/2003,15:55,248.89,248.89,248.89,248.89,112
04/14/2003,15:56,248.89,248.89,248.89,248.89,22
04/14/2003,15:57,249.25,249.25,249.25,249.25,112
04/14/2003,15:58,249.34,249.34,249.12,249.12,90
04/14/2003,15:59,249.16,249.16,249.12,249.12,515
04/15/2003,09:35,247.78,247.78,247.78,247.78,1770
04/15/2003,09:37,248.67,248.67,248.67,248.67,224
04/15/2003,09:38,248.45,248.45,248.45,248.45,112
04/15/2003,09:39,249.34,249.34,249.34,249.34,112
04/15/2003,09:40,248.49,248.49,248.49,248.49,448
04/15/2003,09:46,247.55,247.55,247.55,247.55,112
04/15/2003,09:47,247.55,247.55,247.55,247.55,134
04/15/2003,09:48,247.47,247.47,247.47,247.47,224
04/15/2003,09:52,247.11,247.11,247.11,247.11,224
04/15/2003,09:54,246.66,246.66,246.66,246.66,3293
04/15/2003,09:55,246.97,246.97,246.66,246.66,202
04/15/2003,09:56,246.62,246.62,246.62,246.62,224
04/15/2003,09:57,246.3,246.3,246.3,246.3,224
04/15/2003,09:59,246.22,246.22,246.22,246.22,224
04/15/2003,10:00,246.44,246.44,246.22,246.22,17942
04/15/2003,10:03,246.88,246.88,246.88,246.88,224
04/15/2003,10:05,246.44,246.71,246.44,246.44,806
04/15/2003,10:06,246.8,246.8,246.8,246.8,6160
04/15/2003,10:08,246.53,246.53,246.53,246.53,1120
04/15/2003,10:15,247.38,247.38,247.38,247.38,224
04/15/2003,10:19,247.42,247.42,247.42,247.42,224
04/15/2003,10:20,247.55,247.78,247.38,247.78,3696
04/15/2003,10:21,247.78,247.78,247.38,247.73,5689
04/15/2003,10:24,247.91,247.91,247.91,247.91,112
04/15/2003,10:25,247.87,247.87,247.87,247.87,224
04/15/2003,10:27,247.78,247.78,247.78,247.78,6496
04/15/2003,10:28,247.73,247.73,247.73,247.73,67
04/15/2003,10:32,248,248,248,248,90
04/15/2003,10:33,248,248,248,248,1030
04/15/2003,10:34,247.78,247.78,247.78,247.78,1120
04/15/2003,10:35,247.69,247.69,247.69,247.69,3360
04/15/2003,10:39,247.33,247.33,247.33,247.33,1120
04/15/2003,10:40,247.42,247.42,247.42,247.42,224
04/15/2003,10:44,247.33,247.33,247.33,247.33,22
04/15/2003,10:54,247.33,247.33,247.33,247.33,157
04/15/2003,10:55,247.33,247.55,247.33,247.55,1568
04/15/2003,10:56,247.55,247.55,247.55,247.55,448
04/15/2003,10:57,247.33,247.33,247.33,247.33,224
04/15/2003,10:59,247.15,247.15,247.15,247.15,45
04/15/2003,11:00,247.11,247.11,247.11,247.11,45
04/15/2003,11:01,247.33,247.33,247.33,247.33,448
04/15/2003,11:03,247.11,247.11,247.11,247.11,1434
04/15/2003,11:04,247.11,247.11,247.11,247.11,1008
04/15/2003,11:06,247.06,247.06,247.06,247.06,224
04/15/2003,11:07,247.06,247.06,247.06,247.06,112
04/15/2003,11:08,246.93,246.93,246.93,246.93,22
04/15/2003,11:10,246.93,246.93,246.93,246.93,45
04/15/2003,11:11,247.11,247.11,247.11,247.11,1680
04/15/2003,11:13,246.97,246.97,246.97,246.97,22
04/15/2003,11:14,247.02,247.02,247.02,247.02,45
04/15/2003,11:15,247.2,247.2,247.2,247.2,112
04/15/2003,11:24,246.97,246.97,246.97,246.97,448
04/15/2003,11:25,246.88,246.88,246.88,246.88,1792
04/15/2003,11:26,246.88,246.88,246.88,246.88,112
04/15/2003,11:29,247.02,247.02,246.93,246.93,1120
04/15/2003,11:30,247.02,247.02,247.02,247.02,448
04/15/2003,11:34,246.88,246.88,246.88,246.88,22
04/15/2003,11:35,246.88,246.88,246.75,246.75,2442
04/15/2003,11:49,246.62,246.62,246.62,246.62,560
04/15/2003,11:54,246.62,246.62,246.62,246.62,45
04/15/2003,11:55,246.53,246.53,246.53,246.53,2800
04/15/2003,11:56,246.53,246.53,246.44,246.44,582
04/15/2003,11:57,246.44,246.44,246.44,246.44,896
04/15/2003,11:58,246.17,246.17,246.08,246.08,3808
04/15/2003,11:59,245.99,245.99,245.99,245.99,224
04/15/2003,12:00,245.99,245.99,245.9,245.99,560
04/15/2003,12:01,245.86,245.86,245.77,245.77,3360
04/15/2003,12:02,245.81,245.81,245.81,245.81,4480
04/15/2003,12:05,245.86,245.86,245.77,245.77,314
04/15/2003,12:06,245.77,245.77,245.77,245.77,1680
04/15/2003,12:07,245.77,245.77,245.77,245.77,560
04/15/2003,12:09,245.55,245.55,245.55,245.55,291
04/15/2003,12:10,245.77,245.77,245.77,245.77,5622
04/15/2003,12:14,245.77,245.77,245.77,245.77,896
04/15/2003,12:18,245.77,245.77,245.77,245.77,112
04/15/2003,12:19,245.86,245.86,245.86,245.86,202
04/15/2003,12:23,245.55,245.55,245.55,245.55,560
04/15/2003,12:24,245.55,245.55,245.55,245.55,90
04/15/2003,12:25,245.55,245.63,245.55,245.63,2464
04/15/2003,12:27,245.19,245.23,245.19,245.23,560
04/15/2003,12:28,245.55,245.55,245.55,245.55,336
04/15/2003,12:29,245.63,245.63,245.63,245.63,1142
04/15/2003,12:30,245.63,245.68,245.63,245.68,336
04/15/2003,12:31,245.55,245.55,245.55,245.55,6720
04/15/2003,12:32,245.68,245.68,245.68,245.68,2240
04/15/2003,12:33,245.77,245.77,245.77,245.77,1120
04/15/2003,12:34,245.55,245.55,245.55,245.55,4032
04/15/2003,12:41,245.1,245.19,245.1,245.19,291
04/15/2003,12:43,245.1,245.1,245.1,245.1,2240
04/15/2003,12:51,245.37,245.37,245.37,245.37,2240
04/15/2003,12:52,245.23,245.37,245.23,245.37,896
04/15/2003,13:02,245.46,245.46,245.46,245.46,67
04/15/2003,13:08,245.46,245.46,245.46,245.46,45
04/15/2003,13:12,245.23,245.23,245.23,245.23,45
04/15/2003,13:13,245.32,245.46,245.32,245.46,90
04/15/2003,13:14,245.55,245.55,245.55,245.55,45
04/15/2003,13:17,245.46,245.46,245.46,245.46,5600
04/15/2003,13:23,245.19,245.19,245.19,245.19,672
04/15/2003,13:27,245.32,245.32,245.32,245.32,224
04/15/2003,13:30,245.1,245.1,245.1,245.1,336
04/15/2003,13:41,244.88,244.88,244.88,244.88,336
04/15/2003,13:50,244.79,244.79,244.79,244.79,224
04/15/2003,13:51,244.74,244.74,244.65,244.65,1210
04/15/2003,13:53,244.47,244.47,244.47,244.47,16799
04/15/2003,13:54,244.43,244.43,244.34,244.43,2688
04/15/2003,13:56,244.34,244.34,244.34,244.34,784
04/15/2003,13:57,244.43,244.43,244.43,244.43,2397
04/15/2003,14:00,244.43,244.43,244.43,244.43,15679
04/15/2003,14:01,244.3,244.3,244.21,244.21,67
04/15/2003,14:03,244.21,244.21,244.21,244.21,22
04/15/2003,14:05,243.85,243.85,243.85,243.85,403
04/15/2003,14:06,244.03,244.03,244.03,244.03,22
04/15/2003,14:07,244.12,244.12,244.12,244.12,224
04/15/2003,14:08,243.94,244.16,243.94,244.16,739
04/15/2003,14:09,243.8,243.8,243.8,243.8,90
04/15/2003,14:10,243.98,244.21,243.98,244.03,448
04/15/2003,14:11,244.16,244.16,244.16,244.16,22
04/15/2003,14:12,243.98,243.98,243.98,243.98,22
04/15/2003,14:14,243.98,243.98,243.85,243.85,2240
04/15/2003,14:17,243.98,243.98,243.98,243.98,1120
04/15/2003,14:19,244.07,244.07,244.07,244.07,1187
04/15/2003,14:20,244.07,244.07,244.07,244.07,22
04/15/2003,14:23,243.94,243.94,243.94,243.94,22
04/15/2003,14:25,243.94,243.94,243.94,243.94,246
04/15/2003,14:26,243.94,243.98,243.94,243.98,2598
04/15/2003,14:27,244.03,244.03,244.03,244.03,3360
04/15/2003,14:28,244.03,244.03,244.03,244.03,67
04/15/2003,14:29,243.94,243.94,243.94,243.94,224
04/15/2003,14:35,243.76,243.76,243.67,243.71,202
04/15/2003,14:38,243.76,243.76,243.76,243.76,45
04/15/2003,14:39,243.67,243.67,243.67,243.67,90
04/15/2003,14:40,243.94,243.98,243.94,243.98,90
04/15/2003,14:41,243.98,243.98,243.98,243.98,2195
04/15/2003,14:42,244.07,244.07,244.07,244.07,90
04/15/2003,14:43,243.98,243.98,243.98,243.98,2240
04/15/2003,14:44,244.12,244.16,244.12,244.16,6720
04/15/2003,14:45,244.07,244.07,243.98,243.98,4480
04/15/2003,14:46,243.98,243.98,243.98,243.98,2240
04/15/2003,14:48,244.12,244.12,244.12,244.12,1210
04/15/2003,14:51,243.98,243.98,243.98,243.98,2240
04/15/2003,14:54,244.12,244.12,244.12,244.12,2240
04/15/2003,14:55,244.21,244.21,244.21,244.21,2240
04/15/2003,14:56,244.03,244.03,243.94,243.94,45
04/15/2003,15:05,243.98,243.98,243.98,243.98,358
04/15/2003,15:06,243.98,243.98,243.98,243.98,224
04/15/2003,15:08,244.12,244.12,244.12,244.12,112
04/15/2003,15:16,243.76,243.76,243.76,243.76,493
04/15/2003,15:33,244.07,244.07,244.07,244.07,806
04/15/2003,15:34,244.07,244.07,244.07,244.07,45
04/15/2003,15:35,244.12,244.12,244.12,244.12,2106
04/15/2003,15:37,244.12,244.12,244.12,244.12,246
04/15/2003,15:38,244.12,244.12,243.98,243.98,1322
04/15/2003,15:39,243.89,243.89,243.89,243.89,1120
04/15/2003,15:41,244.21,244.21,244.21,244.21,2419
04/15/2003,15:42,244.12,244.12,244.12,244.12,224
04/15/2003,15:43,244.21,244.21,244.21,244.21,1120
04/15/2003,15:44,244.21,244.21,244.12,244.12,269
04/15/2003,15:45,244.12,244.12,244.12,244.12,403
04/15/2003,15:48,243.76,243.76,243.76,243.76,627
04/15/2003,15:49,243.76,243.76,243.76,243.76,694
04/15/2003,15:50,243.76,243.85,243.76,243.85,1053
04/15/2003,15:51,243.76,243.76,243.76,243.76,22
04/15/2003,15:52,243.94,243.94,243.94,243.94,672
04/15/2003,15:54,243.76,243.76,243.76,243.76,1120
04/15/2003,15:55,243.67,243.67,243.63,243.67,986
04/15/2003,15:57,243.67,243.85,243.67,243.85,179
04/16/2003,09:34,244.43,244.43,244.43,244.43,45
04/16/2003,09:35,245.28,245.28,245.28,245.28,896
04/16/2003,09:36,245.14,245.14,245.14,245.14,22
04/16/2003,09:37,244.65,244.74,244.65,244.65,3584
04/16/2003,09:38,244.74,244.88,244.56,244.65,2442
04/16/2003,09:39,244.43,244.79,244.43,244.79,13507
04/16/2003,09:40,243.98,243.98,243.98,243.98,22
04/16/2003,09:42,244.12,244.3,244.12,244.3,5600
04/16/2003,09:44,244.03,244.03,244.03,244.03,22
04/16/2003,09:45,243.85,243.85,243.85,243.85,1120
04/16/2003,09:47,244.38,244.43,244.38,244.43,672
04/16/2003,09:48,244.43,244.43,244.07,244.43,12096
04/16/2003,09:52,244.25,244.25,244.25,244.25,224
04/16/2003,09:54,244.25,244.43,244.25,244.43,1501
04/16/2003,09:55,244.43,244.65,244.43,244.65,4256
04/16/2003,10:00,244.74,244.74,244.52,244.74,560
04/16/2003,10:01,244.7,244.83,244.7,244.74,11200
04/16/2003,10:02,244.43,244.65,244.43,244.65,5891
04/16/2003,10:04,244.65,244.65,244.56,244.56,90
04/16/2003,10:05,244.88,244.88,244.88,244.88,16822
04/16/2003,10:07,244.92,244.92,244.92,244.92,224
04/16/2003,10:08,244.92,244.92,244.92,244.92,224
04/16/2003,10:11,244.92,244.92,244.92,244.92,448
04/16/2003,10:13,244.92,245.01,244.92,245.01,672
04/16/2003,10:14,244.88,245.14,244.88,245.14,112
04/16/2003,10:18,244.65,244.65,244.65,244.65,179
04/16/2003,10:19,244.65,244.65,244.65,244.65,67
04/16/2003,10:26,244.3,244.65,244.3,244.65,67
04/16/2003,10:27,244.65,244.65,244.47,244.47,1322
04/16/2003,10:28,244.21,244.21,244.21,244.21,134
04/16/2003,10:34,244.21,244.21,244.21,244.21,470
04/16/2003,10:37,243.8,243.8,243.72,243.72,448
04/16/2003,10:38,243.58,243.58,243.58,243.58,336
04/16/2003,10:40,243.58,243.58,243.58,243.58,650
04/16/2003,10:41,243.49,243.49,243.49,243.49,22
04/16/2003,10:44,243.45,243.45,243.45,243.45,448
04/16/2003,10:47,243.31,243.31,243.31,243.31,45
04/16/2003,10:49,243.36,243.36,243.36,243.36,22
04/16/2003,10:50,243.49,243.72,243.49,243.72,2240
04/16/2003,10:51,243.76,243.89,243.76,243.76,4995
04/16/2003,10:52,243.76,243.76,243.45,243.45,2464
04/16/2003,10:53,243.76,243.76,243.76,243.76,22399
04/16/2003,10:54,243.85,243.85,243.85,243.85,448
04/16/2003,10:56,243.54,243.54,243.54,243.54,112
04/16/2003,10:57,243.72,243.72,243.72,243.72,1344
04/16/2003,11:04,243.54,243.54,243.54,243.54,448
04/16/2003,11:07,243.58,243.58,243.58,243.58,22
04/16/2003,11:08,243.4,243.45,243.4,243.45,448
04/16/2003,11:09,243.67,243.67,243.67,243.67,22
04/16/2003,11:14,243.36,243.36,243.36,243.36,67
04/16/2003,11:25,243.4,243.4,243.36,243.36,112
04/16/2003,11:26,243.54,243.54,243.54,243.54,22
04/16/2003,11:28,243.36,243.36,243.13,243.13,224
04/16/2003,11:29,243.36,243.49,243.36,243.49,336
04/16/2003,11:31,243.31,243.31,243.31,243.31,1187
04/16/2003,11:32,242.73,242.73,242.73,242.73,45
04/16/2003,11:34,242.82,242.82,242.73,242.73,1142
04/16/2003,11:35,242.91,242.91,242.91,242.91,448
04/16/2003,11:42,243.09,243.09,242.91,242.91,448
04/16/2003,11:43,242.64,243.09,242.64,242.87,941
04/16/2003,11:44,242.87,242.87,242.87,242.87,4480
04/16/2003,11:48,243.31,243.31,243.31,243.31,112
04/16/2003,11:50,243.76,243.76,243.76,243.76,672
04/16/2003,11:57,243.63,243.63,243.63,243.63,493
04/16/2003,12:00,243.4,243.4,243.4,243.4,1120
04/16/2003,12:09,243.45,243.45,243.45,243.45,112
04/16/2003,12:19,243.76,243.76,243.76,243.76,739
04/16/2003,12:20,243.76,243.76,243.76,243.76,1277
04/16/2003,12:21,243.76,243.76,243.76,243.76,112
04/16/2003,12:25,243.76,243.76,243.76,243.76,90
04/16/2003,12:26,243.76,243.76,243.76,243.76,179
04/16/2003,12:29,243.76,243.76,243.76,243.76,45
04/16/2003,12:32,243.76,243.76,243.76,243.76,112
04/16/2003,12:35,243.98,243.98,243.98,243.98,3360
04/16/2003,12:37,243.98,243.98,243.98,243.98,3360
04/16/2003,12:43,243.76,243.76,243.76,243.76,67
04/16/2003,12:45,243.76,243.76,243.76,243.76,672
04/16/2003,12:51,243.58,243.58,243.58,243.58,112
04/16/2003,12:52,243.58,243.58,243.58,243.58,224
04/16/2003,13:09,243.09,243.09,243.09,243.09,448
04/16/2003,13:10,243.09,243.09,243.09,243.09,112
04/16/2003,13:12,243.09,243.09,243.09,243.09,717
04/16/2003,13:13,242.78,242.78,242.78,242.78,224
04/16/2003,13:14,242.87,242.87,242.64,242.64,6563
04/16/2003,13:15,242.64,242.64,242.64,242.64,1344
04/16/2003,13:16,242.38,242.38,242.38,242.38,224
04/16/2003,13:17,242.42,242.42,242.42,242.42,448
04/16/2003,13:19,242.15,242.15,242.15,242.15,22
04/16/2003,13:25,242.29,242.29,242.29,242.29,5600
04/16/2003,13:27,242.42,242.42,242.42,242.42,1210
04/16/2003,13:29,242.29,242.29,242.29,242.29,11200
04/16/2003,13:31,242.2,242.2,242.2,242.2,112
04/16/2003,13:35,242.42,242.42,242.42,242.42,269
04/16/2003,13:36,242.42,242.42,242.42,242.42,1210
04/16/2003,13:52,242.91,243.05,242.87,242.87,157
04/16/2003,13:53,242.78,242.78,242.78,242.78,22
04/16/2003,13:54,242.78,242.87,242.78,242.87,4457
04/16/2003,13:55,242.87,242.87,242.87,242.87,45
04/16/2003,14:00,242.78,242.78,242.78,242.78,45
04/16/2003,14:01,242.64,242.64,242.64,242.64,134
04/16/2003,14:05,242.64,242.64,242.64,242.64,1210
04/16/2003,14:06,242.55,242.55,242.51,242.51,515
04/16/2003,14:14,242.42,242.42,242.42,242.42,67
04/16/2003,14:15,242.42,242.42,242.42,242.42,2173
04/16/2003,14:16,242.29,242.29,242.29,242.29,45
04/16/2003,14:24,242.15,242.15,242.15,242.15,67
04/16/2003,14:30,241.97,241.97,241.97,241.97,2240
04/16/2003,14:32,241.84,241.84,241.84,241.84,22
04/16/2003,14:33,242.11,242.11,242.11,242.11,470
04/16/2003,14:36,241.8,241.8,241.8,241.8,22
04/16/2003,14:37,241.75,241.84,241.75,241.84,67
04/16/2003,14:40,241.3,241.3,241.3,241.3,22
04/16/2003,14:41,241.3,241.3,241.3,241.3,448
04/16/2003,14:43,241.44,241.44,241.44,241.44,67
04/16/2003,14:44,241.44,241.75,241.44,241.75,1299
04/16/2003,14:45,241.53,241.53,241.53,241.53,448
04/16/2003,14:47,241.35,241.35,241.35,241.35,22
04/16/2003,14:48,241.39,241.62,241.39,241.44,9004
04/16/2003,14:49,241.3,241.3,241.3,241.3,2240
04/16/2003,14:53,241.75,241.75,241.75,241.75,67
04/16/2003,14:54,241.48,241.48,241.44,241.44,627
04/16/2003,15:00,241.8,241.8,241.8,241.8,202
04/16/2003,15:03,241.97,241.97,241.48,241.88,2262
04/16/2003,15:12,242.11,242.11,241.8,241.8,269
04/16/2003,15:14,241.97,241.97,241.97,241.97,45
04/16/2003,15:17,241.75,241.75,241.75,241.75,157
04/16/2003,15:18,241.75,241.75,241.75,241.75,246
04/16/2003,15:19,241.88,241.88,241.88,241.88,45
04/16/2003,15:20,241.57,241.57,241.57,241.57,403
04/16/2003,15:21,241.53,241.53,241.53,241.53,269
04/16/2003,15:22,241.3,241.3,241.3,241.3,2352
04/16/2003,15:24,241.17,241.17,240.99,240.99,269
04/16/2003,15:25,240.86,240.86,240.86,240.86,202
04/16/2003,15:29,240.99,240.99,240.95,240.95,67
04/16/2003,15:30,241.04,241.04,241.04,241.04,560
04/16/2003,15:31,241.04,241.04,241.04,241.04,560
04/16/2003,15:33,240.77,240.77,240.77,240.77,403
04/16/2003,15:34,240.95,240.95,240.77,240.77,157
04/16/2003,15:38,240.63,240.63,240.63,240.63,224
04/16/2003,15:39,240.41,240.41,240.41,240.41,22399
04/16/2003,15:41,240.05,240.05,239.97,239.97,2240
04/16/2003,15:44,240.28,240.28,240.19,240.19,246
04/16/2003,15:45,240.37,240.37,240.37,240.37,246
04/16/2003,15:46,240.32,240.32,240.32,240.32,291
04/16/2003,15:48,240.19,240.28,240.19,240.19,2957
04/16/2003,15:49,239.97,239.97,239.97,239.97,1232
04/16/2003,15:50,240.14,240.14,239.74,239.74,941
04/16/2003,15:51,239.83,240.19,239.83,239.97,3965
04/16/2003,15:52,239.97,240.01,239.97,239.97,1590
04/16/2003,15:53,240.01,240.01,240.01,240.01,67
04/16/2003,15:54,239.97,240.14,239.97,239.97,1120
04/16/2003,15:55,239.97,239.97,239.97,239.97,67
04/16/2003,15:56,239.92,239.92,239.92,239.92,246
04/16/2003,15:57,239.97,239.97,239.97,239.97,1366
04/16/2003,15:58,239.97,240.05,239.83,240.05,2374
04/16/2003,15:59,239.83,240.05,239.65,240.05,1322
04/17/2003,09:31,239.3,239.3,239.3,239.3,224
04/17/2003,09:34,237.73,237.73,237.73,237.73,1322
04/17/2003,09:35,237.82,237.82,237.82,237.82,90
04/17/2003,09:36,237.91,237.91,237.73,237.73,134
04/17/2003,09:38,237.73,237.87,237.73,237.87,403
04/17/2003,09:39,237.87,237.96,237.73,237.73,2777
04/17/2003,09:40,237.73,237.96,237.69,237.69,963
04/17/2003,09:41,237.73,237.87,237.51,237.87,14851
04/17/2003,09:42,238.05,238.18,237.87,237.96,1366
04/17/2003,09:43,237.96,238.05,237.91,237.91,381
04/17/2003,09:44,237.91,238.05,237.91,237.96,1501
04/17/2003,09:45,237.96,237.96,237.87,237.87,269
04/17/2003,09:46,238.13,238.13,237.96,237.96,1098
04/17/2003,09:49,237.55,237.55,237.42,237.42,157
04/17/2003,09:50,237.33,237.33,237.33,237.33,22
04/17/2003,09:51,237.38,237.51,237.38,237.51,694
04/17/2003,09:52,237.51,237.51,237.29,237.51,5040
04/17/2003,09:53,237.51,237.51,237.51,237.51,515
04/17/2003,09:54,237.51,237.82,237.51,237.82,403
04/17/2003,09:55,237.38,237.91,237.38,237.91,1926
04/17/2003,09:56,237.96,237.96,237.96,237.96,1635
04/17/2003,09:57,238.13,238.63,238.13,238.18,4189
04/17/2003,09:58,238,238.18,238,238.18,1590
04/17/2003,09:59,238,238.18,238,238.18,67
04/17/2003,10:00,238.18,238.18,237.96,237.96,358
04/17/2003,10:01,238,238.09,237.96,237.96,2553
04/17/2003,10:02,237.91,237.96,237.73,237.82,3696
04/17/2003,10:03,237.78,237.78,237.73,237.73,1882
04/17/2003,10:04,237.96,237.96,237.96,237.96,1120
04/17/2003,10:06,237.96,238.13,237.96,238.13,8960
04/17/2003,10:09,238.18,238.18,238,238,6160
04/17/2003,10:12,238.09,238.18,238.09,238.18,2262
04/17/2003,10:13,238.13,238.13,238.13,238.13,45
04/17/2003,10:16,238.4,238.4,238.4,238.4,22
04/17/2003,10:18,238.67,238.67,238.67,238.67,2240
04/17/2003,10:19,238.71,238.71,238.71,238.71,112
04/17/2003,10:20,239.3,239.3,239.3,239.3,246
04/17/2003,10:21,239.25,239.25,239.25,239.25,784
04/17/2003,10:22,239.25,239.25,239.12,239.21,246
04/17/2003,10:23,239.61,239.83,239.52,239.56,5712
04/17/2003,10:26,239.88,240.05,239.88,240.05,246
04/17/2003,10:27,240.23,240.46,240.19,240.19,1098
04/17/2003,10:28,240.19,240.32,240.19,240.19,605
04/17/2003,10:29,239.96,239.96,239.96,239.96,67
04/17/2003,10:30,240.68,240.68,240.46,240.63,448
04/17/2003,10:31,240.95,241.08,240.5,240.5,21503
04/17/2003,10:32,241.44,241.71,241.44,241.53,1210
04/17/2003,10:33,241.75,241.97,241.08,241.08,45537
04/17/2003,10:34,241.97,242.29,241.75,242.29,2553
04/17/2003,10:35,242.11,242.51,242.11,242.51,1277
04/17/2003,10:36,242.55,243.09,242.55,242.87,1098
04/17/2003,10:37,242.78,242.87,242.42,242.87,4973
04/17/2003,10:38,243.67,243.67,243.67,243.67,896
04/17/2003,10:39,243.09,243.76,243.09,243.54,11715
04/17/2003,10:40,243.63,243.76,243.36,243.76,650
04/17/2003,10:41,243.13,243.31,243.13,243.31,336
04/17/2003,10:42,243.31,243.54,243.31,243.54,694
04/17/2003,10:43,243.67,243.67,243.67,243.67,5152
04/17/2003,10:44,243.31,243.31,243.31,243.31,224
04/17/2003,10:45,243.45,243.54,243.45,243.54,5936
04/17/2003,10:47,243.94,243.98,243.76,243.76,672
04/17/2003,10:48,243.76,243.94,243.76,243.94,90
04/17/2003,10:49,244.21,244.21,244.21,244.21,22
04/17/2003,10:50,243.85,243.85,243.85,243.85,45
04/17/2003,10:51,243.98,243.98,243.98,243.98,11200
04/17/2003,10:53,243.94,243.94,243.85,243.85,18882
04/17/2003,10:54,243.67,244.07,243.54,243.54,6451
04/17/2003,10:55,243.54,243.54,243.31,243.31,448
04/17/2003,10:56,243.54,243.54,243.54,243.54,67
04/17/2003,10:57,243.54,243.54,243.54,243.54,2240
04/17/2003,10:58,243.54,243.63,243.31,243.63,1770
04/17/2003,10:59,243.31,243.31,243.31,243.31,224
04/17/2003,11:00,243.18,243.54,243.18,243.54,1523
04/17/2003,11:01,243.31,243.31,243.31,243.31,403
04/17/2003,11:02,243.22,243.54,243.22,243.54,896
04/17/2003,11:03,243.54,243.58,243.54,243.58,5645
04/17/2003,11:04,243.85,243.85,243.63,243.63,11379
04/17/2003,11:06,243.54,243.54,243.54,243.54,2240
04/17/2003,11:07,244.03,244.21,244.03,244.12,4704
04/17/2003,11:08,244.3,244.43,244.12,244.43,9856
04/17/2003,11:09,244.43,244.74,244.43,244.56,4189
04/17/2003,11:10,244.43,244.43,244.43,244.43,78397
04/17/2003,11:11,244.88,244.88,244.43,244.43,2733
04/17/2003,11:17,244.21,244.21,244.21,244.21,5600
04/17/2003,11:18,244.03,244.03,244.03,244.03,45
04/17/2003,11:19,244.21,244.21,244.21,244.21,448
04/17/2003,11:20,243.98,244.21,243.98,244.21,2733
04/17/2003,11:25,244.43,244.43,244.43,244.43,2442
04/17/2003,11:26,244.52,244.52,244.52,244.52,448
04/17/2003,11:31,244.61,244.61,244.61,244.61,5600
04/17/2003,11:34,244.3,244.3,244.3,244.3,336
04/17/2003,11:35,244.34,244.34,244.34,244.34,224
04/17/2003,11:36,244.38,244.43,244.38,244.43,157
04/17/2003,11:37,244.43,244.43,244.43,244.43,224
04/17/2003,11:39,244.38,244.38,244.38,244.38,336
04/17/2003,11:40,244.65,244.65,244.65,244.65,224
04/17/2003,11:42,244.56,244.79,244.56,244.79,8960
04/17/2003,11:43,244.79,245.05,244.74,244.74,12275
04/17/2003,11:44,244.88,245.1,244.88,245.1,5712
04/17/2003,11:45,245.1,245.1,245.1,245.1,22
04/17/2003,11:47,245.1,245.55,245.1,245.55,22623
04/17/2003,11:48,245.37,245.37,245.37,245.37,1232
04/17/2003,11:50,245.77,245.77,245.77,245.77,1120
04/17/2003,11:55,245.72,245.72,245.72,245.72,1210
04/17/2003,12:00,245.55,245.55,245.55,245.55,2240
04/17/2003,12:01,245.86,246.13,245.86,246.13,1165
04/17/2003,12:04,246.13,246.17,246.13,246.13,426
04/17/2003,12:05,246.22,246.22,245.99,245.99,538
04/17/2003,12:06,246.22,246.22,246.22,246.22,112
04/17/2003,12:07,246.44,246.62,246.44,246.62,314
04/17/2003,12:09,246.66,246.66,246.35,246.35,2307
04/17/2003,12:12,246.66,246.66,246.66,246.66,112
04/17/2003,12:13,246.97,246.97,246.84,246.84,1187
04/17/2003,12:16,246.48,246.48,246.48,246.48,45
04/17/2003,12:22,246.62,246.62,246.62,246.62,134
04/17/2003,12:26,247.11,247.42,247.11,247.2,963
04/17/2003,12:27,247.33,247.33,247.33,247.33,7123
04/17/2003,12:30,246.97,246.97,246.97,246.97,45
04/17/2003,12:31,247.42,247.42,247.42,247.42,672
04/17/2003,12:34,247.55,247.55,247.55,247.55,224
04/17/2003,12:35,247.55,247.55,247.29,247.38,403
04/17/2003,12:36,247.69,247.69,247.69,247.69,22
04/17/2003,12:37,247.69,247.69,247.69,247.69,90
04/17/2003,12:38,247.78,247.78,247.78,247.78,2240
04/17/2003,12:39,247.78,247.78,247.78,247.78,1120
04/17/2003,12:40,247.55,247.6,247.55,247.6,134
04/17/2003,12:41,247.78,247.96,247.78,247.78,1478
04/17/2003,12:43,247.96,247.96,247.78,247.78,20406
04/17/2003,12:45,247.82,247.82,247.78,247.78,470
04/17/2003,12:49,248.36,248.36,248.36,248.36,582
04/17/2003,12:50,248.31,248.31,248.22,248.22,627
04/17/2003,12:52,248.31,248.31,248.31,248.31,358
04/17/2003,12:53,248.63,248.63,248.4,248.63,112
04/17/2003,12:54,248.4,248.45,248.4,248.45,739
04/17/2003,12:55,248.45,248.45,248.27,248.27,672
04/17/2003,12:57,248.22,248.22,248.22,248.22,45
04/17/2003,12:58,248.22,248.22,248.09,248.09,1232
04/17/2003,12:59,248,248,248,248,22
04/17/2003,13:00,248.05,248.05,248.05,248.05,22
04/17/2003,13:02,247.82,247.82,247.82,247.82,22
04/17/2003,13:03,247.69,247.69,247.69,247.69,2240
04/17/2003,13:04,247.78,247.78,247.78,247.78,403
04/17/2003,13:05,247.64,247.64,247.64,247.64,112
04/17/2003,13:11,247.78,247.78,247.78,247.78,112
04/17/2003,13:14,247.55,247.55,247.55,247.55,1120
04/17/2003,13:15,247.51,247.51,247.51,247.51,1120
04/17/2003,13:17,247.2,247.2,247.2,247.2,1120
04/17/2003,13:18,247.42,247.42,247.33,247.33,896
04/17/2003,13:19,247.47,247.47,247.2,247.29,2531
04/17/2003,13:23,247.2,247.2,247.2,247.2,896
04/17/2003,13:24,246.97,246.97,246.97,246.97,90
04/17/2003,13:25,247.29,247.29,247.29,247.29,67
04/17/2003,13:26,247.29,247.29,247.06,247.06,269
04/17/2003,13:28,247.24,247.24,247.24,247.24,112
04/17/2003,13:30,247.38,247.38,247.38,247.38,67
04/17/2003,13:33,247.42,247.42,247.42,247.42,45
04/17/2003,13:35,247.64,247.64,247.64,247.64,246
04/17/2003,13:56,247.82,247.82,247.82,247.82,246
04/17/2003,14:06,248.22,248.22,248.22,248.22,22
04/17/2003,14:08,248.05,248.18,248.05,248.18,202
04/17/2003,14:14,248.54,248.54,248.54,248.54,22
04/17/2003,14:15,248.54,248.54,248.54,248.54,45
04/17/2003,14:16,248.4,248.4,248.4,248.4,112
04/17/2003,14:17,248.58,248.58,248.58,248.58,45
04/17/2003,14:20,248.67,248.67,248.67,248.67,224
04/17/2003,14:25,248.85,248.85,248.85,248.85,672
04/17/2003,14:28,248.94,248.94,248.94,248.94,22
04/17/2003,14:29,248.94,248.94,248.94,248.94,45
04/17/2003,14:31,248.85,248.94,248.85,248.94,112
04/17/2003,14:36,248.76,248.76,248.76,248.76,112
04/17/2003,14:37,248.67,248.67,248.67,248.67,291
04/17/2003,14:38,248.67,248.67,248.67,248.67,134
04/17/2003,14:40,248.67,248.67,248.63,248.63,157
04/17/2003,14:41,248.58,248.58,248.58,248.58,112
04/17/2003,14:42,248.4,248.58,248.4,248.58,806
04/17/2003,14:43,248.58,248.58,248.58,248.58,112
04/17/2003,14:45,248.36,248.36,248.36,248.36,157
04/17/2003,14:47,248.13,248.13,248.13,248.13,2240
04/17/2003,14:51,248.09,248.09,248.09,248.09,1120
04/17/2003,14:52,248.18,248.18,248.18,248.18,1792
04/17/2003,14:57,248.4,248.4,248.4,248.4,22
04/17/2003,15:00,247.96,247.96,247.96,247.96,11200
04/17/2003,15:03,248.27,248.27,248.27,248.27,448
04/17/2003,15:06,248.18,248.18,248.18,248.18,3382
04/17/2003,15:09,248.45,248.45,248.45,248.45,112
04/17/2003,15:12,248.76,248.76,248.76,248.76,45
04/17/2003,15:16,248.49,248.49,248.49,248.49,45
04/17/2003,15:18,248.76,248.76,248.76,248.76,672
04/17/2003,15:21,248.85,248.85,248.85,248.85,246
04/17/2003,15:23,249.3,249.3,249.3,249.3,5577
04/17/2003,15:24,249.3,249.3,249.3,249.3,112
04/17/2003,15:26,249.21,249.21,249.21,249.21,22
04/17/2003,15:27,249.03,249.03,249.03,249.03,112
04/17/2003,15:32,249.12,249.12,249.12,249.12,224
04/17/2003,15:33,249.07,249.07,249.07,249.07,157
04/17/2003,15:34,249.07,249.25,249.07,249.25,1456
04/17/2003,15:35,249.25,249.25,249.25,249.25,22
04/17/2003,15:37,249.12,249.12,249.12,249.12,291
04/17/2003,15:38,249.12,249.12,249.07,249.07,134
04/17/2003,15:39,249.07,249.12,249.07,249.12,784
04/17/2003,15:47,249.07,249.07,249.07,249.07,1120
04/17/2003,15:50,248.63,248.63,248.63,248.63,2240
04/17/2003,15:52,248.67,248.67,248.67,248.67,560
04/17/2003,15:53,248.89,248.89,248.63,248.63,12118
04/17/2003,15:54,248.85,248.85,248.85,248.85,90
04/17/2003,15:55,248.58,248.72,248.58,248.72,470
04/17/2003,15:56,248.89,248.89,248.45,248.45,291
04/17/2003,15:57,248.98,248.98,248.72,248.72,470
04/17/2003,15:59,248.67,248.67,248.67,248.67,202
04/21/2003,09:34,248.63,248.63,248.63,248.63,3942
04/21/2003,09:36,247.78,247.78,247.55,247.55,806
04/21/2003,09:37,247.78,247.78,247.55,247.78,1232
04/21/2003,09:38,247.78,247.78,247.55,247.55,941
04/21/2003,09:39,247.69,248.22,247.69,248.22,202
04/21/2003,09:41,248.22,248.22,248.22,248.22,582
04/21/2003,09:42,248.22,248.22,248.22,248.22,22
04/21/2003,09:43,248.45,248.45,248,248.22,9296
04/21/2003,09:44,248.22,248.22,248.22,248.22,1120
04/21/2003,09:51,248,248,248,248,448
04/21/2003,09:56,248.22,248.22,248.22,248.22,269
04/21/2003,09:57,248.58,248.58,248.54,248.54,493
04/21/2003,09:58,247.96,247.96,247.96,247.96,157
04/21/2003,09:59,248.18,248.18,248.18,248.18,157
04/21/2003,10:00,248.22,248.22,248.22,248.22,157
04/21/2003,10:04,248.67,248.67,248.67,248.67,605
04/21/2003,10:05,248.67,248.67,248.67,248.67,963
04/21/2003,10:06,248.89,249.12,248.89,249.12,1478
04/21/2003,10:08,249.34,249.34,249.34,249.34,67
04/21/2003,10:09,249.79,249.97,249.79,249.97,90
04/21/2003,10:10,250.01,250.37,250.01,250.37,25893
04/21/2003,10:11,250.32,250.46,250.32,250.46,515
04/21/2003,10:12,250.46,250.46,250.46,250.46,2867
04/21/2003,10:15,250.19,250.19,250.19,250.19,448
04/21/2003,10:17,250.46,250.46,250.46,250.46,112
04/21/2003,10:18,250.46,250.55,250.28,250.28,3584
04/21/2003,10:19,250.19,250.37,250.19,250.37,3360
04/21/2003,10:20,250.37,250.37,250.37,250.37,22
04/21/2003,10:21,249.97,249.97,249.88,249.88,269
04/21/2003,10:22,249.83,249.83,249.83,249.83,112
04/21/2003,10:25,250.32,250.32,250.32,250.32,22
04/21/2003,10:31,248.54,248.54,248.54,248.54,22
04/21/2003,10:34,249.43,249.56,249.43,249.56,3382
04/21/2003,10:35,249.25,249.25,249.25,249.25,3360
04/21/2003,10:37,249.39,249.39,249.39,249.39,896
04/21/2003,10:38,249.3,249.3,249.3,249.3,448
04/21/2003,10:39,249.3,249.3,248.89,248.89,1366
04/21/2003,10:43,248.98,248.98,248.98,248.98,22
04/21/2003,10:44,248.89,248.89,248.89,248.89,11200
04/21/2003,10:45,248.94,248.94,248.67,248.67,694
04/21/2003,10:46,248.85,248.98,248.85,248.98,448
04/21/2003,10:47,249.03,249.03,249.03,249.03,448
04/21/2003,10:48,249.03,249.03,249.03,249.03,739
04/21/2003,10:49,249.03,249.03,249.03,249.03,224
04/21/2003,10:50,248.85,248.85,248.85,248.85,112
04/21/2003,10:51,248.85,249.07,248.85,249.07,448
04/21/2003,10:52,249.12,249.12,249.12,249.12,896
04/21/2003,10:56,249.34,249.34,249.12,249.12,134
04/21/2003,10:59,249.92,249.92,249.92,249.92,45
04/21/2003,11:05,249.25,249.25,249.25,249.25,448
04/21/2003,11:07,249.61,249.61,249.61,249.61,45
04/21/2003,11:09,249.92,249.92,249.92,249.92,22
04/21/2003,11:12,250.37,250.37,250.37,250.37,45
04/21/2003,11:14,250.28,250.28,250.28,250.28,67
04/21/2003,11:15,249.92,249.92,249.92,249.92,45
04/21/2003,11:18,249.39,249.39,249.39,249.39,90
04/21/2003,11:23,249.56,249.56,249.56,249.56,112
04/21/2003,11:32,249.88,249.88,249.88,249.88,45
04/21/2003,11:33,249.79,249.79,249.79,249.79,2240
04/21/2003,11:40,249.83,249.83,249.83,249.83,112
04/21/2003,11:41,249.79,249.79,249.79,249.79,67
04/21/2003,11:43,249.88,249.88,249.88,249.88,426
04/21/2003,11:45,250.01,250.01,249.88,249.88,90
04/21/2003,11:46,250.01,250.01,250.01,250.01,314
04/21/2003,11:48,250.05,250.05,250.05,250.05,179
04/21/2003,11:50,250.46,250.46,250.37,250.37,358
04/21/2003,11:57,250.72,250.72,250.72,250.72,22
04/21/2003,11:58,250.9,250.9,250.64,250.64,246
04/21/2003,12:00,250.9,250.9,250.9,250.9,202
04/21/2003,12:02,250.86,250.86,250.81,250.81,5174
04/21/2003,12:05,250.46,250.46,250.46,250.46,22
04/21/2003,12:07,250.55,250.55,250.55,250.55,45
04/21/2003,12:08,250.86,250.86,250.86,250.86,22
04/21/2003,12:11,250.68,250.68,250.68,250.68,22
04/21/2003,12:13,250.68,250.68,250.68,250.68,90
04/21/2003,12:16,250.86,250.86,250.86,250.86,1075
04/21/2003,12:17,250.81,250.81,250.81,250.81,1702
04/21/2003,12:21,250.59,250.77,250.59,250.77,112
04/21/2003,12:24,250.68,250.68,250.68,250.68,627
04/21/2003,12:25,250.68,250.68,250.41,250.41,90
04/21/2003,12:28,250.46,250.59,250.46,250.59,426
04/21/2003,12:38,250.01,250.01,250.01,250.01,448
04/21/2003,12:44,249.65,249.74,249.65,249.74,112
04/21/2003,12:45,249.56,249.56,249.56,249.56,2240
04/21/2003,12:46,249.16,249.65,249.16,249.65,2083
04/21/2003,12:47,249.61,249.65,249.61,249.65,1837
04/21/2003,12:49,249.47,249.47,249.47,249.47,22
04/21/2003,12:50,249.43,249.56,249.43,249.56,112
04/21/2003,12:57,249.52,249.79,249.52,249.79,157
04/21/2003,12:58,250.14,250.14,250.14,250.14,358
04/21/2003,13:00,250.05,250.05,249.74,249.74,112
04/21/2003,13:08,250.19,250.19,250.19,250.19,22
04/21/2003,13:13,250.46,250.46,250.46,250.46,67
04/21/2003,13:26,250.1,250.1,250.1,250.1,45
04/21/2003,13:36,250.1,250.1,250.1,250.1,112
04/21/2003,13:45,250.23,250.41,250.23,250.41,470
04/21/2003,13:47,250.46,250.46,250.41,250.41,1008
04/21/2003,13:49,250.46,250.46,250.46,250.46,134
04/21/2003,13:54,250.41,250.41,250.41,250.41,403
04/21/2003,13:55,250.41,250.41,250.41,250.41,403
04/21/2003,13:57,250.55,250.55,250.55,250.55,22
04/21/2003,14:00,250.55,250.55,250.55,250.55,403
04/21/2003,14:02,250.5,250.5,250.5,250.5,403
04/21/2003,14:03,250.32,250.32,250.32,250.32,806
04/21/2003,14:05,250.41,250.41,250.41,250.41,1344
04/21/2003,14:07,250.46,250.46,250.46,250.46,45
04/21/2003,14:09,250.19,250.19,250.19,250.19,90
04/21/2003,14:10,250.19,250.19,250.1,250.1,314
04/21/2003,14:21,250.01,250.01,250.01,250.01,22
04/21/2003,14:26,249.25,249.25,249.25,249.25,67
04/21/2003,14:29,249.25,249.25,249.25,249.25,5555
04/21/2003,14:31,249.21,249.21,249.21,249.21,336
04/21/2003,14:46,250.14,250.14,250.14,250.14,90
04/21/2003,14:58,250.5,250.5,250.5,250.5,134
04/21/2003,15:01,250.37,250.37,250.37,250.37,157
04/21/2003,15:19,250.64,250.64,250.64,250.64,90
04/21/2003,15:20,250.77,250.77,250.64,250.64,246
04/21/2003,15:21,250.81,250.81,250.81,250.81,112
04/21/2003,15:23,250.81,250.81,250.64,250.64,784
04/21/2003,15:26,250.64,250.64,250.64,250.64,22
04/21/2003,15:28,250.64,250.64,250.64,250.64,179
04/21/2003,15:40,250.72,250.72,250.72,250.72,45
04/21/2003,15:41,250.64,250.64,250.64,250.64,45
04/21/2003,15:44,250.46,250.46,250.46,250.46,224
04/21/2003,15:45,250.55,250.55,250.55,250.55,157
04/21/2003,15:50,250.64,250.64,250.64,250.64,4480
04/21/2003,15:52,250.55,250.55,250.55,250.55,224
04/21/2003,15:53,250.55,250.55,250.46,250.46,448
04/21/2003,15:55,250.64,250.64,250.64,250.64,381
04/21/2003,15:56,250.64,250.64,250.64,250.64,739
04/21/2003,15:57,250.68,250.68,250.68,250.68,224
04/22/2003,09:32,250.01,250.01,250.01,250.01,45
04/22/2003,09:36,249.79,249.79,249.79,249.79,672
04/22/2003,09:37,249.34,249.34,249.34,249.34,627
04/22/2003,09:38,249.34,249.56,249.25,249.56,493
04/22/2003,09:41,248.94,248.94,248.94,248.94,448
04/22/2003,09:42,248.98,248.98,248.98,248.98,112
04/22/2003,09:43,248.89,249.03,248.67,249.03,246
04/22/2003,09:44,248.67,248.67,248.67,248.67,224
04/22/2003,09:45,248.67,248.67,248.67,248.67,224
04/22/2003,09:46,248.58,248.58,248.58,248.58,22
04/22/2003,09:47,248.67,248.67,248.67,248.67,112
04/22/2003,09:48,248.58,248.58,248.36,248.36,672
04/22/2003,09:49,248.27,248.27,248.27,248.27,672
04/22/2003,09:50,248.13,248.13,248.13,248.13,22
04/22/2003,09:53,249.47,249.47,249.47,249.47,112
04/22/2003,09:54,249.47,249.47,249.47,249.47,224
04/22/2003,09:55,249.61,249.61,249.61,249.61,112
04/22/2003,09:58,249.92,250.1,249.92,250.1,5622
04/22/2003,09:59,250.01,250.01,250.01,250.01,5600
04/22/2003,10:00,249.88,249.88,249.88,249.88,22
04/22/2003,10:01,250.23,250.23,250.01,250.01,5712
04/22/2003,10:02,250.01,250.01,250.01,250.01,22
04/22/2003,10:03,250.23,250.23,250.23,250.23,157
04/22/2003,10:04,250.68,251.26,250.68,251.26,2330
04/22/2003,10:06,250.46,250.46,250.46,250.46,112
04/22/2003,10:07,251.57,251.75,251.57,251.75,560
04/22/2003,10:08,251.8,251.8,251.53,251.53,358
04/22/2003,10:12,251.71,251.71,251.53,251.53,7862
04/22/2003,10:13,251.57,251.57,251.57,251.57,246
04/22/2003,10:14,251.44,251.53,251.44,251.53,896
04/22/2003,10:15,251.44,251.44,251.22,251.22,134
04/22/2003,10:19,251.22,251.22,250.95,250.95,3449
04/22/2003,10:20,251.39,251.39,251.39,251.39,22
04/22/2003,10:24,250.9,250.9,250.9,250.9,45
04/22/2003,10:26,250.99,251.26,250.99,251.26,22623
04/22/2003,10:27,251.26,251.26,251.26,251.26,67
04/22/2003,10:31,251.71,251.71,251.71,251.71,336
04/22/2003,10:32,251.89,252.24,251.89,252.2,605
04/22/2003,10:34,252.6,252.6,252.6,252.6,112
04/22/2003,10:35,252.42,252.51,252.42,252.51,224
04/22/2003,10:38,252.24,252.51,252.24,252.51,1523
04/22/2003,10:41,252.64,252.64,252.64,252.64,112
04/22/2003,10:42,252.6,252.91,252.6,252.91,493
04/22/2003,10:45,252.33,252.33,252.33,252.33,3360
04/22/2003,10:46,252.55,252.55,252.55,252.55,112
04/22/2003,10:48,252.91,252.91,252.91,252.91,224
04/22/2003,10:49,253,253,253,253,246
04/22/2003,10:50,253.14,253.14,253.14,253.14,336
04/22/2003,10:51,253.58,253.58,253.54,253.54,224
04/22/2003,10:52,253.54,253.54,253.54,253.54,67
04/22/2003,10:53,253.58,253.58,253.58,253.58,22
04/22/2003,10:55,253.49,253.58,253.49,253.58,470
04/22/2003,10:56,253.54,253.54,253.54,253.54,112
04/22/2003,10:57,253.54,253.54,253.14,253.14,1232
04/22/2003,11:00,253.36,253.36,253.36,253.36,67
04/22/2003,11:01,253.54,253.54,253.54,253.54,22
04/22/2003,11:02,253.36,253.36,253.14,253.14,874
04/22/2003,11:03,253.14,253.14,253.14,253.14,560
04/22/2003,11:04,252.91,252.91,252.91,252.91,112
04/22/2003,11:05,252.69,252.69,252.69,252.69,67
04/22/2003,11:06,252.78,252.78,252.78,252.78,112
04/22/2003,11:09,252.24,252.42,252.24,252.42,448
04/22/2003,11:10,252.24,252.24,252.24,252.24,448
04/22/2003,11:14,252.02,252.02,252.02,252.02,45
04/22/2003,11:15,252.33,252.33,252.33,252.33,381
04/22/2003,11:16,252.24,252.33,252.24,252.33,851
04/22/2003,11:18,252.24,252.24,252.24,252.24,22
04/22/2003,11:19,252.47,252.47,252.47,252.47,67
04/22/2003,11:22,252.47,252.47,252.47,252.47,67
04/22/2003,11:27,252.47,252.51,252.47,252.47,4166
04/22/2003,11:28,252.47,252.47,252.47,252.47,7168
04/22/2003,11:29,252.15,252.15,252.15,252.15,22
04/22/2003,11:32,252.24,252.24,252.24,252.24,179
04/22/2003,11:34,252.15,252.15,252.15,252.15,112
04/22/2003,11:45,251.62,251.62,251.62,251.62,22
04/22/2003,11:47,252.06,252.06,252.06,252.06,22
04/22/2003,11:48,252.24,252.29,252.24,252.29,560
04/22/2003,11:50,252.11,252.11,252.11,252.11,134
04/22/2003,11:53,252.51,252.51,252.51,252.51,112
04/22/2003,11:55,252.51,252.51,252.51,252.51,67
04/22/2003,11:58,252.78,252.78,252.78,252.78,67
04/22/2003,12:01,253.31,253.31,253.31,253.31,112
04/22/2003,12:03,252.87,252.87,252.87,252.87,1120
04/22/2003,12:06,253.05,253.05,253.05,253.05,22
04/22/2003,12:10,252.69,252.69,252.69,252.69,246
04/22/2003,12:11,252.78,252.78,252.78,252.78,67
04/22/2003,12:15,252.69,252.69,252.69,252.69,112
04/22/2003,12:18,252.38,252.38,252.38,252.38,67
04/22/2003,12:27,253.14,253.14,253.14,253.14,67
04/22/2003,12:30,253.05,253.05,253.05,253.05,560
04/22/2003,12:33,252.87,252.87,252.87,252.87,22
04/22/2003,12:43,253.14,253.14,253.14,253.14,22
04/22/2003,12:44,253.14,253.14,253.14,253.14,22
04/22/2003,12:49,253,253,253,253,45
04/22/2003,12:52,253.31,253.31,253.31,253.31,1837
04/22/2003,12:53,253.31,253.31,253.31,253.31,45
04/22/2003,12:54,253.36,253.36,253.36,253.36,3987
04/22/2003,12:59,253.45,253.45,253.45,253.45,5600
04/22/2003,13:00,253.36,253.36,253.36,253.36,179
04/22/2003,13:01,253.49,253.49,253.49,253.49,224
04/22/2003,13:02,253.54,253.54,253.54,253.54,246
04/22/2003,13:03,253.58,253.58,253.58,253.58,134
04/22/2003,13:07,253.85,253.85,253.85,253.85,22
04/22/2003,13:08,253.58,253.58,253.58,253.58,90
04/22/2003,13:15,253.76,253.76,253.76,253.76,560
04/22/2003,13:16,253.94,253.94,253.94,253.94,672
04/22/2003,13:18,253.63,253.94,253.63,253.94,45
04/22/2003,13:29,253.76,253.76,253.76,253.76,224
04/22/2003,13:38,253.49,253.49,253.49,253.49,45
04/22/2003,13:39,253.54,253.54,253.54,253.54,22
04/22/2003,13:41,253.67,253.67,253.67,253.67,1120
04/22/2003,13:48,253.36,253.36,253.36,253.36,134
04/22/2003,13:49,253.09,253.09,253.09,253.09,22
04/22/2003,13:52,253.36,253.36,253.36,253.36,112
04/22/2003,13:57,253.36,253.36,253.36,253.36,1098
04/22/2003,13:59,253.27,253.54,253.27,253.54,1142
04/22/2003,14:05,253.36,253.45,253.36,253.45,336
04/22/2003,14:12,253.76,253.76,253.76,253.76,1568
04/22/2003,14:14,253.89,253.94,253.89,253.94,448
04/22/2003,14:16,253.67,253.67,253.67,253.67,112
04/22/2003,14:20,253.67,253.67,253.67,253.67,22
04/22/2003,14:21,253.94,253.94,253.94,253.94,22
04/22/2003,14:23,253.8,253.8,253.8,253.8,45
04/22/2003,14:28,253.58,253.63,253.58,253.58,2464
04/22/2003,14:29,253.63,253.63,253.63,253.63,2240
04/22/2003,14:39,253.85,253.94,253.85,253.94,918
04/22/2003,14:43,254.03,254.25,254.03,254.25,1904
04/22/2003,14:44,254.25,254.25,254.03,254.25,4771
04/22/2003,14:45,254.25,254.47,254.25,254.47,515
04/22/2003,14:47,254.52,254.52,254.52,254.52,112
04/22/2003,14:48,254.52,254.7,254.52,254.7,874
04/22/2003,14:49,254.47,254.47,254.47,254.47,2240
04/22/2003,14:50,254.47,254.47,254.43,254.43,314
04/22/2003,14:51,254.65,254.65,254.47,254.47,4816
04/22/2003,14:54,254.61,254.83,254.61,254.83,291
04/22/2003,14:55,254.83,254.88,254.83,254.88,67
04/22/2003,14:58,254.92,254.92,254.56,254.56,2128
04/22/2003,14:59,254.47,254.47,254.47,254.47,22
04/22/2003,15:00,254.56,254.56,254.56,254.56,22399
04/22/2003,15:01,254.47,254.47,254.47,254.47,336
04/22/2003,15:02,254.21,254.21,254.21,254.21,3427
04/22/2003,15:04,254.43,254.43,254.43,254.43,22
04/22/2003,15:06,254.43,254.43,254.43,254.43,67
04/22/2003,15:08,254.43,254.43,254.43,254.43,112
04/22/2003,15:10,254.34,254.34,254.21,254.21,470
04/22/2003,15:13,254.07,254.07,254.07,254.07,45
04/22/2003,15:15,254.12,254.12,254.12,254.12,112
04/22/2003,15:16,254.25,254.25,254.25,254.25,112
04/22/2003,15:17,254.25,254.25,254.12,254.12,784
04/22/2003,15:24,254.47,254.47,254.47,254.47,2038
04/22/2003,15:29,254.47,254.47,254.47,254.47,112
04/22/2003,15:32,254.47,254.47,254.47,254.47,22
04/22/2003,15:35,254.39,254.39,254.39,254.39,246
04/22/2003,15:37,254.25,254.25,254.25,254.25,22
04/22/2003,15:38,254.25,254.25,254.25,254.25,202
04/22/2003,15:39,254.03,254.03,254.03,254.03,112
04/22/2003,15:43,254.25,254.25,254.03,254.03,2285
04/22/2003,15:44,253.89,253.94,253.89,253.94,3405
04/22/2003,15:45,253.8,253.8,253.8,253.8,2240
04/22/2003,15:46,253.76,253.76,253.76,253.76,179
04/22/2003,15:47,254.03,254.03,254.03,254.03,2240
04/22/2003,15:50,253.8,253.8,253.8,253.8,4480
04/22/2003,15:52,253.45,253.45,253.45,253.45,90
04/22/2003,15:53,253.8,253.8,253.8,253.8,2240
04/22/2003,15:57,253.89,253.89,253.89,253.89,560
04/22/2003,15:58,253.85,253.85,253.85,253.85,22
04/23/2003,09:33,254.52,255.06,254.52,255.06,896
04/23/2003,09:34,255.32,255.59,255.32,255.59,448
04/23/2003,09:38,257.15,257.15,256.71,256.75,918
04/23/2003,09:41,257.82,258.05,257.6,258.05,1008
04/23/2003,09:42,257.64,257.64,257.64,257.64,22
04/23/2003,09:43,258.18,258.18,257.33,257.33,1725
04/23/2003,09:44,257.96,257.96,257.96,257.96,224
04/23/2003,09:45,257.47,257.47,257.47,257.47,4480
04/23/2003,09:46,257.6,257.6,257.6,257.6,224
04/23/2003,09:47,257.42,257.42,257.42,257.42,67
04/23/2003,09:49,257.29,257.51,257.29,257.51,918
04/23/2003,09:51,257.6,257.82,257.6,257.82,2285
04/23/2003,09:52,257.42,257.42,257.42,257.42,67
04/23/2003,09:53,257.73,257.73,257.73,257.73,560
04/23/2003,09:54,257.91,257.91,257.91,257.91,336
04/23/2003,09:55,258.05,258.49,258.05,258.09,5913
04/23/2003,09:56,258.49,258.76,258.49,258.72,1053
04/23/2003,09:57,258.49,258.94,258.49,258.94,22578
04/23/2003,09:58,258.89,259.16,258.89,259.16,3584
04/23/2003,09:59,258.94,259.16,258.94,259.12,426
04/23/2003,10:00,259.39,259.39,259.39,259.39,717
04/23/2003,10:01,259.56,259.61,259.56,259.61,90
04/23/2003,10:03,259.39,259.39,259.39,259.39,224
04/23/2003,10:04,259.61,259.61,259.61,259.61,157
04/23/2003,10:05,259.83,259.83,259.61,259.79,1165
04/23/2003,10:06,260.01,260.01,259.97,259.97,112
04/23/2003,10:07,259.74,259.74,259.74,259.74,470
04/23/2003,10:08,259.74,259.74,259.65,259.65,515
04/23/2003,10:09,259.52,259.52,259.52,259.52,224
04/23/2003,10:11,259.39,259.39,259.39,259.39,22
04/23/2003,10:12,259.03,259.03,259.03,259.03,224
04/23/2003,10:13,258.94,258.94,258.94,258.94,1120
04/23/2003,10:14,258.94,258.94,258.85,258.85,291
04/23/2003,10:15,258.81,258.81,258.63,258.63,134
04/23/2003,10:16,258.72,258.72,258.72,258.72,112
04/23/2003,10:19,258.49,258.76,258.49,258.63,24639
04/23/2003,10:20,258.72,258.72,258.72,258.72,1344
04/23/2003,10:21,258.72,258.72,258.72,258.72,2464
04/23/2003,10:22,258.72,258.72,258.72,258.72,672
04/23/2003,10:23,258.49,258.85,258.49,258.85,67
04/23/2003,10:25,258.63,258.63,258.63,258.63,448
04/23/2003,10:26,258.49,258.49,258.05,258.05,717
04/23/2003,10:28,257.96,257.96,257.96,257.96,22
04/23/2003,10:30,257.96,257.96,257.96,257.96,336
04/23/2003,10:31,258.27,258.27,258.05,258.05,10192
04/23/2003,10:32,257.78,257.78,257.6,257.6,2240
04/23/2003,10:33,257.91,257.91,257.87,257.87,1120
04/23/2003,10:34,258.05,258.05,258.05,258.05,448
04/23/2003,10:35,258.49,258.49,257.96,257.96,1904
04/23/2003,10:36,257.96,257.96,257.82,257.82,3136
04/23/2003,10:38,257.78,257.78,257.78,257.78,4480
04/23/2003,10:39,257.82,257.82,257.82,257.82,15007
04/23/2003,10:41,257.64,257.64,257.64,257.64,134
04/23/2003,10:42,257.11,257.11,257.11,257.11,22
04/23/2003,10:44,256.71,256.71,256.71,256.71,403
04/23/2003,10:45,256.71,256.71,256.71,256.71,67
04/23/2003,10:46,256.48,256.48,256.48,256.48,672
04/23/2003,10:47,256.53,256.53,256.48,256.48,1792
04/23/2003,10:48,256.48,256.71,256.48,256.66,11827
04/23/2003,10:49,256.66,256.66,256.66,256.66,448
04/23/2003,10:50,256.84,256.84,256.84,256.84,16799
04/23/2003,10:52,256.48,256.48,256.48,256.48,112
04/23/2003,10:53,256.35,256.48,256.35,256.48,5533
04/23/2003,10:54,256.48,256.48,256.26,256.35,1680
04/23/2003,10:55,256.48,256.62,256.48,256.62,1254
04/23/2003,10:56,256.35,256.35,256.35,256.35,67
04/23/2003,10:57,256.35,256.35,256.35,256.35,179
04/23/2003,10:58,256.48,256.48,256.35,256.35,45
04/23/2003,10:59,256.35,256.35,256.31,256.31,336
04/23/2003,11:00,256.31,256.31,256.04,256.04,1120
04/23/2003,11:01,256.04,256.08,256.04,256.04,5376
04/23/2003,11:02,255.81,255.81,255.81,255.81,672
04/23/2003,11:03,255.55,255.55,255.5,255.5,1814
04/23/2003,11:04,255.28,255.28,255.28,255.28,22
04/23/2003,11:06,255.14,255.14,255.1,255.1,1254
04/23/2003,11:07,255.28,255.28,255.23,255.23,403
04/23/2003,11:08,254.79,254.79,254.79,254.79,134
04/23/2003,11:09,255.14,255.14,255.14,255.14,762
04/23/2003,11:12,255.19,255.19,255.14,255.14,448
04/23/2003,11:13,255.14,255.14,255.14,255.14,1456
04/23/2003,11:14,254.97,255.23,254.97,255.23,896
04/23/2003,11:15,255.37,255.81,255.37,255.81,650
04/23/2003,11:16,255.64,255.64,255.64,255.64,22
04/23/2003,11:17,255.64,255.64,255.64,255.64,22
04/23/2003,11:18,255.64,255.64,255.64,255.64,202
04/23/2003,11:23,255.77,255.77,255.68,255.68,1725
04/23/2003,11:24,256.26,256.26,255.95,255.95,269
04/23/2003,11:26,256.35,256.35,256.35,256.35,90
04/23/2003,11:29,256.26,256.26,256.26,256.26,224
04/23/2003,11:30,256.31,256.31,256.04,256.08,179
04/23/2003,11:31,256.35,256.35,256.35,256.35,448
04/23/2003,11:36,256.84,256.84,256.84,256.84,1120
04/23/2003,11:40,256.26,256.26,256.26,256.26,224
04/23/2003,11:41,256.04,256.04,256.04,256.04,448
04/23/2003,11:42,255.81,256.26,255.81,256.26,5824
04/23/2003,11:44,255.81,255.81,255.81,255.81,1008
04/23/2003,11:45,256.04,256.04,256.04,256.04,224
04/23/2003,11:46,255.86,256.04,255.86,256.04,157
04/23/2003,11:48,255.59,255.59,255.59,255.59,896
04/23/2003,11:50,256.04,256.04,256.04,256.04,560
04/23/2003,11:51,255.59,255.59,255.59,255.59,560
04/23/2003,12:01,255.77,255.77,255.77,255.77,112
04/23/2003,12:12,255.59,255.59,255.59,255.59,112
04/23/2003,12:15,255.64,255.64,255.64,255.64,448
04/23/2003,12:16,255.64,255.64,255.5,255.59,112
04/23/2003,12:19,255.41,255.41,255.41,255.41,448
04/23/2003,12:20,255.28,255.28,255.28,255.28,1299
04/23/2003,12:24,255.37,255.37,255.37,255.37,22
04/23/2003,12:32,255.37,255.37,255.32,255.32,45
04/23/2003,12:34,255.37,255.41,255.37,255.41,291
04/23/2003,12:36,255.72,255.72,255.72,255.72,403
04/23/2003,12:47,255.1,255.1,255.1,255.1,560
04/23/2003,12:48,255.28,255.28,255.06,255.28,291
04/23/2003,12:49,255.28,255.28,255.28,255.28,134
04/23/2003,12:50,255.55,255.55,255.55,255.55,22
04/23/2003,12:51,255.5,255.5,255.14,255.14,5667
04/23/2003,12:53,255.28,255.28,255.28,255.28,45
04/23/2003,12:54,255.55,255.55,255.55,255.55,22
04/23/2003,13:03,255.32,255.32,255.32,255.32,22
04/23/2003,13:04,255.55,255.55,255.55,255.55,45
04/23/2003,13:15,255.55,255.55,255.55,255.55,112
04/23/2003,13:19,255.14,255.14,255.14,255.14,22
04/23/2003,13:24,255.37,255.37,255.37,255.37,112
04/23/2003,13:32,255.37,255.37,255.37,255.37,22
04/23/2003,13:37,255.1,255.1,255.1,255.1,22
04/23/2003,13:38,255.06,255.06,255.06,255.06,448
04/23/2003,13:39,254.92,254.92,254.92,254.92,448
04/23/2003,13:40,254.65,254.83,254.65,254.83,3987
04/23/2003,13:41,253.85,253.98,253.85,253.85,2240
04/23/2003,13:45,253.49,253.49,253.49,253.49,224
04/23/2003,13:46,253.76,253.76,253.36,253.36,5622
04/23/2003,13:48,253.14,253.14,253.14,253.14,582
04/23/2003,13:49,252.69,253.36,252.69,253.36,56714
04/23/2003,13:50,252.33,252.33,252.33,252.33,448
04/23/2003,13:51,252.24,252.24,252.24,252.24,448
04/23/2003,13:52,252.24,252.55,252.24,252.55,896
04/23/2003,13:53,252.51,252.51,252.38,252.38,224
04/23/2003,13:54,252.51,252.51,252.42,252.47,1299
04/23/2003,13:55,252.47,252.6,252.47,252.6,918
04/23/2003,13:56,252.6,252.6,252.6,252.6,1120
04/23/2003,13:59,252.64,252.64,252.64,252.64,448
04/23/2003,14:00,252.51,252.51,252.51,252.51,45
04/23/2003,14:01,252.91,252.91,252.91,252.91,448
04/23/2003,14:02,253.22,253.22,253.22,253.22,179
04/23/2003,14:10,252.42,252.42,252.42,252.42,224
04/23/2003,14:11,252.33,252.33,252.33,252.33,112
04/23/2003,14:18,252.82,252.82,252.82,252.82,22
04/23/2003,14:22,252.33,252.33,252.33,252.33,672
04/23/2003,14:25,252.87,252.87,252.87,252.87,45
04/23/2003,14:26,252.87,252.87,252.87,252.87,224
04/23/2003,14:28,252.91,252.91,252.91,252.91,22
04/23/2003,14:30,253.22,253.22,253.22,253.22,202
04/23/2003,14:32,253.31,253.31,253.31,253.31,112
04/23/2003,14:33,253.31,253.45,253.31,253.45,3472
04/23/2003,14:36,253.72,253.72,253.72,253.72,22
04/23/2003,14:37,253.54,253.58,253.54,253.58,157
04/23/2003,14:38,253.36,253.36,253.36,253.36,45
04/23/2003,14:40,253.72,253.72,253.72,253.72,134
04/23/2003,14:41,253.58,253.72,253.58,253.72,246
04/23/2003,14:43,253.63,253.63,253.63,253.63,22
04/23/2003,14:44,253.72,253.72,253.72,253.72,448
04/23/2003,14:52,253.85,253.85,253.85,253.85,45
04/23/2003,14:53,254.03,254.03,254.03,254.03,291
04/23/2003,14:54,254.25,254.25,254.25,254.25,1120
04/23/2003,14:55,254.16,254.16,254.16,254.16,45
04/23/2003,14:57,254.47,254.47,254.47,254.47,12991
04/23/2003,14:58,254.7,254.7,254.7,254.7,1366
04/23/2003,15:00,254.7,254.7,254.7,254.7,45
04/23/2003,15:01,254.92,254.92,254.92,254.92,22
04/23/2003,15:02,255.01,255.01,255.01,255.01,1120
04/23/2003,15:03,254.92,254.92,254.92,254.92,112
04/23/2003,15:04,255.19,255.37,255.19,255.37,1926
04/23/2003,15:06,255.37,255.37,255.37,255.37,1120
04/23/2003,15:07,255.14,255.14,255.14,255.14,134
04/23/2003,15:08,255.1,255.1,255.1,255.1,112
04/23/2003,15:09,255.19,255.19,255.19,255.19,112
04/23/2003,15:10,255.28,255.28,255.28,255.28,45
04/23/2003,15:11,255.06,255.06,255.06,255.06,90
04/23/2003,15:13,254.97,255.06,254.97,255.06,1344
04/23/2003,15:17,255.37,255.37,255.37,255.37,291
04/23/2003,15:20,255.14,255.14,255.14,255.14,112
04/23/2003,15:22,254.97,254.97,254.97,254.97,22
04/23/2003,15:27,255.1,255.1,255.1,255.1,1523
04/23/2003,15:29,254.88,254.88,254.88,254.88,45
04/23/2003,15:40,254.88,254.88,254.88,254.88,202
04/23/2003,15:41,254.88,254.88,254.88,254.88,560
04/23/2003,15:42,254.97,254.97,254.97,254.97,90
04/23/2003,15:43,255.1,255.1,255.1,255.1,224
04/23/2003,15:45,254.92,254.92,254.92,254.92,22
04/23/2003,15:46,255.1,255.1,255.1,255.1,224
04/23/2003,15:47,255.14,255.14,255.14,255.14,470
04/23/2003,15:48,255.14,255.32,255.14,255.32,3203
04/23/2003,15:50,255.37,255.37,255.37,255.37,112
04/23/2003,15:51,255.19,255.19,255.19,255.19,45
04/23/2003,15:57,255.32,255.32,255.32,255.32,90
04/23/2003,15:58,255.01,255.01,255.01,255.01,22
04/23/2003,15:59,255.14,255.32,255.14,255.32,941
04/24/2003,09:35,254.47,254.47,254.47,254.47,157
04/24/2003,09:37,253.58,253.58,253.58,253.58,717
04/24/2003,09:39,254.25,254.47,254.25,254.47,1120
04/24/2003,09:40,254.79,254.79,254.79,254.79,45
04/24/2003,09:44,255.14,255.14,255.14,255.14,448
04/24/2003,09:45,255.19,255.19,255.19,255.19,336
04/24/2003,09:46,255.19,255.37,255.14,255.37,2688
04/24/2003,09:47,255.19,255.19,255.19,255.19,13439
04/24/2003,09:49,256.04,256.04,256.04,256.04,224
04/24/2003,09:50,256.04,256.04,256.04,256.04,224
04/24/2003,09:51,256.08,256.08,256.08,256.08,336
04/24/2003,09:52,256.48,256.48,256.48,256.48,67
04/24/2003,09:53,256.44,256.44,256.44,256.44,112
04/24/2003,09:56,256.22,256.22,256.04,256.04,717
04/24/2003,09:57,256.13,256.13,256.13,256.13,224
04/24/2003,09:58,256.08,256.08,256.04,256.04,9408
04/24/2003,09:59,256.26,256.26,256.26,256.26,224
04/24/2003,10:00,256.08,256.08,256.08,256.08,90
04/24/2003,10:02,256.26,256.35,256.26,256.35,134
04/24/2003,10:06,256.71,256.71,256.71,256.71,1008
04/24/2003,10:07,256.22,256.22,256.22,256.22,112
04/24/2003,10:09,256.35,256.35,256.35,256.35,448
04/24/2003,10:11,256.57,256.57,256.57,256.57,1344
04/24/2003,10:13,256.53,256.53,256.53,256.53,448
04/24/2003,10:20,256.17,256.17,255.99,255.99,90
04/24/2003,10:21,255.81,255.81,255.81,255.81,112
04/24/2003,10:22,255.14,255.14,255.14,255.14,1120
04/24/2003,10:24,255.05,255.37,255.05,255.37,672
04/24/2003,10:27,255.59,255.59,255.59,255.59,448
04/24/2003,10:30,255.77,255.86,255.32,255.37,4480
04/24/2003,10:31,255.37,255.37,255.28,255.28,224
04/24/2003,10:32,255.14,255.14,255.14,255.14,1008
04/24/2003,10:33,255.05,255.05,255.05,255.05,67
04/24/2003,10:34,255.14,255.14,255.14,255.14,4928
04/24/2003,10:36,255.14,255.14,254.92,254.92,224
04/24/2003,10:37,254.34,254.65,254.34,254.34,403
04/24/2003,10:39,254.43,254.47,254.43,254.47,224
04/24/2003,10:40,254.12,254.12,254.03,254.03,851
04/24/2003,10:41,253.98,253.98,253.98,253.98,3248
04/24/2003,10:42,253.98,254.07,253.98,254.07,4032
04/24/2003,10:43,254.12,254.3,254.03,254.3,11648
04/24/2003,10:44,254.03,254.03,254.03,254.03,1120
04/24/2003,10:47,254.03,254.03,254.03,254.03,112
04/24/2003,10:48,254.12,254.52,254.12,254.52,381
04/24/2003,10:49,254.65,254.79,254.65,254.79,381
04/24/2003,10:50,254.74,254.74,254.56,254.56,157
04/24/2003,10:55,254.83,254.83,254.83,254.83,1120
04/24/2003,10:56,254.83,254.83,254.83,254.83,448
04/24/2003,11:00,254.7,254.7,254.7,254.7,22
04/24/2003,11:06,254.7,255.01,254.7,254.7,358
04/24/2003,11:07,254.61,254.61,254.61,254.61,224
04/24/2003,11:09,254.92,254.92,254.88,254.92,3360
04/24/2003,11:10,254.92,254.92,254.92,254.92,2688
04/24/2003,11:12,254.56,254.56,254.47,254.47,224
04/24/2003,11:13,254.47,254.47,254.47,254.47,13551
04/24/2003,11:15,254.47,254.47,254.47,254.47,1008
04/24/2003,11:22,254.25,254.25,254.25,254.25,134
04/24/2003,11:26,253.76,253.76,253.76,253.76,134
04/24/2003,11:30,253.67,253.67,253.67,253.67,67
04/24/2003,11:33,254.21,254.21,254.21,254.21,112
04/24/2003,11:37,254.3,254.3,253.94,254.3,6160
04/24/2003,11:39,254.3,254.3,254.3,254.3,672
04/24/2003,11:40,253.98,254.21,253.98,254.21,246
04/24/2003,11:56,254.47,254.47,254.47,254.47,1008
04/24/2003,12:09,254.3,254.3,254.3,254.3,5600
04/24/2003,12:11,254.47,254.47,254.43,254.43,45
04/24/2003,12:13,254.07,254.07,254.07,254.07,784
04/24/2003,12:14,254.03,254.03,253.94,253.94,1635
04/24/2003,12:15,253.85,253.85,253.85,253.85,22
04/24/2003,12:17,254.16,254.16,254.16,254.16,3360
04/24/2003,12:18,254.12,254.12,254.12,254.12,9632
04/24/2003,12:25,254.07,254.12,254.07,254.12,246
04/24/2003,12:38,254.47,254.47,254.47,254.47,112
04/24/2003,12:41,254.47,254.47,254.47,254.47,67
04/24/2003,12:45,254.39,254.39,254.39,254.39,67
04/24/2003,12:56,254.07,254.07,254.07,254.07,22
04/24/2003,12:59,253.8,253.8,253.8,253.8,224
04/24/2003,13:02,254.25,254.25,254.16,254.16,2576
04/24/2003,13:07,253.89,253.89,253.89,253.89,560
04/24/2003,13:08,253.76,253.76,253.76,253.76,560
04/24/2003,13:11,253.8,253.8,253.8,253.8,179
04/24/2003,13:19,253.58,253.58,253.58,253.58,22
04/24/2003,13:20,253.58,253.58,253.58,253.58,22
04/24/2003,13:21,253.58,253.58,253.58,253.58,4480
04/24/2003,13:23,253.58,253.58,253.58,253.58,1120
04/24/2003,13:34,253.54,253.54,253.45,253.45,941
04/24/2003,13:45,253.58,253.58,253.58,253.58,45
04/24/2003,13:46,253.8,253.8,253.8,253.8,112
04/24/2003,13:49,253.8,253.8,253.8,253.8,22
04/24/2003,13:59,254.03,254.25,254.03,254.25,179
04/24/2003,14:03,254.34,254.34,254.34,254.34,1120
04/24/2003,14:06,254.47,254.47,254.47,254.47,112
04/24/2003,14:07,254.34,254.65,254.34,254.65,67
04/24/2003,14:08,254.74,254.74,254.74,254.74,1344
04/24/2003,14:10,254.92,254.92,254.92,254.92,1120
04/24/2003,14:14,254.92,254.92,254.92,254.92,67
04/24/2003,14:15,255.14,255.14,255.14,255.14,22
04/24/2003,14:16,255.28,255.32,255.23,255.32,13507
04/24/2003,14:17,255.37,255.37,255.37,255.37,224
04/24/2003,14:18,255.59,255.59,255.59,255.59,224
04/24/2003,14:25,255.23,255.23,255.23,255.23,112
04/24/2003,14:26,255.37,255.37,255.23,255.23,1165
04/24/2003,14:33,255.68,255.81,255.68,255.81,112
04/24/2003,14:34,255.81,255.81,255.81,255.81,224
04/24/2003,14:35,255.86,255.86,255.86,255.86,224
04/24/2003,14:37,255.81,255.81,255.81,255.81,246
04/24/2003,14:38,255.72,255.72,255.72,255.72,22
04/24/2003,14:39,255.95,255.95,255.9,255.95,694
04/24/2003,14:40,256.17,256.17,256.17,256.17,224
04/24/2003,14:41,256.17,256.17,256.17,256.17,224
04/24/2003,14:42,255.81,255.81,255.81,255.81,448
04/24/2003,14:44,255.68,255.72,255.68,255.72,403
04/24/2003,14:46,255.5,255.5,255.5,255.5,22
04/24/2003,14:47,255.37,255.37,255.37,255.37,202
04/24/2003,14:54,255.86,255.86,255.86,255.86,67
04/24/2003,15:02,255.72,255.72,255.72,255.72,5600
04/24/2003,15:10,255.55,255.55,255.55,255.55,1568
04/24/2003,15:16,255.37,255.37,255.28,255.28,269
04/24/2003,15:17,255.37,255.37,255.37,255.37,448
04/24/2003,15:20,255.55,255.55,255.55,255.55,22
04/24/2003,15:22,255.14,255.14,255.14,255.14,224
04/24/2003,15:24,255.28,255.28,255.28,255.28,45
04/24/2003,15:28,255.01,255.01,255.01,255.01,90
04/24/2003,15:29,255.23,255.23,255.14,255.14,627
04/24/2003,15:30,255.05,255.14,255.05,255.14,851
04/24/2003,15:31,254.92,254.97,254.92,254.92,246
04/24/2003,15:35,255.05,255.05,255.05,255.05,157
04/24/2003,15:37,255.05,255.05,255.05,255.05,493
04/24/2003,15:38,255.14,255.14,255.14,255.14,1568
04/24/2003,15:44,254.79,254.79,254.79,254.79,157
04/24/2003,15:45,255.1,255.1,255.1,255.1,45
04/24/2003,15:50,255.23,255.23,255.23,255.23,112
04/24/2003,15:51,255.28,255.28,255.28,255.28,134
04/24/2003,15:53,255.37,255.37,255.37,255.37,179
04/24/2003,15:54,255.37,255.37,255.37,255.37,112
04/24/2003,15:57,255.37,255.37,254.92,254.92,13439
04/24/2003,15:58,255.1,255.1,255.05,255.05,202
04/25/2003,09:35,255.28,255.28,255.28,255.28,291
04/25/2003,09:37,255.01,255.01,254.52,254.52,560
04/25/2003,09:41,253.54,253.54,253.54,253.54,5600
04/25/2003,09:46,253.36,253.36,253.36,253.36,1120
04/25/2003,09:47,253.22,253.22,253.22,253.22,112
04/25/2003,09:52,253.36,253.36,253.36,253.36,90
04/25/2003,09:53,253.18,253.18,253.18,253.18,448
04/25/2003,09:56,252.91,252.91,252.91,252.91,11200
04/25/2003,09:59,252.96,253.27,252.96,253.27,694
04/25/2003,10:00,252.82,252.82,252.82,252.82,224
04/25/2003,10:02,252.91,253.14,252.91,253.14,246
04/25/2003,10:03,252.91,252.91,252.91,252.91,202
04/25/2003,10:06,253.31,253.31,253.31,253.31,224
04/25/2003,10:08,253.36,253.36,253.36,253.36,22
04/25/2003,10:09,253.72,253.98,253.72,253.72,1120
04/25/2003,10:15,254.25,254.25,254.25,254.25,1120
04/25/2003,10:17,253.94,253.94,253.94,253.94,448
04/25/2003,10:21,253.67,253.67,253.67,253.67,448
04/25/2003,10:23,253.76,253.76,253.76,253.76,22
04/25/2003,10:24,253.67,253.67,253.67,253.67,2240
04/25/2003,10:25,253.72,253.72,253.45,253.45,560
04/25/2003,10:26,253.18,253.18,253.18,253.18,448
04/25/2003,10:31,253.31,253.31,253.31,253.31,672
04/25/2003,10:33,253.4,253.45,253.4,253.45,896
04/25/2003,10:36,253.45,253.45,253.45,253.45,67
04/25/2003,10:39,253.45,253.45,253.22,253.22,134
04/25/2003,10:47,254.21,254.21,254.21,254.21,672
04/25/2003,10:49,254.03,254.03,254.03,254.03,1568
04/25/2003,10:57,253.58,253.58,253.58,253.58,67
04/25/2003,11:04,253.27,253.27,253.27,253.27,22
04/25/2003,11:11,252.91,252.91,252.91,252.91,22
04/25/2003,11:13,252.91,252.91,252.91,252.91,179
04/25/2003,11:15,252.55,252.69,252.55,252.69,1568
04/25/2003,11:18,252.69,252.69,252.69,252.69,22
04/25/2003,11:21,252.91,252.91,252.91,252.91,67
04/25/2003,11:23,252.64,252.64,252.64,252.64,134
04/25/2003,11:27,252.73,252.73,252.73,252.73,224
04/25/2003,11:28,252.91,252.91,252.91,252.91,224
04/25/2003,11:29,253,253,253,253,224
04/25/2003,11:39,252.96,252.96,252.96,252.96,22
04/25/2003,11:41,253,253,253,253,112
04/25/2003,11:52,253.36,253.36,253.36,253.36,45
04/25/2003,11:56,253.22,253.22,253.22,253.22,90
04/25/2003,11:57,253.22,253.22,253.22,253.22,45
04/25/2003,12:06,253.49,253.49,253.49,253.49,67
04/25/2003,12:28,253.22,253.22,253.22,253.22,67
04/25/2003,12:31,252.91,252.91,252.91,252.91,224
04/25/2003,12:32,252.82,252.82,252.82,252.82,112
04/25/2003,12:35,252.29,252.29,252.29,252.29,224
04/25/2003,12:37,252.24,252.24,252.24,252.24,90
04/25/2003,12:38,252.24,252.38,252.24,252.38,134
04/25/2003,12:45,252.24,252.24,252.24,252.24,45
04/25/2003,12:48,252.33,252.82,252.33,252.82,291
04/25/2003,12:55,252.6,252.6,252.6,252.6,22
04/25/2003,12:56,252.6,252.6,252.6,252.6,448
04/25/2003,12:58,252.29,252.29,252.29,252.29,45
04/25/2003,13:06,252.55,252.55,252.55,252.55,672
04/25/2003,13:11,252.33,252.47,252.33,252.47,6048
04/25/2003,13:12,252.24,252.24,252.24,252.24,269
04/25/2003,13:16,252.47,252.47,252.47,252.47,90
04/25/2003,13:18,252.78,252.78,252.78,252.78,11200
04/25/2003,13:24,252.69,252.87,252.69,252.87,2665
04/25/2003,13:27,252.87,252.87,252.87,252.87,3270
04/25/2003,13:31,252.69,252.69,252.69,252.69,224
04/25/2003,13:48,252.55,252.55,252.55,252.55,672
04/25/2003,14:01,252.33,252.33,252.33,252.33,112
04/25/2003,14:03,252.6,252.6,252.6,252.6,672
04/25/2003,14:16,252.78,252.78,252.78,252.78,515
04/25/2003,14:25,252.78,252.78,252.33,252.51,202
04/25/2003,14:26,252.29,252.29,252.29,252.29,45
04/25/2003,14:40,252.78,252.78,252.78,252.78,22
04/25/2003,14:48,252.78,252.78,252.78,252.78,672
04/25/2003,14:50,252.64,252.64,252.64,252.64,448
04/25/2003,14:59,252.6,252.6,252.6,252.6,45
04/25/2003,15:02,252.64,252.64,252.64,252.64,112
04/25/2003,15:05,252.78,252.78,252.78,252.78,448
04/25/2003,15:06,252.6,252.6,252.6,252.6,45
04/25/2003,15:09,252.47,252.47,252.47,252.47,22
04/25/2003,15:10,252.69,252.69,252.69,252.69,22
04/25/2003,15:11,252.47,252.47,252.47,252.47,448
04/25/2003,15:16,252.47,252.47,252.47,252.47,22
04/25/2003,15:25,252.02,252.02,252.02,252.02,672
04/25/2003,15:26,251.8,251.8,251.8,251.8,224
04/25/2003,15:29,251.66,251.66,251.66,251.66,134
04/25/2003,15:30,251.66,251.93,251.66,251.93,45
04/25/2003,15:31,251.84,251.84,251.84,251.84,112
04/25/2003,15:35,252.11,252.11,252.11,252.11,112
04/25/2003,15:36,252.38,252.38,252.38,252.38,448
04/25/2003,15:39,252.38,252.38,252.38,252.38,224
04/25/2003,15:41,252.29,252.29,252.29,252.29,112
04/25/2003,15:42,252.29,252.29,252.29,252.29,112
04/25/2003,15:44,252.29,252.29,252.29,252.29,45
04/25/2003,15:47,252.38,252.47,252.38,252.47,627
04/25/2003,15:48,252.38,252.38,252.38,252.38,269
04/25/2003,15:49,252.33,252.33,252.33,252.33,134
04/25/2003,15:50,252.55,252.55,252.55,252.55,358
04/25/2003,15:51,252.47,252.6,252.47,252.6,784
04/25/2003,15:53,252.38,252.38,252.38,252.38,448
04/25/2003,15:54,252.11,252.11,252.11,252.11,224
04/25/2003,15:56,252.55,252.78,252.55,252.78,336
04/25/2003,15:57,252.69,252.69,252.69,252.69,269
04/25/2003,15:58,252.69,252.69,252.69,252.69,448
04/25/2003,15:59,252.38,252.38,252.38,252.38,112
04/28/2003,09:30,251.22,251.22,251.22,251.22,90
04/28/2003,09:37,251.13,251.13,251.13,251.13,1523
04/28/2003,09:38,251.35,251.35,251.13,251.35,515
04/28/2003,09:39,251.35,251.35,251.35,251.35,202
04/28/2003,09:40,251.35,251.35,251.35,251.35,694
04/28/2003,09:41,251.13,251.13,250.81,250.81,90
04/28/2003,09:54,252.69,252.69,252.69,252.69,112
04/28/2003,09:55,253.05,253.05,253.05,253.05,202
04/28/2003,09:56,253.4,253.4,253.4,253.4,336
04/28/2003,09:57,253.36,253.36,253.36,253.36,2262
04/28/2003,09:58,252.91,252.91,252.91,252.91,2531
04/28/2003,09:59,252.91,252.91,252.91,252.91,2240
04/28/2003,10:00,253.22,253.22,253.22,253.22,672
04/28/2003,10:01,253.36,253.36,253.36,253.36,1120
04/28/2003,10:02,253.36,253.36,253.36,253.36,4480
04/28/2003,10:03,253.14,253.14,253.14,253.14,672
04/28/2003,10:10,253.22,253.22,253.22,253.22,202
04/28/2003,10:12,253.31,253.31,253.31,253.31,22
04/28/2003,10:13,253.14,253.14,253.14,253.14,246
04/28/2003,10:14,253.36,253.81,253.36,253.81,2374
04/28/2003,10:15,253.81,254.03,253.81,253.94,1904
04/28/2003,10:16,253.58,253.94,253.58,253.94,694
04/28/2003,10:17,254.07,254.07,253.58,253.58,10528
04/28/2003,10:18,253.72,253.72,253.72,253.72,45
04/28/2003,10:19,253.72,253.72,253.72,253.72,448
04/28/2003,10:24,253.76,253.76,253.76,253.76,67
04/28/2003,10:27,254.07,254.07,254.07,254.07,45
04/28/2003,10:30,254.34,254.39,254.34,254.39,224
04/28/2003,10:51,253.98,253.98,253.98,253.98,112
04/28/2003,10:57,254.12,254.12,253.94,253.94,134
04/28/2003,11:10,253.81,253.81,253.81,253.81,4480
04/28/2003,11:15,253.49,253.49,253.27,253.27,493
04/28/2003,11:18,253.27,253.27,252.96,252.96,2912
04/28/2003,11:20,252.78,252.78,252.78,252.78,67
04/28/2003,11:21,252.78,252.78,252.78,252.78,157
04/28/2003,11:22,252.78,252.91,252.78,252.78,6720
04/28/2003,11:24,252.69,252.69,252.69,252.69,157
04/28/2003,11:25,252.56,252.56,252.56,252.56,448
04/28/2003,11:26,252.33,252.33,252.33,252.33,224
04/28/2003,11:30,252.2,252.2,251.93,251.93,134
04/28/2003,11:31,251.84,251.89,251.84,251.89,134
04/28/2003,11:33,251.89,251.89,251.89,251.89,448
04/28/2003,11:38,251.66,251.66,251.66,251.66,112
04/28/2003,11:44,251.35,251.35,251.35,251.35,112
04/28/2003,11:45,251.26,251.26,251.08,251.08,11244
04/28/2003,11:46,251.26,251.26,251.17,251.26,5376
04/28/2003,11:47,251.04,251.04,251.04,251.04,3360
04/28/2003,11:48,250.9,250.9,250.9,250.9,7840
04/28/2003,11:49,250.77,250.77,250.77,250.77,314
04/28/2003,11:50,250.72,250.72,250.5,250.5,448
04/28/2003,11:51,250.5,250.5,250.5,250.5,672
04/28/2003,11:52,250.5,250.5,250.28,250.28,2912
04/28/2003,11:53,249.88,249.88,249.88,249.88,1120
04/28/2003,11:54,249.65,250.1,249.65,249.65,7952
04/28/2003,11:55,249.79,249.79,249.79,249.79,157
04/28/2003,11:56,250.1,250.1,250.1,250.1,134
04/28/2003,11:58,250.59,250.59,250.46,250.46,717
04/28/2003,11:59,250.46,250.46,250.46,250.46,202
04/28/2003,12:00,250.1,250.1,250.1,250.1,851
04/28/2003,12:03,250.23,250.23,250.23,250.23,672
04/28/2003,12:04,250.14,250.14,250.1,250.1,179
04/28/2003,12:05,250.01,250.01,250.01,250.01,448
04/28/2003,12:13,250.01,250.01,250.01,250.01,45
04/28/2003,12:16,250.19,250.19,250.19,250.19,22
04/28/2003,12:20,249.79,249.79,249.79,249.79,112
04/28/2003,12:22,249.83,249.83,249.83,249.83,22
04/28/2003,12:23,249.79,250.01,249.79,250.01,1165
04/28/2003,12:24,250.01,250.01,250.01,250.01,2240
04/28/2003,12:25,250.1,250.1,250.1,250.1,112
04/28/2003,12:26,250.1,250.1,250.1,250.1,112
04/28/2003,12:28,250.14,250.14,250.14,250.14,67
04/28/2003,12:30,249.79,249.79,249.79,249.79,90
04/28/2003,12:33,250.01,250.01,249.83,249.83,336
04/28/2003,12:34,249.92,249.92,249.92,249.92,112
04/28/2003,12:35,249.92,249.92,249.92,249.92,1120
04/28/2003,12:36,249.88,249.88,249.88,249.88,1120
04/28/2003,12:37,249.56,249.56,249.56,249.56,224
04/28/2003,12:41,249.47,249.7,249.47,249.7,2912
04/28/2003,12:42,249.61,249.61,249.61,249.61,1120
04/28/2003,12:43,249.7,249.7,249.7,249.7,1680
04/28/2003,12:48,249.83,249.83,249.83,249.83,112
04/28/2003,12:49,249.92,249.92,249.92,249.92,112
04/28/2003,12:50,250.01,250.05,250.01,250.01,1949
04/28/2003,12:51,250.1,250.23,250.1,250.23,403
04/28/2003,12:52,250.5,250.5,250.5,250.5,202
04/28/2003,12:54,250.23,250.23,250.23,250.23,112
04/28/2003,13:03,250.01,250.01,250.01,250.01,67
04/28/2003,13:05,249.83,249.92,249.79,249.79,134
04/28/2003,13:06,249.79,249.79,249.65,249.65,224
04/28/2003,13:09,249.65,249.65,249.65,249.65,224
04/28/2003,13:10,249.61,249.61,249.61,249.61,157
04/28/2003,13:11,249.79,249.79,249.79,249.79,90
04/28/2003,13:14,249.65,249.7,249.65,249.7,202
04/28/2003,13:20,249.65,249.65,249.65,249.65,672
04/28/2003,13:25,249.79,249.79,249.79,249.79,157
04/28/2003,13:26,250.01,250.01,250.01,250.01,224
04/28/2003,13:29,249.79,249.79,249.56,249.56,12096
04/28/2003,13:30,249.7,249.7,249.7,249.7,2240
04/28/2003,13:33,249.83,249.83,249.83,249.83,112
04/28/2003,13:36,249.79,249.79,249.79,249.79,67
04/28/2003,13:40,249.52,249.52,249.43,249.43,157
04/28/2003,13:46,249.52,249.52,249.52,249.52,2240
04/28/2003,13:51,249.21,249.25,249.21,249.25,3360
04/28/2003,13:52,249.25,249.25,249.25,249.25,3360
04/28/2003,13:53,249.43,249.43,249.43,249.43,3360
04/28/2003,13:55,249.39,249.39,249.39,249.39,22
04/28/2003,14:08,249.39,249.39,249.39,249.39,22
04/28/2003,14:09,249.3,249.3,249.3,249.3,22
04/28/2003,14:11,249.03,249.03,249.03,249.03,22
04/28/2003,14:12,249.12,249.12,249.12,249.12,4480
04/28/2003,14:18,249.21,249.21,249.21,249.21,22
04/28/2003,14:22,249.12,249.12,249.12,249.12,672
04/28/2003,14:23,249.3,249.3,249.3,249.3,2240
04/28/2003,14:31,249.16,249.16,249.16,249.16,67
04/28/2003,14:32,249.47,249.47,249.47,249.47,3360
04/28/2003,14:36,248.98,248.98,248.98,248.98,22
04/28/2003,14:37,249.12,249.12,249.12,249.12,45
04/28/2003,14:39,248.89,248.89,248.89,248.89,224
04/28/2003,14:40,248.89,248.89,248.89,248.89,672
04/28/2003,14:42,248.98,248.98,248.98,248.98,90
04/28/2003,14:43,248.98,248.98,248.98,248.98,90
04/28/2003,14:45,248.89,248.89,248.89,248.89,45
04/28/2003,14:46,248.89,249.12,248.89,249.12,134
04/28/2003,14:50,248.98,248.98,248.98,248.98,22
04/28/2003,14:52,248.85,248.85,248.85,248.85,112
04/28/2003,14:53,248.85,248.85,248.85,248.85,22
04/28/2003,14:56,248.89,248.89,248.89,248.89,1120
04/28/2003,15:01,248.8,248.8,248.8,248.8,112
04/28/2003,15:02,248.8,248.8,248.8,248.8,112
04/28/2003,15:03,248.67,248.67,248.67,248.67,22
04/28/2003,15:04,248.67,248.67,248.67,248.67,134
04/28/2003,15:05,248.58,248.58,248.58,248.58,112
04/28/2003,15:06,248.67,248.67,248.67,248.67,45
04/28/2003,15:09,248.67,248.67,248.67,248.67,22
04/28/2003,15:10,248.67,248.67,248.67,248.67,22
04/28/2003,15:14,248.58,248.58,248.58,248.58,67
04/28/2003,15:16,248.45,248.45,248.45,248.45,112
04/28/2003,15:18,248.45,248.45,248.45,248.45,1030
04/28/2003,15:20,248.36,248.36,248.36,248.36,22
04/28/2003,15:21,248.45,248.45,248.45,248.45,1120
04/28/2003,15:23,248.22,248.22,248.22,248.22,22
04/28/2003,15:24,248.4,248.4,248.4,248.4,22
04/28/2003,15:27,248.58,248.58,248.58,248.58,22
04/28/2003,15:30,248.76,248.76,248.76,248.76,45
04/28/2003,15:31,248.76,248.76,248.76,248.76,45
04/28/2003,15:35,249.12,249.12,249.12,249.12,22
04/28/2003,15:45,248.94,248.94,248.94,248.94,112
04/28/2003,15:46,249.16,249.16,249.16,249.16,672
04/28/2003,15:49,249.25,249.25,249.25,249.25,45
04/28/2003,15:50,249.12,249.12,249.12,249.12,1098
04/28/2003,15:54,249.25,249.25,249.25,249.25,11200
04/28/2003,15:56,249.34,249.34,249.34,249.34,45
04/28/2003,15:59,249.79,249.79,249.79,249.79,112
04/29/2003,09:37,248.51,248.51,248.51,248.51,336
04/29/2003,09:38,248.51,248.64,248.51,248.64,112
04/29/2003,09:39,248.51,248.51,248.51,248.51,112
04/29/2003,09:41,248.69,248.69,248.69,248.69,157
04/29/2003,09:42,248.11,248.11,248.11,248.11,112
04/29/2003,09:44,248.55,248.55,248.55,248.55,3359
04/29/2003,09:46,248.29,248.29,248.29,248.29,5598
04/29/2003,09:49,248.38,248.38,248.38,248.38,224
04/29/2003,09:50,248.46,249.18,248.46,249.18,6830
04/29/2003,09:51,248.46,248.73,248.46,248.73,336
04/29/2003,09:53,248.64,248.64,248.64,248.64,4479
04/29/2003,09:54,248.42,248.42,248.42,248.42,3359
04/29/2003,09:55,248.6,248.6,248.6,248.6,3359
04/29/2003,09:56,249.18,249.27,249.18,249.27,582
04/29/2003,09:57,249.09,249.09,249.09,249.09,45
04/29/2003,09:58,249.31,249.85,249.31,249.85,67
04/29/2003,09:59,249.76,249.76,249.05,249.05,582
04/29/2003,10:02,249.45,249.63,249.45,249.63,2239
04/29/2003,10:03,249.45,249.45,249.27,249.27,582
04/29/2003,10:04,249.63,249.63,249.63,249.63,761
04/29/2003,10:05,249.63,249.63,249.63,249.63,224
04/29/2003,10:06,248.96,248.96,248.96,248.96,224
04/29/2003,10:07,249.45,249.45,249.45,249.45,403
04/29/2003,10:08,249.63,249.63,249.63,249.63,157
04/29/2003,10:11,249.49,249.89,249.49,249.89,246
04/29/2003,10:13,249.76,249.76,249.76,249.76,3359
04/29/2003,10:16,249.4,249.4,249.4,249.4,67
04/29/2003,10:17,248.96,248.96,248.96,248.96,224
04/29/2003,10:19,248.73,248.73,248.73,248.73,67
04/29/2003,10:23,248.33,248.33,248.33,248.33,22
04/29/2003,10:26,248.29,248.29,248.29,248.29,22
04/29/2003,10:29,248.69,248.78,248.69,248.78,896
04/29/2003,10:30,248.73,248.78,248.6,248.6,1926
04/29/2003,10:32,248.73,248.87,248.73,248.87,7838
04/29/2003,10:36,248.82,248.82,248.82,248.82,784
04/29/2003,10:41,249.22,249.22,248.73,248.73,246
04/29/2003,10:42,249,249,249,249,22
04/29/2003,10:46,248.73,248.73,248.73,248.73,22
04/29/2003,10:48,248.51,248.51,248.51,248.51,112
04/29/2003,10:49,248.51,248.51,248.51,248.51,45
04/29/2003,10:51,248.06,248.06,248.06,248.06,45
04/29/2003,10:52,247.84,247.84,247.84,247.84,717
04/29/2003,10:53,247.84,247.84,247.62,247.62,2866
04/29/2003,10:55,247.62,247.62,247.62,247.62,1120
04/29/2003,10:58,247.57,247.57,247.39,247.39,2239
04/29/2003,11:00,247.71,247.71,247.71,247.71,224
04/29/2003,11:04,246.86,246.86,246.86,246.86,1680
04/29/2003,11:06,246.86,246.86,246.86,246.86,134
04/29/2003,11:08,246.63,246.68,246.63,246.68,134
04/29/2003,11:09,247.48,247.48,246.99,246.99,448
04/29/2003,11:11,246.95,246.95,246.95,246.95,3359
04/29/2003,11:14,246.77,246.77,246.72,246.72,2239
04/29/2003,11:16,246.95,246.95,246.95,246.95,67
04/29/2003,11:21,246.72,246.72,246.72,246.72,224
04/29/2003,11:22,246.68,246.68,246.68,246.68,269
04/29/2003,11:23,246.9,246.9,246.9,246.9,6024
04/29/2003,11:26,246.99,246.99,246.99,246.99,90
04/29/2003,11:29,247.21,247.3,246.95,246.95,873
04/29/2003,11:31,246.9,246.9,246.9,246.9,963
04/29/2003,11:34,246.59,246.59,246.59,246.59,22
04/29/2003,11:40,247.04,247.04,247.04,247.04,22
04/29/2003,11:41,247.44,247.44,247.44,247.44,90
04/29/2003,11:45,247.39,247.44,247.39,247.44,16974
04/29/2003,11:48,247.71,247.88,247.71,247.88,1456
04/29/2003,12:02,247.53,247.53,247.44,247.44,537
04/29/2003,12:07,247.39,247.39,247.39,247.39,179
04/29/2003,12:12,247.39,247.39,247.39,247.39,179
04/29/2003,12:41,247.35,247.35,247.35,247.35,22
04/29/2003,12:45,246.95,246.95,246.95,246.95,45
04/29/2003,12:47,246.81,246.81,246.81,246.81,112
04/29/2003,12:49,246.72,246.72,246.72,246.72,896
04/29/2003,12:52,246.23,246.5,246.23,246.5,2127
04/29/2003,12:56,246.5,246.5,246.5,246.5,470
04/29/2003,12:59,246.5,246.5,246.5,246.5,22
04/29/2003,13:01,246.5,246.5,246.5,246.5,1120
04/29/2003,13:04,246.28,246.28,246.28,246.28,2239
04/29/2003,13:18,246.32,246.32,246.32,246.32,22
04/29/2003,13:28,246.28,246.28,246.28,246.28,112
04/29/2003,13:30,246.32,246.32,246.32,246.32,22
04/29/2003,13:34,246.05,246.05,246.05,246.05,45
04/29/2003,13:39,245.74,245.83,245.74,245.83,246
04/29/2003,13:40,245.79,245.79,245.79,245.79,672
04/29/2003,13:41,245.83,245.83,245.83,245.83,22
04/29/2003,13:42,245.61,245.61,245.61,245.61,202
04/29/2003,13:44,245.65,245.65,245.65,245.65,112
04/29/2003,13:45,245.52,245.52,245.52,245.52,67
04/29/2003,13:46,245.65,245.65,245.65,245.65,22
04/29/2003,13:47,245.65,245.65,245.65,245.65,269
04/29/2003,13:48,245.61,245.61,245.61,245.61,1120
04/29/2003,13:49,245.61,245.61,245.61,245.61,67
04/29/2003,13:51,245.43,245.47,245.34,245.34,291
04/29/2003,13:52,245.34,245.34,245.16,245.16,2262
04/29/2003,13:53,245.25,245.25,245.25,245.25,45
04/29/2003,13:57,245.38,245.47,245.38,245.47,2262
04/29/2003,13:58,245.16,245.16,245.16,245.16,672
04/29/2003,13:59,245.16,245.16,245.16,245.16,134
04/29/2003,14:01,245.16,245.16,245.16,245.16,269
04/29/2003,14:04,244.98,245.03,244.98,245.03,246
04/29/2003,14:05,245.03,245.03,245.03,245.03,22
04/29/2003,14:07,244.89,244.89,244.89,244.89,90
04/29/2003,14:08,244.8,244.8,244.8,244.8,22
04/29/2003,14:11,244.8,244.8,244.8,244.8,22
04/29/2003,14:13,244.31,244.31,244.31,244.31,45
04/29/2003,14:15,244.31,244.31,244.31,244.31,202
04/29/2003,14:18,244.4,244.4,244.4,244.4,22
04/29/2003,14:19,244.4,244.49,244.4,244.4,448
04/29/2003,14:20,244.45,244.45,244.45,244.45,134
04/29/2003,14:21,244.27,244.27,244.27,244.27,112
04/29/2003,14:23,244.49,244.49,244.49,244.49,112
04/29/2003,14:25,244.45,244.49,244.45,244.49,582
04/29/2003,14:26,244.54,244.54,244.54,244.54,269
04/29/2003,14:27,244.4,244.4,244.27,244.27,1344
04/29/2003,14:28,244.27,244.27,244.27,244.27,1120
04/29/2003,14:29,244.27,244.27,244.27,244.27,224
04/29/2003,14:31,244.04,244.04,244.04,244.04,470
04/29/2003,14:32,244.04,244.04,244.04,244.04,672
04/29/2003,14:33,243.95,243.95,243.95,243.95,672
04/29/2003,14:34,243.95,244.04,243.95,244,1030
04/29/2003,14:35,244,244,243.95,243.95,3337
04/29/2003,14:36,243.91,243.91,243.91,243.91,179
04/29/2003,14:37,243.87,243.95,243.87,243.95,2486
04/29/2003,14:38,244.04,244.04,244.04,244.04,134
04/29/2003,14:39,243.95,243.95,243.95,243.95,1120
04/29/2003,14:40,243.95,244.04,243.95,244.04,1164
04/29/2003,14:41,244.04,244.04,244.04,244.04,2262
04/29/2003,14:42,244,244,243.82,243.82,493
04/29/2003,14:45,243.82,243.82,243.6,243.82,3829
04/29/2003,14:46,243.82,243.82,243.82,243.82,3359
04/29/2003,14:47,243.82,243.82,243.69,243.82,4927
04/29/2003,14:48,243.69,243.73,243.69,243.73,918
04/29/2003,14:50,243.42,243.42,243.42,243.42,67
04/29/2003,14:51,243.6,243.6,243.6,243.6,22
04/29/2003,14:52,243.37,243.46,243.37,243.46,90
04/29/2003,14:53,243.37,243.6,243.37,243.6,2463
04/29/2003,14:55,243.64,243.64,243.64,243.64,22
04/29/2003,14:56,243.46,243.46,243.46,243.46,403
04/29/2003,14:57,243.64,243.64,243.46,243.64,1321
04/29/2003,14:59,243.51,243.51,243.51,243.51,134
04/29/2003,15:00,243.6,243.73,243.6,243.73,851
04/29/2003,15:01,243.78,243.78,243.78,243.78,112
04/29/2003,15:02,243.78,243.87,243.78,243.87,4479
04/29/2003,15:03,243.73,243.73,243.73,243.73,11197
04/29/2003,15:05,244.09,244.09,244,244,1008
04/29/2003,15:06,243.87,244.09,243.87,244.09,336
04/29/2003,15:07,244.18,244.22,244.18,244.22,1299
04/29/2003,15:08,244.22,244.22,244.13,244.13,246
04/29/2003,15:10,244.27,244.27,244.27,244.27,358
04/29/2003,15:11,244.27,244.45,244.27,244.45,1187
04/29/2003,15:12,244.4,244.4,244.27,244.27,67
04/29/2003,15:14,244.54,244.54,244.54,244.54,112
04/29/2003,15:15,244.58,244.58,244.58,244.58,1232
04/29/2003,15:16,244.62,244.62,244.49,244.49,1052
04/29/2003,15:18,244.4,244.4,244.4,244.4,560
04/29/2003,15:19,244.49,244.49,244.49,244.49,224
04/29/2003,15:20,244.49,244.49,244.4,244.4,672
04/29/2003,15:22,244.54,244.54,244.54,244.54,2239
04/29/2003,15:23,244.54,244.54,244.54,244.54,224
04/29/2003,15:24,244.54,244.54,244.54,244.54,22
04/29/2003,15:26,244.67,244.67,244.67,244.67,224
04/29/2003,15:27,244.45,244.45,244.45,244.45,22
04/29/2003,15:29,244.62,244.62,244.62,244.62,112
04/29/2003,15:31,244.54,244.54,244.45,244.45,336
04/29/2003,15:32,244.8,244.8,244.8,244.8,90
04/29/2003,15:36,244.67,244.67,244.67,244.67,22
04/29/2003,15:37,244.94,244.98,244.67,244.67,246
04/29/2003,15:38,244.76,244.76,244.71,244.71,1120
04/29/2003,15:39,244.71,244.71,244.71,244.71,22
04/29/2003,15:41,244.8,244.85,244.8,244.85,5822
04/29/2003,15:42,244.71,244.71,244.54,244.54,2463
04/29/2003,15:45,244.49,244.58,244.49,244.58,1456
04/29/2003,15:47,244.62,244.62,244.62,244.62,403
04/29/2003,15:48,244.62,244.62,244.62,244.62,90
04/29/2003,15:49,244.71,244.71,244.71,244.71,224
04/29/2003,15:50,244.71,244.71,244.71,244.71,672
04/29/2003,15:51,244.71,244.71,244.71,244.71,224
04/29/2003,15:53,244.89,244.89,244.89,244.89,67
04/29/2003,15:54,244.89,244.89,244.62,244.62,873
04/29/2003,15:55,244.67,244.89,244.67,244.89,381
04/29/2003,15:56,244.62,244.62,244.62,244.62,1120
04/29/2003,15:57,244.89,244.89,244.89,244.89,22
04/29/2003,15:58,244.94,244.94,244.89,244.94,3449
04/29/2003,15:59,244.94,244.94,244.62,244.62,493
04/30/2003,09:36,246.46,246.46,246.46,246.46,560
04/30/2003,09:37,246.5,246.5,246.5,246.5,1030
04/30/2003,09:38,246.05,246.05,246.05,246.05,314
04/30/2003,09:39,246.37,246.5,246.19,246.19,9181
04/30/2003,09:40,246.95,246.95,246.95,246.95,22
04/30/2003,09:41,246.63,246.63,246.63,246.63,90
04/30/2003,09:42,246.32,246.63,246.32,246.63,941
04/30/2003,09:43,246.63,246.63,246.05,246.05,1612
04/30/2003,09:44,246.72,246.72,246.72,246.72,5598
04/30/2003,09:45,246.68,246.68,246.68,246.68,45
04/30/2003,09:47,246.46,246.68,246.46,246.68,67
04/30/2003,09:48,246.59,246.59,246.59,246.59,67
04/30/2003,09:49,246.32,246.41,246.32,246.41,605
04/30/2003,09:51,245.83,245.88,245.7,245.88,314
04/30/2003,09:52,246.14,246.28,246.14,246.28,6718
04/30/2003,09:53,245.96,246.19,245.96,246.19,2083
04/30/2003,09:55,245.96,245.96,245.96,245.96,560
04/30/2003,09:57,245.96,245.96,245.96,245.96,560
04/30/2003,10:00,246.14,246.14,245.7,245.7,4031
04/30/2003,10:01,245.92,245.92,245.52,245.92,1164
04/30/2003,10:02,245.79,245.83,245.79,245.83,2127
04/30/2003,10:03,246.28,246.28,246.28,246.28,224
04/30/2003,10:04,246.59,246.59,246.59,246.59,470
04/30/2003,10:07,246.95,247.17,246.95,247.17,2687
04/30/2003,10:08,247.17,247.48,246.95,247.44,717
04/30/2003,10:09,247.21,247.21,247.21,247.21,5598
04/30/2003,10:10,247.57,248.02,247.57,248.02,2351
04/30/2003,10:11,246.72,246.72,246.72,246.72,5598
04/30/2003,10:12,247.66,247.66,247.39,247.39,1344
04/30/2003,10:13,247.39,247.39,247.17,247.17,157
04/30/2003,10:14,247.26,247.35,247.26,247.35,157
04/30/2003,10:15,247.17,247.17,246.99,246.99,806
04/30/2003,10:16,246.95,246.95,246.32,246.72,134
04/30/2003,10:18,247.35,247.35,247.35,247.35,45
04/30/2003,10:19,247.17,247.17,247.17,247.17,4479
04/30/2003,10:20,246.95,246.95,246.95,246.95,291
04/30/2003,10:21,247.3,247.8,247.3,247.8,134
04/30/2003,10:22,247.8,247.84,247.8,247.8,3561
04/30/2003,10:23,247.66,247.84,247.66,247.84,4412
04/30/2003,10:24,247.66,247.66,247.66,247.66,45
04/30/2003,10:27,248.02,248.2,248.02,248.06,1635
04/30/2003,10:28,247.97,247.97,247.97,247.97,67
04/30/2003,10:30,247.75,247.75,247.75,247.75,90
04/30/2003,10:31,247.57,247.57,247.08,247.26,22550
04/30/2003,10:32,247.21,247.21,247.21,247.21,112
04/30/2003,10:37,247.21,247.21,247.21,247.21,1120
04/30/2003,10:38,247.21,247.21,247.21,247.21,2239
04/30/2003,10:40,246.86,246.86,246.86,246.86,22
04/30/2003,10:42,247.13,247.13,247.13,247.13,2239
04/30/2003,10:47,247.39,247.39,247.39,247.39,224
04/30/2003,10:48,247.53,247.62,247.53,247.53,358
04/30/2003,10:49,247.8,247.8,247.8,247.8,22393
04/30/2003,10:50,247.97,247.97,247.97,247.97,22
04/30/2003,10:53,247.57,247.57,247.57,247.57,45
04/30/2003,10:55,247.66,248.02,247.66,248.02,134
04/30/2003,10:57,247.93,247.93,247.93,247.93,112
04/30/2003,10:58,247.93,248.29,247.84,248.29,1344
04/30/2003,10:59,248.02,248.02,248.02,248.02,112
04/30/2003,11:01,248.29,248.29,248.29,248.29,269
04/30/2003,11:02,248.38,248.47,248.29,248.29,3762
04/30/2003,11:03,248.06,248.06,247.88,247.88,157
04/30/2003,11:08,248.06,248.06,248.06,248.06,560
04/30/2003,11:11,248.33,248.33,248.33,248.33,1120
04/30/2003,11:12,248.29,248.29,248.29,248.29,2239
04/30/2003,11:14,247.84,247.84,247.84,247.84,67
04/30/2003,11:17,247.84,247.84,247.75,247.75,269
04/30/2003,11:18,247.35,247.35,247.35,247.35,22
04/30/2003,11:19,247.62,247.62,247.62,247.62,448
04/30/2003,11:21,247.8,247.8,247.8,247.8,112
04/30/2003,11:22,247.8,247.8,247.8,247.8,22
04/30/2003,11:28,247.8,247.8,247.8,247.8,22
04/30/2003,11:30,247.39,247.39,247.39,247.39,22
04/30/2003,11:31,247.62,247.71,247.62,247.71,134
04/30/2003,11:32,247.62,247.62,247.62,247.62,4031
04/30/2003,11:33,247.57,247.57,247.57,247.57,67
04/30/2003,11:34,247.62,247.62,247.62,247.62,45
04/30/2003,11:35,247.62,247.62,247.62,247.62,1075
04/30/2003,11:36,247.62,247.62,247.62,247.62,22
04/30/2003,11:41,247.62,247.71,247.62,247.71,3359
04/30/2003,11:43,247.71,247.71,247.71,247.71,224
04/30/2003,11:44,247.84,247.84,247.84,247.84,45
04/30/2003,11:47,247.75,247.8,247.75,247.8,13548
04/30/2003,11:50,247.48,247.48,247.48,247.48,67
04/30/2003,11:52,247.71,247.71,247.71,247.71,224
04/30/2003,11:53,247.66,247.66,247.66,247.66,22
04/30/2003,11:54,248.02,248.02,248.02,248.02,224
04/30/2003,12:01,247.57,247.57,247.57,247.57,112
04/30/2003,12:02,247.57,247.57,247.57,247.57,22
04/30/2003,12:11,247.66,247.66,247.66,247.66,2239
04/30/2003,12:25,247.71,247.71,247.71,247.71,448
04/30/2003,12:26,247.8,247.8,247.8,247.8,5150
04/30/2003,12:30,248.02,248.02,247.71,247.71,291
04/30/2003,12:35,247.93,247.93,247.93,247.93,22
04/30/2003,12:40,248.02,248.02,248.02,248.02,22
04/30/2003,12:46,247.84,247.84,247.84,247.84,22
04/30/2003,12:48,247.97,247.97,247.97,247.97,45
04/30/2003,12:50,247.75,247.84,247.75,247.84,67
04/30/2003,12:51,247.97,247.97,247.93,247.93,470
04/30/2003,12:52,248.11,248.11,248.11,248.11,45
04/30/2003,12:56,248.06,248.06,248.06,248.06,22
04/30/2003,13:00,248.06,248.06,247.97,247.97,2284
04/30/2003,13:01,247.71,247.71,247.71,247.71,560
04/30/2003,13:04,247.66,247.66,247.66,247.66,1568
04/30/2003,13:07,247.62,247.62,247.57,247.57,134
04/30/2003,13:16,247.84,247.84,247.84,247.84,45
04/30/2003,13:17,247.93,248.02,247.93,248.02,4479
04/30/2003,13:27,248.02,248.02,248.02,248.02,112
04/30/2003,13:33,248.11,248.29,248.11,248.2,1120
04/30/2003,13:34,248.2,248.2,248.2,248.2,22
04/30/2003,13:35,248.2,248.2,248.2,248.2,157
04/30/2003,13:36,248.2,248.2,248.2,248.2,45
04/30/2003,13:37,248.2,248.29,248.2,248.29,1344
04/30/2003,13:43,248.38,248.38,248.38,248.38,6718
04/30/2003,13:45,248.06,248.06,248.06,248.06,22
04/30/2003,13:47,248.38,248.38,248.38,248.38,179
04/30/2003,13:49,248.38,248.38,248.38,248.38,515
04/30/2003,13:50,248.38,248.47,248.33,248.47,1590
04/30/2003,13:52,247.75,247.75,247.75,247.75,112
04/30/2003,14:01,247.84,247.84,247.84,247.84,112
04/30/2003,14:02,247.71,247.84,247.71,247.84,2844
04/30/2003,14:04,247.75,247.75,247.71,247.71,2799
04/30/2003,14:06,247.84,247.84,247.84,247.84,67
04/30/2003,14:10,247.97,247.97,247.97,247.97,45
04/30/2003,14:11,247.66,247.66,247.66,247.66,224
04/30/2003,14:13,247.97,247.97,247.97,247.97,22
04/30/2003,14:15,247.66,247.66,247.66,247.66,22
04/30/2003,14:21,247.66,247.66,247.66,247.66,67
04/30/2003,14:23,247.75,247.75,247.75,247.75,22
04/30/2003,14:30,247.93,247.93,247.75,247.75,246
04/30/2003,14:31,247.97,247.97,247.97,247.97,291
04/30/2003,14:37,248.02,248.02,248.02,248.02,45
04/30/2003,14:42,247.97,247.97,247.97,247.97,896
04/30/2003,14:43,247.8,247.8,247.8,247.8,112
04/30/2003,14:44,247.62,247.62,247.62,247.62,112
04/30/2003,14:45,247.66,247.71,247.66,247.71,1344
04/30/2003,14:46,247.57,247.57,247.57,247.57,67
04/30/2003,14:57,247.48,247.48,247.48,247.48,8957
04/30/2003,15:02,247.48,247.48,247.48,247.48,22
04/30/2003,15:04,247.04,247.04,247.04,247.04,224
04/30/2003,15:12,247.08,247.08,247.08,247.08,22
04/30/2003,15:14,247.08,247.08,247.08,247.08,45
04/30/2003,15:15,247.04,247.48,247.04,247.48,202
04/30/2003,15:19,247.48,247.48,247.48,247.48,2239
04/30/2003,15:20,247.48,247.48,247.48,247.48,112
04/30/2003,15:21,247.13,247.13,247.13,247.13,22
04/30/2003,15:25,247.39,247.39,247.39,247.39,224
04/30/2003,15:27,247.39,247.39,247.39,247.39,112
04/30/2003,15:29,247.44,247.44,247.44,247.44,224
04/30/2003,15:30,247.39,247.39,247.39,247.39,22
04/30/2003,15:33,247.39,247.39,247.39,247.39,22
04/30/2003,15:35,247.26,247.26,247.26,247.26,22
04/30/2003,15:40,247.21,247.21,247.21,247.21,224
04/30/2003,15:41,246.99,246.99,246.99,246.99,22
04/30/2003,15:46,246.81,246.81,246.81,246.81,67
04/30/2003,15:48,246.95,246.95,246.95,246.95,1523
04/30/2003,15:51,246.59,246.59,246.59,246.59,22
04/30/2003,15:52,246.5,246.5,246.5,246.5,1903
04/30/2003,15:53,246.5,246.5,246.5,246.5,739
04/30/2003,15:56,246.72,246.72,246.72,246.72,1120
04/30/2003,15:59,246.5,246.55,246.5,246.55,269
05/01/2003,09:37,247.59,247.59,247.59,247.59,694
05/01/2003,09:38,248.57,248.57,248.57,248.57,2350
05/01/2003,09:39,248.17,248.17,248.17,248.17,3358
05/01/2003,09:41,248.48,248.62,248.48,248.62,246
05/01/2003,09:42,248.48,248.48,248.48,248.48,22
05/01/2003,09:43,248.84,248.84,248.84,248.84,672
05/01/2003,09:44,248.84,249.02,248.53,248.53,6782
05/01/2003,09:45,248.84,248.84,248.84,248.84,5596
05/01/2003,09:47,248.53,248.62,248.39,248.62,2820
05/01/2003,09:48,248.84,248.84,248.84,248.84,11192
05/01/2003,09:49,248.17,248.17,248.17,248.17,1343
05/01/2003,09:51,248.17,248.22,248.17,248.22,895
05/01/2003,09:52,248.13,248.22,248.13,248.22,1343
05/01/2003,09:55,247.95,247.95,247.95,247.95,1119
05/01/2003,09:56,247.72,247.72,247.72,247.72,112
05/01/2003,09:57,248.04,248.04,248.04,248.04,448
05/01/2003,10:00,247.5,247.5,247.5,247.5,45
05/01/2003,10:02,247.05,247.05,246.61,246.61,627
05/01/2003,10:03,247.05,247.05,246.61,246.61,25562
05/01/2003,10:05,246.12,246.12,246.07,246.07,1119
05/01/2003,10:06,245.94,245.98,245.94,245.98,448
05/01/2003,10:07,245.94,245.94,245.71,245.71,2574
05/01/2003,10:08,245.89,245.89,245.89,245.89,224
05/01/2003,10:09,245.71,245.71,245.71,245.71,672
05/01/2003,10:10,245.27,245.27,245.27,245.27,560
05/01/2003,10:11,245.13,245.18,245.13,245.18,2753
05/01/2003,10:13,244.87,244.87,244.82,244.82,2238
05/01/2003,10:15,244.82,244.82,244.82,244.82,90
05/01/2003,10:16,244.37,244.37,244.37,244.37,560
05/01/2003,10:17,244.28,244.28,244.28,244.28,134
05/01/2003,10:18,243.93,243.93,243.93,243.93,112
05/01/2003,10:19,244.42,244.6,244.42,244.6,157
05/01/2003,10:21,244.78,244.78,244.78,244.78,3358
05/01/2003,10:26,244.37,244.37,244.37,244.37,1119
05/01/2003,10:27,244.37,244.37,244.37,244.37,448
05/01/2003,10:28,244.15,244.15,244.15,244.15,2238
05/01/2003,10:29,244.11,244.11,244.11,244.11,1119
05/01/2003,10:30,243.79,243.93,243.48,243.48,3805
05/01/2003,10:31,243.79,243.93,243.66,243.75,2149
05/01/2003,10:33,244.15,244.15,244.15,244.15,672
05/01/2003,10:34,244.02,244.02,243.66,243.93,3559
05/01/2003,10:35,243.93,244.02,243.93,243.93,6156
05/01/2003,10:36,243.88,243.88,243.79,243.88,2059
05/01/2003,10:37,243.88,244.11,243.88,244.06,2641
05/01/2003,10:38,244.15,244.37,244.15,244.37,672
05/01/2003,10:39,244.37,244.55,244.37,244.55,1298
05/01/2003,10:40,244.42,244.42,244.15,244.15,1455
05/01/2003,10:41,244.15,244.15,244.15,244.15,90
05/01/2003,10:42,244.15,244.15,244.15,244.15,179
05/01/2003,10:43,244.37,244.37,244.37,244.37,22
05/01/2003,10:46,244.46,244.46,244.46,244.46,358
05/01/2003,10:47,244.46,244.46,244.46,244.46,45
05/01/2003,10:48,244.82,244.82,244.82,244.82,22
05/01/2003,10:51,245.27,245.27,245.27,245.27,1119
05/01/2003,10:53,245.49,245.76,245.49,245.76,1791
05/01/2003,10:54,245.76,245.89,245.62,245.89,2798
05/01/2003,10:55,245.62,245.62,245.62,245.62,1119
05/01/2003,10:56,245.94,245.94,245.94,245.94,448
05/01/2003,10:57,245.71,245.8,245.71,245.8,5618
05/01/2003,10:58,245.71,245.71,245.71,245.71,224
05/01/2003,11:00,245.49,245.49,245.49,245.49,448
05/01/2003,11:02,245.36,245.36,245.36,245.36,90
05/01/2003,11:04,245.49,245.49,245.49,245.49,224
05/01/2003,11:10,245.04,245.04,245.04,245.04,224
05/01/2003,11:12,245.04,245.04,245.04,245.04,22
05/01/2003,11:13,245.04,245.04,245.04,245.04,873
05/01/2003,11:15,245.09,245.09,245.09,245.09,157
05/01/2003,11:16,244.82,244.82,244.82,244.82,67
05/01/2003,11:20,245.04,245.09,245.04,245.09,134
05/01/2003,11:23,245.45,245.45,245.45,245.45,67
05/01/2003,11:31,245.58,245.58,245.58,245.58,246
05/01/2003,11:34,245.54,245.54,245.54,245.54,67
05/01/2003,11:37,245.58,245.58,245.58,245.58,224
05/01/2003,11:39,245.58,245.58,245.58,245.58,67
05/01/2003,11:40,245.76,245.76,245.76,245.76,224
05/01/2003,11:45,245.85,245.85,245.85,245.85,224
05/01/2003,11:52,245.71,245.71,245.54,245.54,6357
05/01/2003,11:53,245.54,245.54,245.54,245.54,6715
05/01/2003,11:55,245.85,245.85,245.85,245.85,336
05/01/2003,11:58,245.94,245.94,245.94,245.94,45
05/01/2003,12:08,245.13,245.13,245.13,245.13,45
05/01/2003,12:12,245.62,245.62,245.62,245.62,224
05/01/2003,12:13,245.67,245.67,245.67,245.67,1119
05/01/2003,12:14,245.76,245.76,245.76,245.76,224
05/01/2003,12:17,245.89,245.89,245.58,245.58,358
05/01/2003,12:18,245.54,245.54,245.54,245.54,67
05/01/2003,12:19,245.54,245.54,245.54,245.54,67
05/01/2003,12:20,245.54,245.54,245.54,245.54,67
05/01/2003,12:21,245.62,245.62,245.62,245.62,112
05/01/2003,12:23,245.71,245.89,245.71,245.89,336
05/01/2003,12:32,245.89,245.89,245.89,245.89,336
05/01/2003,12:33,245.89,245.89,245.89,245.89,3358
05/01/2003,12:34,245.71,245.71,245.71,245.71,7834
05/01/2003,12:41,245.89,246.03,245.89,246.03,560
05/01/2003,12:49,245.71,245.71,245.71,245.71,90
05/01/2003,12:51,245.49,245.49,245.45,245.45,1119
05/01/2003,12:55,245.36,245.36,245.36,245.36,2373
05/01/2003,12:59,245.49,245.49,245.49,245.49,4477
05/01/2003,13:06,245.49,245.49,245.49,245.49,112
05/01/2003,13:09,245.45,245.45,245.45,245.45,45
05/01/2003,13:10,245.49,245.49,245.27,245.27,67
05/01/2003,13:16,245.27,245.27,245.27,245.27,895
05/01/2003,13:24,245.49,245.49,245.49,245.49,22
05/01/2003,13:31,245.31,245.31,245.31,245.31,22
05/01/2003,13:35,245.27,245.4,245.27,245.4,5036
05/01/2003,13:39,245.27,245.27,245.27,245.27,67
05/01/2003,13:46,245.62,245.62,245.62,245.62,67
05/01/2003,13:49,245.71,245.71,245.71,245.71,5148
05/01/2003,13:51,245.45,245.45,245.45,245.45,22
05/01/2003,14:05,246.34,246.34,246.34,246.34,672
05/01/2003,14:14,246.61,246.61,246.61,246.61,2238
05/01/2003,14:15,246.61,246.61,246.52,246.52,1164
05/01/2003,14:19,246.56,246.56,246.56,246.56,67
05/01/2003,14:20,246.38,246.38,246.38,246.38,45
05/01/2003,14:24,246.47,246.47,246.47,246.47,90
05/01/2003,14:28,246.34,246.34,246.34,246.34,67
05/01/2003,14:34,246.25,246.25,246.25,246.25,67
05/01/2003,14:35,246.34,246.34,246.34,246.34,67
05/01/2003,14:37,246.56,246.83,246.56,246.83,672
05/01/2003,14:41,246.92,247.05,246.92,247.05,1791
05/01/2003,14:42,246.83,246.83,246.83,246.83,336
05/01/2003,14:43,247.23,247.23,247.23,247.23,448
05/01/2003,14:44,247.1,247.1,247.1,247.1,2283
05/01/2003,14:45,247.1,247.1,247.1,247.1,45
05/01/2003,14:53,247.1,247.1,247.1,247.1,45
05/01/2003,14:56,247.1,247.1,247.1,247.1,90
05/01/2003,15:02,246.83,246.83,246.83,246.83,560
05/01/2003,15:05,246.79,246.79,246.79,246.79,22
05/01/2003,15:09,246.7,246.7,246.7,246.7,45
05/01/2003,15:10,246.38,246.38,246.38,246.38,560
05/01/2003,15:14,246.38,246.38,246.38,246.38,67
05/01/2003,15:15,246.43,246.43,246.43,246.43,1388
05/01/2003,15:16,246.38,246.38,246.38,246.38,1388
05/01/2003,15:17,246.25,246.38,246.25,246.38,582
05/01/2003,15:18,246.38,246.38,246.38,246.38,403
05/01/2003,15:21,246.25,246.25,246.25,246.25,22
05/01/2003,15:23,246.47,246.47,246.47,246.47,2910
05/01/2003,15:31,246.43,246.43,246.43,246.43,22
05/01/2003,15:33,246.47,246.47,246.47,246.47,45
05/01/2003,15:37,246.25,246.25,246.25,246.25,22
05/01/2003,15:39,246.25,246.25,246.25,246.25,67
05/01/2003,15:43,246.25,246.25,246.25,246.25,90
05/01/2003,15:48,246.16,246.16,246.16,246.16,448
05/01/2003,15:50,246.16,246.16,246.16,246.16,112
05/01/2003,15:52,246.07,246.07,246.07,246.07,470
05/01/2003,15:53,246.16,246.16,246.16,246.16,448
05/01/2003,15:55,246.34,246.34,246.34,246.34,246
05/01/2003,15:57,246.29,246.29,246.29,246.29,201
05/01/2003,15:58,246.25,246.25,246.25,246.25,1119
05/02/2003,09:33,246.47,246.47,246.47,246.47,2238
05/02/2003,09:36,246.61,246.61,246.25,246.25,1164
05/02/2003,09:37,246.61,246.61,246.61,246.61,5036
05/02/2003,09:39,247.5,247.5,247.41,247.41,313
05/02/2003,09:40,247.68,247.81,247.23,247.23,7387
05/02/2003,09:41,247.23,247.23,247.23,247.23,448
05/02/2003,09:42,246.88,246.88,246.88,246.88,22
05/02/2003,09:45,246.83,246.83,246.83,246.83,18489
05/02/2003,09:46,246.96,246.96,246.83,246.83,1186
05/02/2003,09:49,246.83,246.83,246.83,246.83,1343
05/02/2003,09:50,246.83,247.01,246.83,246.88,672
05/02/2003,09:51,247.5,247.5,247.5,247.5,67
05/02/2003,09:52,247.72,247.72,247.72,247.72,1119
05/02/2003,09:53,247.68,247.68,247.68,247.68,448
05/02/2003,09:54,247.95,247.95,247.95,247.95,1791
05/02/2003,09:55,247.95,247.95,247.95,247.95,1119
05/02/2003,09:59,248.75,248.75,248.57,248.57,4477
05/02/2003,10:00,248.53,248.53,248.53,248.53,1791
05/02/2003,10:01,249.11,249.29,249.11,249.29,3358
05/02/2003,10:03,249.51,249.51,249.51,249.51,224
05/02/2003,10:05,249.29,249.29,249.29,249.29,1835
05/02/2003,10:08,249.38,249.38,249.29,249.29,224
05/02/2003,10:09,249.15,249.15,249.15,249.15,90
05/02/2003,10:11,249.24,249.24,248.93,248.93,358
05/02/2003,10:12,248.84,248.84,248.84,248.84,560
05/02/2003,10:14,248.62,248.84,248.57,248.84,582
05/02/2003,10:15,248.48,248.48,248.48,248.48,649
05/02/2003,10:19,248.93,248.93,248.93,248.93,22
05/02/2003,10:21,248.98,248.98,248.98,248.98,470
05/02/2003,10:22,248.75,248.75,248.75,248.75,2238
05/02/2003,10:24,248.62,248.62,248.62,248.62,67
05/02/2003,10:26,248.62,248.62,248.62,248.62,67
05/02/2003,10:34,249.51,249.51,249.51,249.51,112
05/02/2003,10:36,249.51,249.51,249.51,249.51,1119
05/02/2003,10:41,249.6,249.6,249.6,249.6,1119
05/02/2003,10:43,249.51,249.51,249.51,249.51,1388
05/02/2003,10:44,249.65,249.65,249.65,249.65,67
05/02/2003,10:46,249.29,249.29,249.29,249.29,672
05/02/2003,10:47,249.47,249.47,249.29,249.29,4029
05/02/2003,10:48,249.06,249.06,249.06,249.06,22
05/02/2003,10:49,249.29,249.29,249.29,249.29,1119
05/02/2003,10:50,249.33,249.33,249.29,249.29,1567
05/02/2003,10:53,249.42,249.42,249.42,249.42,873
05/02/2003,10:55,248.84,248.84,248.84,248.84,716
05/02/2003,10:56,248.93,248.93,248.93,248.93,157
05/02/2003,10:58,248.98,248.98,248.98,248.98,22
05/02/2003,11:01,249.38,249.38,249.15,249.15,90
05/02/2003,11:08,249.65,249.65,249.65,249.65,560
05/02/2003,11:10,249.51,249.51,249.51,249.51,22384
05/02/2003,11:12,249.2,249.2,249.2,249.2,22
05/02/2003,11:19,248.98,248.98,248.98,248.98,22
05/02/2003,11:21,249.42,249.42,249.33,249.33,2977
05/02/2003,11:28,249.51,249.56,249.51,249.56,448
05/02/2003,11:29,249.56,249.56,249.56,249.56,2015
05/02/2003,11:30,249.65,249.65,249.65,249.65,1343
05/02/2003,11:31,249.96,250.14,249.96,250.14,1298
05/02/2003,11:33,250.05,250.18,249.96,249.96,10095
05/02/2003,11:34,249.87,249.87,249.82,249.82,224
05/02/2003,11:35,249.96,249.96,249.96,249.96,2238
05/02/2003,11:36,249.96,249.96,249.91,249.91,492
05/02/2003,11:37,249.91,249.91,249.91,249.91,224
05/02/2003,11:38,249.78,249.78,249.78,249.78,45
05/02/2003,11:39,249.73,249.73,249.73,249.73,560
05/02/2003,11:40,249.91,249.91,249.91,249.91,4924
05/02/2003,11:43,249.96,249.96,249.91,249.96,1410
05/02/2003,11:45,250,250,249.96,249.96,1544
05/02/2003,11:54,249.96,249.96,249.96,249.96,67
05/02/2003,11:55,250,250,250,250,67
05/02/2003,11:57,249.78,249.78,249.78,249.78,22
05/02/2003,12:00,250.05,250.05,249.87,249.87,67
05/02/2003,12:05,250.05,250.05,250.05,250.05,269
05/02/2003,12:07,250.05,250.18,250.05,250.18,582
05/02/2003,12:08,250.18,250.4,250.18,250.18,1567
05/02/2003,12:09,250.05,250.05,249.96,249.96,3111
05/02/2003,12:10,250,250,250,250,2820
05/02/2003,12:11,250.18,250.18,250.18,250.18,2238
05/02/2003,12:13,250.18,250.18,250.18,250.18,448
05/02/2003,12:15,249.91,249.91,249.91,249.91,22
05/02/2003,12:16,250.14,250.14,250.14,250.14,560
05/02/2003,12:21,250.18,250.18,250.18,250.18,1253
05/02/2003,12:24,250,250,250,250,1119
05/02/2003,12:26,249.96,249.96,249.96,249.96,45
05/02/2003,12:29,250.09,250.09,250.09,250.09,22
05/02/2003,12:31,250.09,250.09,249.78,249.78,45
05/02/2003,12:39,249.78,249.78,249.78,249.78,224
05/02/2003,12:42,249.73,249.73,249.73,249.73,67
05/02/2003,12:43,249.24,249.47,249.15,249.47,582
05/02/2003,12:44,249.42,249.42,249.42,249.42,67
05/02/2003,12:49,249.42,249.42,249.42,249.42,224
05/02/2003,12:55,249.42,249.42,249.42,249.42,67
05/02/2003,12:59,249.06,249.06,248.98,248.98,560
05/02/2003,13:00,248.89,248.89,248.89,248.89,3358
05/02/2003,13:01,248.98,248.98,248.84,248.84,1321
05/02/2003,13:02,248.62,248.62,248.62,248.62,582
05/02/2003,13:07,248.48,248.48,248.48,248.48,45
05/02/2003,13:08,248.89,248.89,248.89,248.89,448
05/02/2003,13:12,248.71,248.71,248.71,248.71,67
05/02/2003,13:15,249.2,249.2,249.2,249.2,157
05/02/2003,13:27,248.93,248.93,248.93,248.93,22
05/02/2003,13:35,248.98,248.98,248.98,248.98,22
05/02/2003,13:46,248.84,248.84,248.84,248.84,45
05/02/2003,14:00,249.2,249.69,249.2,249.69,269
05/02/2003,14:01,249.24,249.69,249.24,249.69,470
05/02/2003,14:06,249.24,249.24,249.24,249.24,22
05/02/2003,14:08,249.11,249.11,249.11,249.11,22
05/02/2003,14:14,249.69,249.69,249.69,249.69,22
05/02/2003,14:16,249.2,249.2,249.2,249.2,22
05/02/2003,14:21,249.6,249.65,249.33,249.33,2417
05/02/2003,14:22,249.73,249.73,249.73,249.73,3358
05/02/2003,14:24,249.47,249.47,249.47,249.47,134
05/02/2003,14:31,249.47,249.47,249.47,249.47,22
05/02/2003,14:36,249.73,249.73,249.73,249.73,67
05/02/2003,14:38,249.69,249.69,249.69,249.69,269
05/02/2003,14:40,249.6,249.6,249.6,249.6,22
05/02/2003,14:42,249.73,249.73,249.73,249.73,224
05/02/2003,14:43,249.73,249.73,249.73,249.73,448
05/02/2003,14:44,249.73,249.73,249.73,249.73,22
05/02/2003,14:45,249.69,249.69,249.69,249.69,112
05/02/2003,14:46,249.69,249.69,249.69,249.69,381
05/02/2003,14:50,250,250,250,250,90
05/02/2003,14:51,250,250.09,250,250.09,224
05/02/2003,15:00,249.73,249.73,249.73,249.73,224
05/02/2003,15:01,249.78,249.78,249.78,249.78,22
05/02/2003,15:02,250,250,250,250,134
05/02/2003,15:06,249.78,249.78,249.78,249.78,224
05/02/2003,15:07,249.78,249.78,249.78,249.78,45
05/02/2003,15:11,249.82,249.82,249.82,249.82,157
05/02/2003,15:14,250.05,250.05,250.05,250.05,45
05/02/2003,15:16,249.96,249.96,249.96,249.96,67
05/02/2003,15:18,250.05,250.05,250.05,250.05,45
05/02/2003,15:28,250.05,250.05,250.05,250.05,112
05/02/2003,15:30,250.09,250.09,250.09,250.09,358
05/02/2003,15:31,250.09,250.09,250.09,250.09,358
05/02/2003,15:32,250.09,250.09,250.09,250.09,1656
05/02/2003,15:36,249.91,249.96,249.91,249.96,224
05/02/2003,15:37,249.91,249.91,249.91,249.91,134
05/02/2003,15:38,250.18,250.18,250.18,250.18,22
05/02/2003,15:39,250.27,250.27,250.27,250.27,112
05/02/2003,15:40,249.91,249.91,249.91,249.91,134
05/02/2003,15:44,250.18,250.18,250.18,250.18,112
05/02/2003,15:45,250.18,250.18,250.18,250.18,783
05/02/2003,15:47,250.23,250.23,250.23,250.23,5596
05/02/2003,15:50,250.18,250.18,250.18,250.18,112
05/02/2003,15:53,250.09,250.09,250.09,250.09,90
05/02/2003,15:54,250.18,250.18,250.09,250.09,381
05/02/2003,15:55,249.82,249.82,249.82,249.82,112
05/02/2003,15:56,250,250,249.73,249.73,246
05/02/2003,15:58,250,250,250,250,2238
05/02/2003,15:59,249.87,249.87,249.87,249.87,22
05/05/2003,09:35,250.85,250.85,250.85,250.85,224
05/05/2003,09:38,251.52,252.1,251.52,252.1,201
05/05/2003,09:39,252.06,252.06,251.7,252.06,18758
05/05/2003,09:40,252.06,252.06,251.97,251.97,3581
05/05/2003,09:41,251.7,251.7,251.7,251.7,1074
05/05/2003,09:42,252.1,252.1,252.1,252.1,224
05/05/2003,09:43,252.15,252.15,252.15,252.15,67
05/05/2003,09:44,252.1,252.37,252.1,252.37,1410
05/05/2003,09:45,252.37,252.37,251.97,251.97,761
05/05/2003,09:46,251.79,251.79,251.79,251.79,112
05/05/2003,09:47,252.01,252.01,251.83,251.83,761
05/05/2003,09:48,251.83,251.83,251.83,251.83,12311
05/05/2003,09:51,251.66,251.66,251.66,251.66,67
05/05/2003,09:52,251.61,251.61,251.57,251.57,291
05/05/2003,09:53,251.52,251.52,251.52,251.52,2238
05/05/2003,09:54,251.48,251.48,251.48,251.48,112
05/05/2003,09:55,251.25,251.25,251.25,251.25,448
05/05/2003,10:00,251.43,251.43,251.43,251.43,134
05/05/2003,10:01,251.83,251.83,251.83,251.83,448
05/05/2003,10:02,252.28,252.28,252.28,252.28,3358
05/05/2003,10:04,252.42,252.42,252.24,252.24,2462
05/05/2003,10:05,252.37,252.37,252.37,252.37,6715
05/05/2003,10:06,252.24,252.24,252.24,252.24,22
05/05/2003,10:07,251.7,252.19,251.7,252.19,134
05/05/2003,10:09,251.97,251.97,251.97,251.97,22
05/05/2003,10:10,251.92,251.92,251.92,251.92,224
05/05/2003,10:12,252.1,252.1,252.1,252.1,22
05/05/2003,10:13,251.97,251.97,251.97,251.97,67
05/05/2003,10:14,251.97,251.97,251.97,251.97,224
05/05/2003,10:15,251.79,251.79,251.79,251.79,67
05/05/2003,10:16,251.79,251.79,251.75,251.79,67
05/05/2003,10:19,252.06,252.06,252.06,252.06,67
05/05/2003,10:20,252.01,252.01,252.01,252.01,112
05/05/2003,10:23,252.15,252.24,252.15,252.24,1119
05/05/2003,10:25,252.59,252.59,252.59,252.59,22
05/05/2003,10:27,252.01,252.01,252.01,252.01,67
05/05/2003,10:28,252.1,252.1,252.1,252.1,112
05/05/2003,10:32,252.19,252.19,252.19,252.19,22
05/05/2003,10:34,252.1,252.1,252.1,252.1,224
05/05/2003,10:38,252.73,252.73,252.73,252.73,22
05/05/2003,10:47,252.19,252.19,252.19,252.19,11192
05/05/2003,10:48,252.24,252.24,252.24,252.24,22
05/05/2003,10:49,252.1,252.1,252.1,252.1,336
05/05/2003,10:50,252.19,252.19,252.19,252.19,560
05/05/2003,10:53,252.1,252.19,252.1,252.19,3268
05/05/2003,10:54,252.1,252.1,252.1,252.1,201
05/05/2003,10:55,252.1,252.24,252.1,252.1,5954
05/05/2003,10:56,252.1,252.1,252.1,252.1,45
05/05/2003,10:58,252.01,252.01,252.01,252.01,45
05/05/2003,11:02,252.19,252.19,251.97,251.97,1567
05/05/2003,11:06,251.83,251.83,251.83,251.83,224
05/05/2003,11:13,251.66,251.66,251.66,251.66,112
05/05/2003,11:17,251.7,251.7,251.7,251.7,45
05/05/2003,11:22,251.52,251.52,251.52,251.52,90
05/05/2003,11:28,251.08,251.08,251.08,251.08,672
05/05/2003,11:29,251.21,251.21,251.21,251.21,45
05/05/2003,11:33,251.43,251.43,251.43,251.43,22
05/05/2003,11:38,251.34,251.43,251.34,251.43,4522
05/05/2003,11:50,251.48,251.48,251.48,251.48,224
05/05/2003,11:51,251.52,251.52,251.39,251.39,1231
05/05/2003,11:52,251.43,251.43,251.43,251.43,5596
05/05/2003,12:02,251.97,251.97,251.97,251.97,45
05/05/2003,12:03,252.01,252.01,252.01,252.01,22
05/05/2003,12:28,251.57,251.57,251.57,251.57,45
05/05/2003,12:35,251.97,251.97,251.97,251.97,90
05/05/2003,12:38,251.66,251.66,251.66,251.66,22
05/05/2003,12:40,251.66,251.66,251.66,251.66,22
05/05/2003,12:42,251.66,251.66,251.66,251.66,22
05/05/2003,12:45,252.1,252.1,252.1,252.1,112
05/05/2003,12:52,251.83,251.83,251.83,251.83,90
05/05/2003,13:09,252.28,252.28,252.19,252.19,90
05/05/2003,13:15,252.55,252.95,252.55,252.95,492
05/05/2003,13:16,252.95,252.95,252.95,252.95,448
05/05/2003,13:30,253.17,253.17,253.17,253.17,448
05/05/2003,13:31,252.91,252.91,252.77,252.77,783
05/05/2003,13:32,252.86,252.86,252.86,252.86,448
05/05/2003,13:46,252.64,252.64,252.64,252.64,67
05/05/2003,14:00,252.86,252.86,252.86,252.86,604
05/05/2003,14:02,252.68,252.68,252.64,252.64,224
05/05/2003,14:03,252.68,252.68,252.68,252.68,22
05/05/2003,14:05,252.5,252.64,252.5,252.64,7073
05/05/2003,14:06,252.73,252.73,252.73,252.73,45
05/05/2003,14:26,252.64,252.64,252.64,252.64,224
05/05/2003,14:27,252.64,252.64,252.64,252.64,224
05/05/2003,14:34,252.28,252.28,252.28,252.28,45
05/05/2003,14:35,252.42,252.42,252.42,252.42,1164
05/05/2003,14:42,252.28,252.28,252.28,252.28,2238
05/05/2003,14:44,252.64,252.64,252.64,252.64,448
05/05/2003,14:45,252.64,252.64,252.64,252.64,45
05/05/2003,14:54,252.19,252.19,252.19,252.19,22
05/05/2003,15:02,252.19,252.19,252.19,252.19,224
05/05/2003,15:03,252.19,252.19,252.19,252.19,224
05/05/2003,15:04,252.19,252.19,252.19,252.19,22
05/05/2003,15:07,251.97,251.97,251.97,251.97,448
05/05/2003,15:11,252.06,252.06,252.06,252.06,45
05/05/2003,15:15,252.19,252.19,252.19,252.19,1567
05/05/2003,15:18,252.19,252.19,252.19,252.19,45
05/05/2003,15:19,252.19,252.19,252.15,252.15,90
05/05/2003,15:25,252.15,252.15,252.15,252.15,11192
05/05/2003,15:30,252.42,252.42,252.42,252.42,201
05/05/2003,15:33,252.5,252.5,252.5,252.5,1119
05/05/2003,15:36,252.5,252.5,252.5,252.5,22
05/05/2003,15:37,252.42,252.42,252.42,252.42,2686
05/05/2003,15:39,252.46,252.46,252.46,252.46,2238
05/05/2003,15:41,252.73,252.73,252.73,252.73,22
05/05/2003,15:42,252.73,252.73,252.73,252.73,22
05/05/2003,15:48,252.46,252.46,252.46,252.46,1880
05/05/2003,15:50,252.5,252.5,252.5,252.5,22
05/05/2003,15:52,252.37,252.37,252.33,252.33,2328
05/05/2003,15:55,252.42,252.42,252.33,252.33,627
05/06/2003,09:33,252.86,252.86,252.86,252.86,45
05/06/2003,09:34,252.42,252.42,252.42,252.42,448
05/06/2003,09:36,253.09,253.09,253.09,253.09,45
05/06/2003,09:38,252.82,252.86,252.82,252.86,672
05/06/2003,09:39,252.86,253.04,252.86,252.86,2686
05/06/2003,09:42,252.91,252.95,252.42,252.42,2261
05/06/2003,09:43,253,253,253,253,13654
05/06/2003,09:44,252.86,253.09,252.86,253.09,515
05/06/2003,09:45,253.09,253.35,253.09,253.35,582
05/06/2003,09:49,252.77,252.77,252.77,252.77,4522
05/06/2003,09:51,252.33,252.33,252.33,252.33,112
05/06/2003,09:52,252.42,252.42,252.42,252.42,45
05/06/2003,09:53,252.42,252.5,252.01,252.5,5551
05/06/2003,09:54,251.97,251.97,251.97,251.97,67
05/06/2003,09:58,252.33,252.33,252.33,252.33,22
05/06/2003,09:59,252.59,252.59,252.59,252.59,45
05/06/2003,10:01,252.73,252.77,252.73,252.77,67
05/06/2003,10:02,252.77,252.77,252.77,252.77,492
05/06/2003,10:03,253.53,253.53,253.53,253.53,1119
05/06/2003,10:04,253.44,253.44,253.44,253.44,112
05/06/2003,10:05,253.09,253.09,253.09,253.09,1813
05/06/2003,10:19,253.53,253.76,253.53,253.76,694
05/06/2003,10:29,253.98,254.2,253.98,254.2,895
05/06/2003,10:30,254.2,254.2,254.2,254.2,336
05/06/2003,10:31,254.2,254.2,254.2,254.2,448
05/06/2003,10:32,254.07,254.07,254.07,254.07,22
05/06/2003,10:33,254.2,254.2,254.2,254.2,224
05/06/2003,10:34,254.43,254.56,254.43,254.56,627
05/06/2003,10:35,254.56,254.65,254.56,254.65,67
05/06/2003,10:39,254.96,254.96,254.96,254.96,67
05/06/2003,10:48,253.76,253.76,253.76,253.76,134
05/06/2003,10:49,253.76,253.76,253.76,253.76,45
05/06/2003,10:50,253.76,253.76,253.76,253.76,963
05/06/2003,10:51,253.76,253.76,253.76,253.76,224
05/06/2003,11:05,253.76,253.76,253.76,253.76,22
05/06/2003,11:06,253.98,253.98,253.98,253.98,45
05/06/2003,11:07,253.98,253.98,253.98,253.98,45
05/06/2003,11:16,253.62,253.62,253.62,253.62,22
05/06/2003,11:18,253.71,253.71,253.71,253.71,448
05/06/2003,11:23,254.02,254.02,254.02,254.02,22
05/06/2003,11:26,253.93,253.93,253.93,253.93,22
05/06/2003,11:34,253.89,253.89,253.89,253.89,90
05/06/2003,11:39,253.4,253.4,253.4,253.4,90
05/06/2003,11:42,253.44,253.44,253.44,253.44,224
05/06/2003,11:57,253.89,253.98,253.89,253.98,112
05/06/2003,12:02,253.89,253.89,253.84,253.84,1253
05/06/2003,12:03,253.8,253.8,253.76,253.76,358
05/06/2003,12:04,253.84,253.84,253.76,253.84,4051
05/06/2003,12:05,253.89,253.89,253.89,253.89,560
05/06/2003,12:08,253.98,253.98,253.76,253.76,739
05/06/2003,12:15,254.65,254.65,254.65,254.65,22
05/06/2003,12:16,254.65,254.65,254.65,254.65,45
05/06/2003,12:20,254.65,254.65,254.65,254.65,22
05/06/2003,12:21,254.65,254.65,254.65,254.65,470
05/06/2003,12:24,254.87,254.87,254.87,254.87,45
05/06/2003,12:26,254.87,254.87,254.87,254.87,45
05/06/2003,12:28,254.83,254.83,254.83,254.83,22
05/06/2003,12:43,255.32,255.32,255.32,255.32,560
05/06/2003,12:49,255.45,255.45,255.45,255.45,67
05/06/2003,12:50,255.45,255.45,255.45,255.45,45
05/06/2003,12:51,255.45,255.45,255.45,255.45,45
05/06/2003,12:53,255.36,255.36,255.36,255.36,224
05/06/2003,12:54,255.45,255.54,255.27,255.54,3671
05/06/2003,12:56,255.54,255.54,255.5,255.5,3380
05/06/2003,12:58,255.54,255.81,255.54,255.54,1186
05/06/2003,13:05,255.77,255.77,255.77,255.77,895
05/06/2003,13:10,255.94,255.94,255.94,255.94,448
05/06/2003,13:21,256.17,256.21,256.17,256.21,492
05/06/2003,13:25,256.3,256.3,256.3,256.3,134
05/06/2003,13:27,256.44,256.44,256.44,256.44,448
05/06/2003,13:29,256.44,256.44,256.44,256.44,22
05/06/2003,13:32,256.35,256.35,256.35,256.35,90
05/06/2003,13:50,256.12,256.12,256.12,256.12,112
05/06/2003,13:52,256.3,256.3,256.3,256.3,22
05/06/2003,14:04,256.3,256.3,256.3,256.3,45
05/06/2003,14:06,256.3,256.3,256.3,256.3,2015
05/06/2003,14:07,256.12,256.12,256.12,256.12,134
05/06/2003,14:08,256.3,256.3,256.26,256.26,716
05/06/2003,14:09,256.21,256.21,256.21,256.21,45
05/06/2003,14:10,256.44,256.44,256.44,256.44,1813
05/06/2003,14:11,256.44,256.57,256.35,256.44,4074
05/06/2003,14:14,255.32,255.32,255.32,255.32,22384
05/06/2003,14:15,255.32,255.99,255.32,255.99,10408
05/06/2003,14:16,255.54,255.54,255.1,255.1,1701
05/06/2003,14:18,255.1,255.1,255.1,255.1,2238
05/06/2003,14:19,255.01,255.01,254.92,255.01,560
05/06/2003,14:20,254.92,254.92,254.92,254.92,134
05/06/2003,14:22,255.27,255.32,255.27,255.32,13005
05/06/2003,14:23,255.32,255.32,255.32,255.32,4701
05/06/2003,14:24,255.54,255.54,255.54,255.54,22
05/06/2003,14:25,255.41,255.41,255.41,255.41,448
05/06/2003,14:26,255.54,255.54,255.54,255.54,1903
05/06/2003,14:28,255.41,255.41,255.41,255.41,201
05/06/2003,14:31,255.45,255.45,255.45,255.45,22
05/06/2003,14:34,255.54,255.54,255.54,255.54,201
05/06/2003,14:37,255.77,255.77,255.77,255.77,112
05/06/2003,14:46,255.54,255.59,255.54,255.59,2261
05/06/2003,14:48,255.54,255.54,255.54,255.54,12311
05/06/2003,14:49,255.54,255.54,255.54,255.54,2238
05/06/2003,14:52,255.1,255.1,254.65,254.65,537
05/06/2003,14:53,254.65,254.65,254.65,254.65,2350
05/06/2003,14:58,254.2,254.2,254.2,254.2,22
05/06/2003,15:01,254.11,254.11,254.11,254.11,2238
05/06/2003,15:04,253.53,253.53,253.53,253.53,448
05/06/2003,15:05,253.53,253.53,253.4,253.4,492
05/06/2003,15:06,253.31,253.31,253.31,253.31,672
05/06/2003,15:09,253.31,253.31,253.17,253.17,739
05/06/2003,15:10,253.31,253.31,253.13,253.13,1276
05/06/2003,15:13,253.4,253.4,253.4,253.4,45
05/06/2003,15:14,252.95,252.95,252.95,252.95,403
05/06/2003,15:17,253.44,253.44,253.44,253.44,45
05/06/2003,15:18,253.44,253.44,253.44,253.44,22
05/06/2003,15:19,253.53,253.53,253.53,253.53,224
05/06/2003,15:22,253.62,253.62,253.62,253.62,22
05/06/2003,15:25,253.53,253.62,253.53,253.62,157
05/06/2003,15:36,254.02,254.02,254.02,254.02,112
05/06/2003,15:37,253.76,253.76,253.76,253.76,67
05/06/2003,15:38,253.76,253.76,253.76,253.76,112
05/06/2003,15:43,254.07,254.07,254.07,254.07,336
05/06/2003,15:48,253.98,253.98,253.98,253.98,22
05/06/2003,15:51,254.11,254.11,254.11,254.11,224
05/06/2003,15:52,253.89,253.89,253.89,253.89,179
05/06/2003,15:53,253.98,253.98,253.98,253.98,22
05/06/2003,15:56,253.98,253.98,253.98,253.98,224
05/06/2003,15:57,253.98,253.98,253.84,253.84,2529
05/06/2003,15:59,253.62,253.62,253.62,253.62,895
05/07/2003,09:43,253.98,253.98,253.98,253.98,3358
05/07/2003,09:44,254.6,254.65,254.6,254.65,358
05/07/2003,09:48,255.27,255.27,255.19,255.19,895
05/07/2003,09:50,255.01,255.01,255.01,255.01,1119
05/07/2003,09:52,254.87,254.92,254.65,254.65,2462
05/07/2003,09:53,254.29,254.29,254.29,254.29,201
05/07/2003,09:55,254.2,254.2,254.2,254.2,45
05/07/2003,09:56,254.43,254.43,254.43,254.43,448
05/07/2003,09:57,254.51,254.51,254.51,254.51,224
05/07/2003,09:58,254.87,254.87,254.87,254.87,269
05/07/2003,10:02,253.84,254.34,253.84,254.34,67
05/07/2003,10:04,253.53,253.53,252.77,252.77,1142
05/07/2003,10:05,252.82,252.82,252.77,252.77,17997
05/07/2003,10:06,252.86,252.86,252.86,252.86,67
05/07/2003,10:08,251.97,251.97,251.97,251.97,112
05/07/2003,10:09,251.57,251.57,251.57,251.57,112
05/07/2003,10:14,252.95,252.95,252.68,252.68,67
05/07/2003,10:16,253,253,253,253,22
05/07/2003,10:19,253.09,253.09,253.09,253.09,22384
05/07/2003,10:20,253.17,253.17,253.17,253.17,22
05/07/2003,10:24,252.5,252.86,252.5,252.86,403
05/07/2003,10:26,253.04,253.04,253.04,253.04,45
05/07/2003,10:30,252.82,252.82,252.82,252.82,22
05/07/2003,10:32,252.64,252.64,252.64,252.64,22384
05/07/2003,10:42,254.07,254.07,254.07,254.07,157
05/07/2003,10:43,254.2,254.2,254.2,254.2,492
05/07/2003,10:44,254.43,254.65,254.43,254.43,3402
05/07/2003,10:45,254.43,254.65,254.43,254.65,1791
05/07/2003,10:46,254.96,254.96,254.87,254.87,4701
05/07/2003,10:49,254.74,254.74,254.74,254.74,10073
05/07/2003,10:50,255.05,255.05,255.05,255.05,224
05/07/2003,10:51,255.05,255.05,255.05,255.05,895
05/07/2003,10:53,255.1,255.1,255.1,255.1,1119
05/07/2003,10:54,255.23,255.23,255.23,255.23,224
05/07/2003,10:55,255.77,255.77,255.77,255.77,22
05/07/2003,10:56,255.72,255.72,255.72,255.72,45
05/07/2003,10:58,256.03,256.03,256.03,256.03,134
05/07/2003,10:59,255.9,255.9,255.9,255.9,22
05/07/2003,11:01,255.9,255.9,255.9,255.9,22384
05/07/2003,11:03,256.26,256.35,255.9,256.35,313
05/07/2003,11:05,256.21,256.35,256.21,256.35,67
05/07/2003,11:06,256.53,256.7,256.53,256.7,1567
05/07/2003,11:09,256.61,256.61,256.61,256.61,22
05/07/2003,11:11,256.57,256.57,256.57,256.57,45
05/07/2003,11:14,256.61,256.61,256.61,256.61,112
05/07/2003,11:15,256.88,257.15,256.88,257.15,246
05/07/2003,11:16,257.15,257.15,257.15,257.15,112
05/07/2003,11:17,257.15,257.15,257.15,257.15,22
05/07/2003,11:19,257.24,257.24,257.24,257.24,112
05/07/2003,11:21,257.64,257.64,257.64,257.64,22
05/07/2003,11:22,257.6,257.6,257.6,257.6,45
05/07/2003,11:23,257.78,257.78,257.78,257.78,5753
05/07/2003,11:24,257.46,257.46,257.46,257.46,224
05/07/2003,11:25,257.55,257.55,257.55,257.55,224
05/07/2003,11:26,257.73,257.73,257.55,257.55,2597
05/07/2003,11:27,257.78,257.91,257.78,257.91,492
05/07/2003,11:28,257.78,257.87,257.78,257.87,3067
05/07/2003,11:29,257.78,257.78,257.78,257.78,45
05/07/2003,11:30,257.87,257.87,257.87,257.87,358
05/07/2003,11:32,258,258.54,258,258.54,6715
05/07/2003,11:33,258.49,258.8,258.49,258.71,4051
05/07/2003,11:35,259.03,259.03,258.67,259.03,22160
05/07/2003,11:36,259.12,259.12,259.12,259.12,157
05/07/2003,11:37,258.98,259.34,258.98,258.98,90
05/07/2003,11:39,259.56,259.56,259.43,259.43,67
05/07/2003,11:40,259.43,259.43,259.34,259.34,246
05/07/2003,11:42,259.79,259.79,259.79,259.79,224
05/07/2003,11:43,259.79,259.79,259.79,259.79,179
05/07/2003,11:44,259.97,259.97,259.97,259.97,224
05/07/2003,11:45,260.01,260.46,260.01,260.32,291
05/07/2003,11:46,260.19,260.19,260.19,260.19,22
05/07/2003,11:47,260.46,260.5,260.46,260.5,246
05/07/2003,11:48,260.59,260.59,260.59,260.59,45
05/07/2003,11:49,261.13,261.13,261.13,261.13,112
05/07/2003,11:50,261.04,261.04,261.04,261.04,448
05/07/2003,11:51,261.35,261.35,261.22,261.22,246
05/07/2003,11:52,261.62,261.62,261.26,261.26,291
05/07/2003,11:54,261.26,261.57,261.22,261.22,828
05/07/2003,11:55,261.35,261.35,261.35,261.35,448
05/07/2003,11:56,261.44,261.62,261.44,261.62,604
05/07/2003,11:58,261.62,261.62,261.57,261.57,269
05/07/2003,11:59,261.57,261.62,261.57,261.62,425
05/07/2003,12:02,261.62,261.62,261.62,261.62,22
05/07/2003,12:03,261.89,261.89,261.89,261.89,22
05/07/2003,12:04,261.66,262.07,261.66,262.07,201
05/07/2003,12:05,261.48,261.48,261.48,261.48,67
05/07/2003,12:06,261.53,261.53,261.35,261.35,11662
05/07/2003,12:09,261.26,261.26,261.26,261.26,112
05/07/2003,12:10,261.13,261.48,260.72,260.72,15937
05/07/2003,12:11,260.46,260.46,260.46,260.46,336
05/07/2003,12:12,260.72,260.72,260.72,260.72,560
05/07/2003,12:14,260.46,260.46,260.46,260.46,2238
05/07/2003,12:15,260.86,260.86,260.86,260.86,67
05/07/2003,12:16,260.9,260.9,260.9,260.9,22
05/07/2003,12:19,260.37,260.37,260.37,260.37,67
05/07/2003,12:22,260.37,260.37,260.37,260.37,22
05/07/2003,12:23,260.41,260.41,260.41,260.41,1791
05/07/2003,12:24,260.41,260.41,260.41,260.41,448
05/07/2003,12:27,260.46,260.46,260.46,260.46,22
05/07/2003,12:30,260.19,260.19,260.19,260.19,45
05/07/2003,12:34,260.19,260.19,260.19,260.19,112
05/07/2003,12:37,260.32,260.32,260.32,260.32,22
05/07/2003,12:43,260.86,260.86,260.86,260.86,45
05/07/2003,12:44,261.13,261.31,261.13,261.31,806
05/07/2003,12:45,261.35,261.66,261.35,261.44,269
05/07/2003,12:46,261.62,261.62,261.62,261.62,90
05/07/2003,12:47,261.8,261.8,261.8,261.8,1119
05/07/2003,12:48,261.8,261.8,261.8,261.8,448
05/07/2003,12:49,261.62,261.62,261.62,261.62,224
05/07/2003,12:50,261.35,261.35,261.35,261.35,716
05/07/2003,12:51,261.62,261.62,261.35,261.35,2731
05/07/2003,12:53,261.8,261.8,261.57,261.57,6267
05/07/2003,12:54,261.75,261.98,261.75,261.75,1119
05/07/2003,12:55,261.57,261.57,261.57,261.57,224
05/07/2003,12:57,261.39,261.39,261.39,261.39,1567
05/07/2003,12:59,261.57,261.57,261.57,261.57,224
05/07/2003,13:04,261.8,261.8,261.8,261.8,336
05/07/2003,13:05,261.8,261.8,261.8,261.8,1007
05/07/2003,13:06,261.62,261.62,261.62,261.62,90
05/07/2003,13:08,261.71,261.8,261.71,261.8,291
05/07/2003,13:09,261.75,261.75,261.75,261.75,112
05/07/2003,13:14,261.84,261.84,261.84,261.84,45
05/07/2003,13:19,261.71,261.71,261.44,261.44,1186
05/07/2003,13:24,260.77,260.77,260.77,260.77,22
05/07/2003,13:25,260.77,260.77,260.77,260.77,45
05/07/2003,13:26,260.77,260.77,260.77,260.77,22
05/07/2003,13:27,260.77,261.26,260.77,261.26,11214
05/07/2003,13:28,260.72,260.72,260.72,260.72,783
05/07/2003,13:29,260.55,260.55,260.55,260.55,22
05/07/2003,13:30,260.55,260.55,260.55,260.55,22
05/07/2003,13:31,260.64,260.64,260.46,260.55,492
05/07/2003,13:32,260.55,260.55,260.55,260.55,22
05/07/2003,13:40,261.39,261.39,261.39,261.39,45
05/07/2003,13:43,261.75,261.75,261.75,261.75,22
05/07/2003,13:44,261.75,261.75,261.75,261.75,22
05/07/2003,13:45,261.66,261.75,261.66,261.75,179
05/07/2003,13:47,261.93,261.93,261.8,261.8,45
05/07/2003,13:50,261.8,261.8,261.8,261.8,313
05/07/2003,13:51,261.93,262.02,261.93,262.02,672
05/07/2003,13:55,261.8,261.8,261.8,261.8,45
05/07/2003,13:56,261.8,261.8,261.8,261.8,1119
05/07/2003,13:59,261.66,261.71,261.62,261.71,246
05/07/2003,14:02,261.44,261.44,261.44,261.44,2238
05/07/2003,14:03,261.44,261.48,261.44,261.48,1007
05/07/2003,14:04,261.39,261.39,261.39,261.39,112
05/07/2003,14:07,261.53,261.57,261.53,261.57,1119
05/07/2003,14:11,261.71,261.71,261.71,261.71,2238
05/07/2003,14:14,261.8,261.8,261.8,261.8,224
05/07/2003,14:15,261.26,261.26,261.26,261.26,67
05/07/2003,14:17,261.26,261.26,261.26,261.26,22
05/07/2003,14:18,261.44,261.44,261.35,261.35,470
05/07/2003,14:20,261.66,261.66,261.66,261.66,448
05/07/2003,14:23,261.84,261.84,261.57,261.57,3358
05/07/2003,14:25,261.8,261.8,261.8,261.8,336
05/07/2003,14:26,261.75,261.8,261.75,261.8,90
05/07/2003,14:29,261.57,261.57,261.57,261.57,134
05/07/2003,14:31,261.35,261.62,261.35,261.57,1589
05/07/2003,14:32,261.57,261.57,261.57,261.57,22
05/07/2003,14:37,261.57,261.57,261.57,261.57,45
05/07/2003,14:39,261.57,261.57,261.57,261.57,515
05/07/2003,14:40,261.44,261.44,261.44,261.44,560
05/07/2003,14:44,261.53,261.53,261.53,261.53,45
05/07/2003,14:45,261.35,261.35,261.35,261.35,134
05/07/2003,14:46,261.35,261.35,261.35,261.35,604
05/07/2003,14:48,261.35,261.35,261.35,261.35,448
05/07/2003,14:58,261.26,261.26,261.26,261.26,22
05/07/2003,14:59,261.35,261.35,261.35,261.35,45
05/07/2003,15:00,261.22,261.22,261.13,261.13,649
05/07/2003,15:01,261.13,261.13,260.95,260.95,492
05/07/2003,15:04,261.04,261.31,261.04,261.31,448
05/07/2003,15:05,261.35,261.35,261.35,261.35,336
05/07/2003,15:07,261.13,261.13,261.13,261.13,22
05/07/2003,15:08,261.08,261.08,261.04,261.04,2776
05/07/2003,15:09,260.9,260.9,260.9,260.9,560
05/07/2003,15:10,260.64,260.64,260.64,260.64,448
05/07/2003,15:15,260.86,261.08,260.86,261.08,1030
05/07/2003,15:21,260.86,260.86,260.86,260.86,22
05/07/2003,15:23,260.23,260.23,260.23,260.23,22
05/07/2003,15:25,260.28,260.28,260.23,260.23,1142
05/07/2003,15:26,260.68,260.68,260.41,260.41,90
05/07/2003,15:30,260.81,260.81,260.81,260.81,179
05/07/2003,15:32,260.72,260.72,260.72,260.72,22
05/07/2003,15:37,261.35,261.35,261.35,261.35,224
05/07/2003,15:38,261.35,261.35,261.35,261.35,336
05/07/2003,15:40,261.71,261.71,261.71,261.71,45
05/07/2003,15:44,261.35,261.35,261.35,261.35,895
05/07/2003,15:47,261.39,261.39,261.39,261.39,45
05/07/2003,15:49,261.22,261.22,261.22,261.22,45
05/07/2003,15:52,260.99,260.99,260.99,260.99,448
05/07/2003,15:54,261.04,261.04,260.86,260.9,10408
05/07/2003,15:55,261.04,261.26,260.81,261.26,6603
05/07/2003,15:56,260.81,260.9,260.81,260.9,336
05/07/2003,15:57,260.9,260.9,260.9,260.9,201
05/07/2003,15:58,260.9,261.13,260.9,261.13,694
05/07/2003,15:59,261.17,261.35,261.13,261.13,806
05/08/2003,09:37,259.43,259.43,259.43,259.43,559
05/08/2003,09:38,259.43,259.43,258.98,259.2,1633
05/08/2003,09:39,258.98,258.98,258.98,258.98,67
05/08/2003,09:42,258.98,259.16,258.76,259.16,1320
05/08/2003,09:43,259.2,259.2,259.2,259.2,1119
05/08/2003,09:44,259.43,259.43,259.2,259.2,671
05/08/2003,09:45,259.2,259.2,259.2,259.2,179
05/08/2003,09:46,259.43,259.43,259.43,259.43,559
05/08/2003,09:50,259.92,260.19,259.92,259.96,2014
05/08/2003,09:51,259.74,259.74,259.74,259.74,985
05/08/2003,09:52,259.7,259.7,259.43,259.43,1365
05/08/2003,09:53,259.2,259.43,259.2,259.43,1007
05/08/2003,09:55,259.2,259.2,259.2,259.2,157
05/08/2003,09:56,259.25,259.38,259.25,259.38,1119
05/08/2003,09:57,259.11,259.11,259.11,259.11,157
05/08/2003,10:00,259.03,259.03,258.89,258.89,112
05/08/2003,10:01,258.85,258.85,258.85,258.85,470
05/08/2003,10:02,258.85,258.98,258.67,258.76,5281
05/08/2003,10:04,259.11,259.11,259.11,259.11,806
05/08/2003,10:07,259.11,259.11,259.11,259.11,492
05/08/2003,10:08,258.8,258.85,258.8,258.85,134
05/08/2003,10:09,259.11,259.11,259.11,259.11,448
05/08/2003,10:12,259.38,259.43,259.38,259.43,470
05/08/2003,10:13,259.03,259.03,259.03,259.03,448
05/08/2003,10:14,259.61,259.61,259.61,259.61,22
05/08/2003,10:16,259.47,259.56,259.47,259.56,2327
05/08/2003,10:18,260.1,260.1,260.1,260.1,492
05/08/2003,10:19,260.54,260.63,260.54,260.63,3580
05/08/2003,10:20,260.63,260.99,260.63,260.81,4028
05/08/2003,10:21,261.13,261.21,261.13,261.21,1365
05/08/2003,10:22,260.99,261.44,260.99,261.44,29537
05/08/2003,10:23,261.89,261.93,261.89,261.93,671
05/08/2003,10:24,262.24,262.24,262.15,262.15,336
05/08/2003,10:25,262.15,262.15,262.15,262.15,45
05/08/2003,10:26,262.33,262.33,262.33,262.33,470
05/08/2003,10:27,262.51,262.56,262.51,262.56,1343
05/08/2003,10:28,262.56,263,262.56,262.78,3468
05/08/2003,10:29,262.38,262.56,262.38,262.56,134
05/08/2003,10:30,263.23,263.23,262.69,262.69,1141
05/08/2003,10:31,263.27,263.67,263.27,263.67,1343
05/08/2003,10:32,263.54,263.54,263.32,263.32,201
05/08/2003,10:34,263.45,263.45,263.45,263.45,1119
05/08/2003,10:36,263.09,263.45,263.05,263.45,3804
05/08/2003,10:37,263.45,263.85,263.45,263.45,1343
05/08/2003,10:38,263.45,263.63,262.56,263.63,22846
05/08/2003,10:39,263.67,263.99,263.67,263.99,1320
05/08/2003,10:40,263.9,264.21,263.9,264.08,3446
05/08/2003,10:42,264.12,264.12,264.12,264.12,6713
05/08/2003,10:43,263.81,263.81,263.81,263.81,112
05/08/2003,10:44,263.32,263.54,263.27,263.27,67
05/08/2003,10:45,262.73,262.73,262.73,262.73,22
05/08/2003,10:46,263,263.27,263,263.27,134
05/08/2003,10:48,263.09,263.09,263.09,263.09,1119
05/08/2003,10:50,263.23,263.23,263.23,263.23,22
05/08/2003,10:51,263.18,263.18,263.18,263.18,22
05/08/2003,10:52,263.72,263.72,263.72,263.72,45
05/08/2003,10:56,263.63,263.67,263.63,263.63,269
05/08/2003,10:57,263.67,263.9,263.54,263.9,1365
05/08/2003,10:58,263.67,263.67,263.67,263.67,90
05/08/2003,10:59,263.67,264.12,263.67,264.12,515
05/08/2003,11:00,263.99,263.99,263.99,263.99,90
05/08/2003,11:01,264.03,264.03,264.03,264.03,470
05/08/2003,11:03,264.39,264.39,264.39,264.39,112
05/08/2003,11:05,264.12,264.12,264.12,264.12,470
05/08/2003,11:06,264.03,264.03,264.03,264.03,45
05/08/2003,11:07,264.08,264.12,264.08,264.12,269
05/08/2003,11:08,264.12,264.12,263.81,263.81,157
05/08/2003,11:09,263.67,263.85,263.67,263.67,7272
05/08/2003,11:10,263.4,263.4,263.36,263.36,157
05/08/2003,11:11,263.32,263.32,263.23,263.23,783
05/08/2003,11:13,263.36,263.36,263.36,263.36,45
05/08/2003,11:15,263.23,263.23,263.23,263.23,22
05/08/2003,11:16,263.45,263.45,263.45,263.45,224
05/08/2003,11:19,263.32,263.32,263.32,263.32,448
05/08/2003,11:20,263.23,263.58,263.23,263.27,649
05/08/2003,11:21,263.63,263.63,263.63,263.63,448
05/08/2003,11:23,263.58,263.58,263.58,263.58,1924
05/08/2003,11:24,263.49,263.49,263.49,263.49,224
05/08/2003,11:25,263.49,263.49,263.49,263.49,492
05/08/2003,11:26,263.67,263.67,263.67,263.67,45
05/08/2003,11:27,263.9,263.9,263.72,263.81,1768
05/08/2003,11:29,263.9,264.12,263.9,263.99,1119
05/08/2003,11:30,264.08,264.08,263.76,263.76,45
05/08/2003,11:31,264.25,264.3,264.12,264.12,7832
05/08/2003,11:33,264.12,264.34,264.12,264.34,448
05/08/2003,11:34,264.7,264.7,264.57,264.57,492
05/08/2003,11:35,264.39,264.39,264.39,264.39,4475
05/08/2003,11:36,265.1,265.1,265.1,265.1,671
05/08/2003,11:37,265.06,265.06,265.06,265.06,224
05/08/2003,11:38,264.79,265.06,264.79,265.06,1522
05/08/2003,11:41,264.61,264.61,264.52,264.52,492
05/08/2003,11:48,264.16,264.16,263.9,263.9,67
05/08/2003,11:49,263.9,263.9,263.85,263.85,783
05/08/2003,11:50,263.67,263.67,263.67,263.67,5661
05/08/2003,11:53,263.67,263.67,263.67,263.67,22
05/08/2003,11:54,263.67,263.67,263.67,263.67,224
05/08/2003,11:59,263.67,263.67,263.67,263.67,45
05/08/2003,12:00,263.67,263.67,263.67,263.67,515
05/08/2003,12:01,263.67,263.67,263.67,263.67,22
05/08/2003,12:07,263.27,263.27,263,263,269
05/08/2003,12:08,263,263,262.78,262.78,5594
05/08/2003,12:10,262.91,262.91,262.91,262.91,4475
05/08/2003,12:11,262.78,262.91,262.78,262.91,45
05/08/2003,12:12,262.51,262.51,262.51,262.51,22
05/08/2003,12:16,262.42,262.42,262.15,262.15,962
05/08/2003,12:21,261.71,261.89,261.53,261.89,515
05/08/2003,12:22,261.8,261.8,261.8,261.8,1343
05/08/2003,12:26,261.89,261.89,261.89,261.89,112
05/08/2003,12:27,261.89,261.89,261.89,261.89,738
05/08/2003,12:31,262.2,262.2,261.89,261.89,45
05/08/2003,12:32,261.89,261.89,261.89,261.89,112
05/08/2003,12:35,262.33,262.47,262.33,262.47,67
05/08/2003,12:36,262.33,262.33,262.33,262.33,671
05/08/2003,12:40,262.33,262.33,262.33,262.33,90
05/08/2003,12:42,262.78,262.78,262.78,262.78,67
05/08/2003,12:44,262.78,262.78,262.78,262.78,90
05/08/2003,12:52,263.09,263.09,263.09,263.09,67
05/08/2003,12:57,263.23,263.23,263.23,263.23,448
05/08/2003,12:59,263.23,263.63,263.23,263.45,4609
05/08/2003,13:00,263.72,263.72,263.72,263.72,90
05/08/2003,13:04,263.23,263.23,263.23,263.23,2260
05/08/2003,13:05,263.32,263.32,263.27,263.27,2708
05/08/2003,13:11,264.12,264.12,263.99,263.99,313
05/08/2003,13:12,264.12,264.12,264.12,264.12,224
05/08/2003,13:13,264.34,264.34,264.34,264.34,112
05/08/2003,13:15,264.25,264.25,264.25,264.25,22
05/08/2003,13:16,264.3,264.52,264.3,264.52,582
05/08/2003,13:17,264.57,264.57,264.57,264.57,448
05/08/2003,13:18,264.66,264.66,264.66,264.66,22
05/08/2003,13:19,264.75,264.88,264.75,264.88,470
05/08/2003,13:20,264.79,264.79,264.75,264.75,112
05/08/2003,13:24,264.75,264.75,264.75,264.75,224
05/08/2003,13:25,264.7,264.7,264.7,264.7,45
05/08/2003,13:26,264.79,264.79,264.79,264.79,448
05/08/2003,13:28,265.01,265.01,264.88,264.88,470
05/08/2003,13:29,265.01,265.01,265.01,265.01,22
05/08/2003,13:30,264.97,264.97,264.92,264.92,269
05/08/2003,13:33,265.24,265.33,265.24,265.33,90
05/08/2003,13:34,265.24,265.24,265.24,265.24,67
05/08/2003,13:37,265.01,265.01,265.01,265.01,224
05/08/2003,13:38,264.97,265.01,264.97,265.01,1052
05/08/2003,13:39,264.92,264.92,264.92,264.92,2238
05/08/2003,13:41,264.83,264.83,264.83,264.83,157
05/08/2003,13:43,265.01,265.01,265.01,265.01,22
05/08/2003,13:45,264.88,264.88,264.88,264.88,112
05/08/2003,13:48,264.88,264.92,264.88,264.92,336
05/08/2003,13:49,264.88,264.88,264.88,264.88,112
05/08/2003,13:50,264.48,264.48,264.48,264.48,22
05/08/2003,13:51,264.48,264.48,264.48,264.48,45
05/08/2003,14:01,264.43,264.43,264.43,264.43,22
05/08/2003,14:02,264.39,264.39,264.39,264.39,895
05/08/2003,14:05,264.43,264.43,264.43,264.43,45
05/08/2003,14:07,264.66,264.66,264.66,264.66,22
05/08/2003,14:11,264.75,264.75,264.75,264.75,22
05/08/2003,14:13,265.01,265.01,265.01,265.01,246
05/08/2003,14:17,264.79,264.79,264.79,264.79,22
05/08/2003,14:29,264.88,264.88,264.83,264.83,738
05/08/2003,14:33,264.57,264.57,264.57,264.57,22
05/08/2003,14:35,264.97,264.97,264.97,264.97,22
05/08/2003,14:38,264.43,264.43,264.43,264.43,2238
05/08/2003,14:39,264.57,264.7,264.57,264.7,1566
05/08/2003,14:40,264.48,264.48,264.48,264.48,22
05/08/2003,14:41,264.39,264.39,264.39,264.39,403
05/08/2003,14:43,264.3,264.39,264.3,264.39,2640
05/08/2003,14:44,264.39,264.39,264.39,264.39,1119
05/08/2003,14:45,264.12,264.12,264.12,264.12,11188
05/08/2003,14:46,264.12,264.12,263.85,263.9,671
05/08/2003,14:47,263.9,263.9,263.9,263.9,179
05/08/2003,14:48,263.67,263.67,263.67,263.67,492
05/08/2003,14:49,263.67,263.67,263.67,263.67,224
05/08/2003,14:55,263.67,263.67,263.67,263.67,45
05/08/2003,14:56,263.67,263.67,263.67,263.67,45
05/08/2003,14:57,263.85,263.85,263.85,263.85,11188
05/08/2003,14:58,263.85,263.85,263.85,263.85,22
05/08/2003,15:01,263.9,263.9,263.9,263.9,1566
05/08/2003,15:03,264.12,264.12,264.12,264.12,134
05/08/2003,15:05,264.21,264.21,263.99,263.99,336
05/08/2003,15:06,264.03,264.03,264.03,264.03,22
05/08/2003,15:09,264.3,264.3,264.3,264.3,425
05/08/2003,15:12,264.39,264.39,264.39,264.39,2238
05/08/2003,15:14,264.34,264.57,264.34,264.57,559
05/08/2003,15:15,264.7,264.7,264.7,264.7,134
05/08/2003,15:17,264.7,264.7,264.7,264.7,90
05/08/2003,15:20,264.52,264.52,264.52,264.52,45
05/08/2003,15:21,264.52,264.52,264.52,264.52,336
05/08/2003,15:23,264.79,264.79,264.79,264.79,22
05/08/2003,15:24,265.01,265.01,264.79,264.79,1768
05/08/2003,15:25,264.57,264.66,264.57,264.66,3513
05/08/2003,15:26,264.66,264.66,264.52,264.52,694
05/08/2003,15:27,264.52,264.52,264.25,264.25,11210
05/08/2003,15:30,264.7,264.7,264.7,264.7,134
05/08/2003,15:31,264.39,264.57,264.39,264.57,45
05/08/2003,15:33,264.39,264.39,264.39,264.39,4475
05/08/2003,15:39,263.94,263.94,263.94,263.94,157
05/08/2003,15:40,264.12,264.12,264.12,264.12,90
05/08/2003,15:42,264.08,264.08,264.08,264.08,22
05/08/2003,15:43,263.9,263.9,263.9,263.9,11188
05/08/2003,15:45,263.94,263.99,263.94,263.99,157
05/08/2003,15:49,263.94,263.94,263.94,263.94,45
05/08/2003,15:50,264.16,264.16,264.16,264.16,313
05/08/2003,15:51,264.3,264.3,264.3,264.3,783
05/08/2003,15:52,264.16,264.16,264.16,264.16,850
05/08/2003,15:53,263.9,263.9,263.9,263.9,313
05/08/2003,15:54,263.9,263.9,263.85,263.9,134
05/08/2003,15:55,264.16,264.16,264.12,264.12,291
05/08/2003,15:56,264.08,264.08,264.08,264.08,112
05/08/2003,15:57,263.67,263.67,263.67,263.67,112
05/08/2003,15:58,263.45,263.45,263.45,263.45,201
05/08/2003,15:59,263.85,264.03,263.85,264.03,515
05/09/2003,09:35,262.47,262.47,262.47,262.47,1119
05/09/2003,09:37,263.05,263.05,263.05,263.05,1097
05/09/2003,09:38,262.38,262.38,262.24,262.24,851
05/09/2003,09:39,262.24,262.24,262.24,262.24,716
05/09/2003,09:40,262.24,262.24,261.98,261.98,672
05/09/2003,09:41,261.8,261.8,261.8,261.8,470
05/09/2003,09:42,261.8,261.8,261.53,261.66,1522
05/09/2003,09:43,261.4,261.8,261.4,261.8,4544
05/09/2003,09:44,261.8,261.8,261.8,261.8,90
05/09/2003,09:46,261.57,261.57,261.13,261.13,1724
05/09/2003,09:48,261.26,261.26,260.9,260.9,11640
05/09/2003,09:49,260.9,260.9,260.9,260.9,22
05/09/2003,09:50,261.17,261.17,261.17,261.17,224
05/09/2003,09:51,261.44,261.57,261.44,261.57,1343
05/09/2003,09:52,261.17,261.17,261.17,261.17,45
05/09/2003,09:53,261.17,261.35,261.13,261.13,12356
05/09/2003,09:54,261.57,261.93,261.57,261.93,783
05/09/2003,09:56,262.02,262.02,262.02,262.02,716
05/09/2003,09:57,261.8,261.8,261.8,261.8,22
05/09/2003,09:58,262.24,262.24,262.24,262.24,470
05/09/2003,10:01,262.33,262.33,262.33,262.33,224
05/09/2003,10:02,262.33,262.6,262.33,262.6,1074
05/09/2003,10:03,262.24,262.24,262.24,262.24,2686
05/09/2003,10:04,262.24,262.24,262.24,262.24,8506
05/09/2003,10:06,262.51,262.51,262.51,262.51,224
05/09/2003,10:08,263.54,263.54,263.54,263.54,672
05/09/2003,10:09,263.58,263.76,263.58,263.58,313
05/09/2003,10:11,263.27,263.27,263.23,263.23,672
05/09/2003,10:12,263.58,263.58,263.58,263.58,45
05/09/2003,10:14,263,263,263,263,45
05/09/2003,10:16,262.42,262.42,262.42,262.42,448
05/09/2003,10:17,262.33,262.33,262.33,262.33,67
05/09/2003,10:19,262.02,262.02,262.02,262.02,22
05/09/2003,10:20,261.89,261.89,261.8,261.8,336
05/09/2003,10:21,262.02,262.02,262.02,262.02,224
05/09/2003,10:22,262.42,262.42,262.42,262.42,672
05/09/2003,10:25,263.09,263.09,263.09,263.09,224
05/09/2003,10:27,263,263,263,263,560
05/09/2003,10:29,262.91,262.91,262.91,262.91,22
05/09/2003,10:33,262.56,262.56,262.42,262.42,470
05/09/2003,10:36,262.15,262.15,262.15,262.15,179
05/09/2003,10:38,262.78,262.78,262.78,262.78,448
05/09/2003,10:39,262.42,262.42,262.42,262.42,45
05/09/2003,10:47,262.38,262.38,262.38,262.38,112
05/09/2003,10:55,262.74,262.74,262.74,262.74,67
05/09/2003,10:59,262.78,262.78,262.56,262.56,157
05/09/2003,11:00,263.14,263.14,263.14,263.14,224
05/09/2003,11:02,262.91,262.91,262.91,262.91,22
05/09/2003,11:07,263.09,263.09,263.09,263.09,45
05/09/2003,11:09,262.78,262.78,262.78,262.78,739
05/09/2003,11:12,263.09,263.09,263.09,263.09,112
05/09/2003,11:15,263,263,262.91,262.91,67
05/09/2003,11:17,263,263.49,263,263.49,112
05/09/2003,11:19,263.58,263.58,263.58,263.58,895
05/09/2003,11:20,263.58,263.58,263.58,263.58,448
05/09/2003,11:25,263.76,263.76,263.76,263.76,22
05/09/2003,11:27,263.94,263.94,263.94,263.94,112
05/09/2003,11:30,263.81,263.81,263.81,263.81,224
05/09/2003,11:31,263.76,263.76,263.76,263.76,45
05/09/2003,11:35,263.85,263.85,263.85,263.85,22
05/09/2003,11:36,264.17,264.17,264.17,264.17,157
05/09/2003,11:37,264.12,264.12,264.12,264.12,22
05/09/2003,11:38,263.76,263.76,263.76,263.76,45
05/09/2003,11:39,263.81,263.81,263.81,263.81,90
05/09/2003,11:40,263.67,263.67,263.67,263.67,179
05/09/2003,11:43,264.03,264.03,264.03,264.03,22
05/09/2003,11:50,264.03,264.03,264.03,264.03,112
05/09/2003,11:52,264.25,264.34,264.25,264.34,224
05/09/2003,11:57,264.08,264.08,264.08,264.08,45
05/09/2003,11:59,264.34,264.34,264.34,264.34,1119
05/09/2003,12:06,265.01,265.01,265.01,265.01,201
05/09/2003,12:07,265.06,265.06,265.06,265.06,224
05/09/2003,12:08,265.06,265.06,264.97,264.97,246
05/09/2003,12:09,265.01,265.01,265.01,265.01,67
05/09/2003,12:10,264.92,264.97,264.92,264.97,515
05/09/2003,12:11,265.37,265.37,265.37,265.37,112
05/09/2003,12:13,265.82,265.82,265.82,265.82,22
05/09/2003,12:14,265.82,265.82,265.82,265.82,201
05/09/2003,12:15,265.82,265.82,265.82,265.82,67
05/09/2003,12:16,266.13,266.13,266.13,266.13,1679
05/09/2003,12:17,266.04,266.26,265.95,266.26,313
05/09/2003,12:18,266.09,266.09,266.09,266.09,22
05/09/2003,12:19,266.26,266.26,266.26,266.26,112
05/09/2003,12:21,265.91,265.91,265.91,265.91,45
05/09/2003,12:22,266.09,266.09,266.09,266.09,269
05/09/2003,12:23,266.09,266.09,266.09,266.09,90
05/09/2003,12:26,266.18,266.44,266.18,266.44,67
05/09/2003,12:27,266.35,266.35,266.35,266.35,134
05/09/2003,12:28,266.71,266.71,266.71,266.71,448
05/09/2003,12:30,267.34,267.34,267.34,267.34,1119
05/09/2003,12:37,267.29,267.29,267.29,267.29,22
05/09/2003,12:39,266.49,266.49,266.49,266.49,22
05/09/2003,12:40,266.4,266.4,266.4,266.4,224
05/09/2003,12:42,266.26,266.26,266.26,266.26,1791
05/09/2003,12:49,266.04,266.04,266.04,266.04,246
05/09/2003,12:50,266.13,266.13,266.13,266.13,134
05/09/2003,12:53,266.13,266.26,266.13,266.26,1231
05/09/2003,13:00,266.04,266.04,266.04,266.04,22
05/09/2003,13:03,266.26,266.26,266.26,266.26,22
05/09/2003,13:05,266.26,266.26,266.26,266.26,67
05/09/2003,13:06,266.26,266.26,266.26,266.26,90
05/09/2003,13:09,266.26,266.26,266.26,266.26,45
05/09/2003,13:10,266.26,266.26,266.26,266.26,537
05/09/2003,13:11,266.26,266.26,266.26,266.26,1656
05/09/2003,13:14,266.26,266.26,266.26,266.26,1119
05/09/2003,13:19,265.86,266.04,265.86,266.04,582
05/09/2003,13:23,266.67,266.67,266.67,266.67,45
05/09/2003,13:24,266.49,266.49,266.49,266.49,1903
05/09/2003,13:30,266.13,266.13,265.82,265.82,1119
05/09/2003,13:37,266.18,266.18,266.18,266.18,22
05/09/2003,13:38,266.09,266.09,266.09,266.09,45
05/09/2003,13:39,266.13,266.13,266.13,266.13,22
05/09/2003,13:45,266.04,266.04,266.04,266.04,22
05/09/2003,13:46,266.04,266.04,266.04,266.04,22
05/09/2003,13:48,265.91,265.91,265.91,265.91,112
05/09/2003,13:49,265.91,265.91,265.82,265.82,1433
05/09/2003,13:50,265.82,265.82,265.82,265.82,448
05/09/2003,13:52,265.73,265.73,265.73,265.73,11192
05/09/2003,13:54,265.51,265.51,265.51,265.51,224
05/09/2003,13:55,265.51,265.51,265.51,265.51,246
05/09/2003,13:56,265.86,265.86,265.86,265.86,134
05/09/2003,14:01,266,266.09,266,266.09,2283
05/09/2003,14:03,265.82,265.82,265.82,265.82,22
05/09/2003,14:13,265.77,265.77,265.77,265.77,22
05/09/2003,14:15,265.82,265.82,265.82,265.82,157
05/09/2003,14:19,266.18,266.18,266.18,266.18,1119
05/09/2003,14:23,265.82,265.82,265.82,265.82,448
05/09/2003,14:31,265.59,265.59,265.55,265.55,470
05/09/2003,14:33,265.55,265.55,265.1,265.1,2485
05/09/2003,14:34,265.15,265.15,265.15,265.15,67
05/09/2003,14:35,265.15,265.15,264.88,264.92,6021
05/09/2003,14:36,264.92,264.92,264.92,264.92,716
05/09/2003,14:37,264.92,264.97,264.75,264.97,4499
05/09/2003,14:38,264.66,264.66,264.66,264.66,45
05/09/2003,14:39,264.48,264.48,264.48,264.48,112
05/09/2003,14:40,264.57,264.92,264.57,264.92,425
05/09/2003,14:46,264.92,264.92,264.92,264.92,22
05/09/2003,14:47,264.92,264.92,264.92,264.92,22
05/09/2003,14:50,265.1,265.1,265.1,265.1,22
05/09/2003,15:00,265.59,265.59,265.59,265.59,582
05/09/2003,15:05,265.46,265.59,265.46,265.59,67
05/09/2003,15:10,265.91,265.91,265.91,265.91,45
05/09/2003,15:12,265.95,265.95,265.95,265.95,313
05/09/2003,15:25,265.77,265.77,265.77,265.77,45
05/09/2003,15:26,265.82,265.82,265.82,265.82,22
05/09/2003,15:27,265.82,265.82,265.82,265.82,22
05/09/2003,15:29,265.82,265.82,265.82,265.82,22
05/09/2003,15:30,265.82,265.82,265.82,265.82,2238
05/09/2003,15:31,265.82,265.82,265.82,265.82,22
05/09/2003,15:32,265.86,265.86,265.86,265.86,22
05/09/2003,15:36,265.95,265.95,265.95,265.95,134
05/09/2003,15:37,266.18,266.18,266.18,266.18,22
05/09/2003,15:44,266.49,266.49,266.49,266.49,22
05/09/2003,15:49,266.26,266.26,266.26,266.26,716
05/09/2003,15:54,266.04,266.26,266.04,266.04,11214
05/09/2003,15:55,266.18,266.18,266.18,266.18,649
05/09/2003,15:56,266.4,266.4,266.4,266.4,224
05/09/2003,15:57,266.13,266.13,266.13,266.13,45
05/09/2003,15:59,266.18,266.18,266.18,266.18,201
05/12/2003,09:35,265.86,265.86,264.74,264.74,313
05/12/2003,09:36,264.74,264.74,264.74,264.74,134
05/12/2003,09:37,263.85,264.52,263.67,263.67,1589
05/12/2003,09:38,263.63,263.67,263.63,263.67,313
05/12/2003,09:40,264.03,264.16,264.03,264.16,112
05/12/2003,09:41,264.52,264.52,263.85,263.85,5595
05/12/2003,09:42,264.52,265.28,263.76,263.76,2977
05/12/2003,09:44,265.41,265.41,265.41,265.41,112
05/12/2003,09:45,265.64,265.86,265.64,265.86,336
05/12/2003,09:46,266.49,266.49,266.22,266.4,3491
05/12/2003,09:48,266.35,266.58,266.22,266.22,313
05/12/2003,09:49,266.22,266.22,266.17,266.17,1007
05/12/2003,09:50,266.67,266.67,266.53,266.53,783
05/12/2003,09:51,267.2,267.2,267.2,267.2,112
05/12/2003,09:52,267.2,267.38,267.2,267.2,2551
05/12/2003,09:53,267.29,267.29,267.2,267.2,1567
05/12/2003,09:54,267.11,267.2,266.98,267.2,671
05/12/2003,09:56,267.2,267.47,267.11,267.16,3849
05/12/2003,09:58,266.53,266.53,266.53,266.53,90
05/12/2003,09:59,266.71,266.71,266.71,266.71,224
05/12/2003,10:00,266.35,266.53,266.31,266.53,1074
05/12/2003,10:04,267.25,267.25,266.84,266.84,1119
05/12/2003,10:06,267.2,267.38,267.2,267.38,224
05/12/2003,10:07,267.43,267.43,267.43,267.43,269
05/12/2003,10:08,267.43,267.43,267.43,267.43,224
05/12/2003,10:09,267.11,267.11,267.11,267.11,112
05/12/2003,10:11,267.74,267.74,267.74,267.74,1209
05/12/2003,10:12,267.83,267.87,267.83,267.87,515
05/12/2003,10:13,268.01,268.1,268.01,268.1,2775
05/12/2003,10:14,268.77,268.77,268.54,268.54,806
05/12/2003,10:15,268.94,268.94,268.59,268.59,112
05/12/2003,10:16,268.94,268.94,268.94,268.94,448
05/12/2003,10:19,268.68,268.68,268.68,268.68,336
05/12/2003,10:20,268.19,268.19,268.19,268.19,448
05/12/2003,10:21,268.14,268.27,268.1,268.27,425
05/12/2003,10:22,268.36,268.36,268.36,268.36,22
05/12/2003,10:23,268.45,268.54,268.45,268.54,560
05/12/2003,10:24,268.54,268.54,268.54,268.54,694
05/12/2003,10:25,268.81,268.81,268.63,268.63,3402
05/12/2003,10:26,269.03,269.03,269.03,269.03,22
05/12/2003,10:28,269.12,269.21,268.99,269.21,448
05/12/2003,10:29,268.81,268.81,268.81,268.81,16785
05/12/2003,10:30,269.12,269.12,269.12,269.12,224
05/12/2003,10:31,268.99,269.21,268.99,269.21,5640
05/12/2003,10:32,268.63,268.63,268.63,268.63,67
05/12/2003,10:33,268.63,268.94,268.63,268.94,5908
05/12/2003,10:34,268.9,268.9,268.9,268.9,224
05/12/2003,10:35,268.59,268.9,268.54,268.9,2081
05/12/2003,10:36,268.63,268.63,268.54,268.54,1253
05/12/2003,10:37,268.63,268.63,268.63,268.63,22
05/12/2003,10:38,268.63,268.77,268.05,268.77,6759
05/12/2003,10:39,267.69,267.69,267.69,267.69,90
05/12/2003,10:40,267.87,267.87,267.83,267.83,157
05/12/2003,10:41,267.47,267.78,267.29,267.78,895
05/12/2003,10:42,267.65,267.65,267.65,267.65,5595
05/12/2003,10:43,267.51,267.65,267.38,267.38,560
05/12/2003,10:44,267.6,267.6,267.43,267.43,157
05/12/2003,10:45,267.43,267.51,267.43,267.51,4991
05/12/2003,10:47,267.2,267.2,267.2,267.2,22
05/12/2003,10:48,267.43,267.65,267.43,267.65,157
05/12/2003,10:49,267.87,267.87,267.87,267.87,448
05/12/2003,10:50,268.1,268.27,267.74,268.27,3827
05/12/2003,10:51,268.05,268.05,268.05,268.05,448
05/12/2003,10:52,268.1,268.1,268.1,268.1,224
05/12/2003,10:53,268.1,268.1,268.1,268.1,560
05/12/2003,10:54,268.32,268.32,268.32,268.32,448
05/12/2003,10:56,268.27,268.27,268.27,268.27,157
05/12/2003,10:57,268.1,268.27,268.1,268.27,380
05/12/2003,10:58,268.5,268.5,268.1,268.1,291
05/12/2003,11:00,268.14,268.14,268.14,268.14,380
05/12/2003,11:01,268.23,268.23,268.23,268.23,22
05/12/2003,11:02,268.5,268.5,268.5,268.5,22
05/12/2003,11:04,268.14,268.14,268.14,268.14,448
05/12/2003,11:08,268.36,268.36,268.36,268.36,895
05/12/2003,11:11,268.54,268.54,268.54,268.54,67
05/12/2003,11:13,268.77,268.77,268.54,268.54,313
05/12/2003,11:17,268.86,268.86,268.77,268.86,269
05/12/2003,11:20,268.59,268.59,268.59,268.59,224
05/12/2003,11:21,268.54,268.72,268.54,268.72,448
05/12/2003,11:22,268.81,268.81,268.81,268.81,45
05/12/2003,11:23,268.54,268.54,268.54,268.54,224
05/12/2003,11:29,268.81,268.81,268.41,268.41,112
05/12/2003,11:31,268.36,268.36,268.36,268.36,157
05/12/2003,11:34,268.36,268.36,268.36,268.36,22
05/12/2003,11:37,268.99,268.99,268.77,268.77,1186
05/12/2003,11:39,268.77,268.77,268.77,268.77,45
05/12/2003,11:41,268.77,268.77,268.77,268.77,224
05/12/2003,11:43,268.86,268.86,268.86,268.86,895
05/12/2003,11:44,268.99,268.99,268.99,268.99,1790
05/12/2003,11:47,268.99,268.99,268.99,268.99,22
05/12/2003,11:48,268.72,268.72,268.72,268.72,22
05/12/2003,11:50,268.63,268.99,268.63,268.99,67
05/12/2003,11:51,268.94,268.94,268.94,268.94,11190
05/12/2003,11:56,268.99,268.99,268.99,268.99,336
05/12/2003,12:00,269.21,269.21,269.21,269.21,224
05/12/2003,12:03,268.99,268.99,268.99,268.99,336
05/12/2003,12:04,268.94,268.94,268.94,268.94,45
05/12/2003,12:08,268.94,268.94,268.94,268.94,22
05/12/2003,12:09,268.99,268.99,268.99,268.99,67
05/12/2003,12:11,268.99,268.99,268.99,268.99,67
05/12/2003,12:12,268.86,268.99,268.86,268.99,403
05/12/2003,12:16,269.17,269.17,269.17,269.17,560
05/12/2003,12:22,268.94,268.99,268.94,268.99,90
05/12/2003,12:27,269.17,269.17,269.17,269.17,336
05/12/2003,12:28,269.35,269.35,269.35,269.35,67
05/12/2003,12:34,269.26,269.3,269.26,269.3,67
05/12/2003,12:37,269.3,269.3,269.3,269.3,67
05/12/2003,12:40,269.26,269.26,269.26,269.26,45
05/12/2003,12:42,269.26,269.26,269.26,269.26,22
05/12/2003,12:43,269.3,269.3,269.26,269.26,157
05/12/2003,12:44,269.26,269.26,269.17,269.17,537
05/12/2003,12:45,269.12,269.35,269.12,269.35,671
05/12/2003,12:49,269.39,269.39,269.21,269.39,448
05/12/2003,12:52,269.21,269.21,269.21,269.21,22
05/12/2003,12:54,269.44,269.44,269.44,269.44,224
05/12/2003,12:55,269.44,269.44,269.44,269.44,1567
05/12/2003,12:57,269.48,269.48,269.48,269.48,45
05/12/2003,12:58,269.66,269.66,269.66,269.66,112
05/12/2003,12:59,269.66,269.66,269.66,269.66,22
05/12/2003,13:00,269.66,269.66,269.66,269.66,560
05/12/2003,13:01,269.66,269.66,269.66,269.66,224
05/12/2003,13:03,269.88,269.88,269.88,269.88,448
05/12/2003,13:05,269.75,269.75,269.75,269.75,22
05/12/2003,13:06,269.88,269.88,269.88,269.88,224
05/12/2003,13:10,269.66,269.75,269.66,269.75,112
05/12/2003,13:12,269.75,269.84,269.75,269.84,358
05/12/2003,13:13,269.79,269.79,269.79,269.79,22
05/12/2003,13:16,269.62,269.62,269.62,269.62,67
05/12/2003,13:17,269.35,269.35,269.35,269.35,224
05/12/2003,13:20,269.26,269.48,269.21,269.21,1679
05/12/2003,13:24,269.08,269.08,269.08,269.08,470
05/12/2003,13:26,269.21,269.21,269.21,269.21,45
05/12/2003,13:27,269.03,269.12,269.03,269.12,448
05/12/2003,13:28,269.08,269.08,269.08,269.08,112
05/12/2003,13:29,269.21,269.21,269.21,269.21,157
05/12/2003,13:31,269.03,269.03,269.03,269.03,22
05/12/2003,13:32,269.21,269.21,269.21,269.21,22
05/12/2003,13:34,269.12,269.12,269.12,269.12,224
05/12/2003,13:42,268.99,268.99,268.9,268.9,895
05/12/2003,13:51,268.94,268.94,268.9,268.9,425
05/12/2003,13:52,268.59,268.77,268.59,268.77,336
05/12/2003,13:54,268.54,268.54,268.54,268.54,67
05/12/2003,13:55,268.32,268.32,268.1,268.1,112
05/12/2003,13:56,267.87,267.87,267.83,267.83,2238
05/12/2003,13:57,267.87,268.19,267.65,267.96,27639
05/12/2003,13:58,267.56,267.56,267.56,267.56,67
05/12/2003,14:00,267.69,267.69,267.69,267.69,313
05/12/2003,14:02,267.78,267.78,267.78,267.78,67
05/12/2003,14:03,267.51,267.65,267.51,267.65,582
05/12/2003,14:04,267.6,267.65,267.6,267.65,1544
05/12/2003,14:05,267.87,267.87,267.74,267.74,157
05/12/2003,14:06,267.96,267.96,267.92,267.92,470
05/12/2003,14:08,268.05,268.05,268.05,268.05,45
05/12/2003,14:12,267.65,267.65,267.65,267.65,67
05/12/2003,14:13,267.69,267.87,267.65,267.65,358
05/12/2003,14:16,268.01,268.01,267.65,267.65,671
05/12/2003,14:17,267.96,268.01,267.96,268.01,201
05/12/2003,14:18,267.74,267.74,267.74,267.74,179
05/12/2003,14:20,268.01,268.1,268.01,268.1,1119
05/12/2003,14:24,267.56,267.56,267.2,267.2,2216
05/12/2003,14:25,266.98,266.98,266.98,266.98,179
05/12/2003,14:26,267.16,267.16,266.98,266.98,1164
05/12/2003,14:27,266.98,266.98,266.76,266.76,3424
05/12/2003,14:28,266.76,266.76,266.76,266.76,1343
05/12/2003,14:29,266.93,266.93,266.93,266.93,45
05/12/2003,14:31,266.84,266.84,266.53,266.53,358
05/12/2003,14:32,266.58,266.71,266.53,266.71,246
05/12/2003,14:33,266.31,266.31,266.31,266.31,22
05/12/2003,14:34,266.44,266.44,266.44,266.44,448
05/12/2003,14:35,266.44,266.44,266.44,266.44,448
05/12/2003,14:36,266.31,266.31,266,266,246
05/12/2003,14:37,266.44,266.44,266.31,266.31,22380
05/12/2003,14:38,266.09,266.09,265.41,265.64,1365
05/12/2003,14:39,265.41,265.86,265.41,265.73,11839
05/12/2003,14:40,265.41,265.86,265.41,265.86,1298
05/12/2003,14:41,265.77,265.86,265.73,265.77,1320
05/12/2003,14:42,265.86,265.91,265.86,265.91,17635
05/12/2003,14:43,265.86,266.53,265.86,266.17,7878
05/12/2003,14:44,266.31,266.49,266.31,266.49,1186
05/12/2003,14:45,266.13,266.13,266.13,266.13,22
05/12/2003,14:47,266.31,266.31,266.31,266.31,22
05/12/2003,14:50,266.53,266.53,266.53,266.53,448
05/12/2003,14:51,266.31,266.31,266.31,266.31,22
05/12/2003,14:53,266.44,266.44,266.31,266.31,2305
05/12/2003,14:54,266.31,266.31,266.31,266.31,22
05/12/2003,14:55,266.26,266.26,266.26,266.26,448
05/12/2003,14:56,266.31,266.31,266.31,266.31,2260
05/12/2003,14:59,266.44,266.44,266.44,266.44,336
05/12/2003,15:00,266.44,266.44,266.44,266.44,22
05/12/2003,15:01,266.44,266.44,266.44,266.44,22
05/12/2003,15:04,266.09,266.09,266.09,266.09,67
05/12/2003,15:05,266.09,266.26,266.09,266.26,470
05/12/2003,15:06,266.26,266.35,266.26,266.35,157
05/12/2003,15:08,266.44,266.44,266.44,266.44,45
05/12/2003,15:10,266.17,266.17,266.17,266.17,67
05/12/2003,15:13,266.31,266.31,266.31,266.31,4812
05/12/2003,15:14,266.31,266.31,266.31,266.31,783
05/12/2003,15:19,266.58,266.58,266.58,266.58,45
05/12/2003,15:20,266.58,266.58,266.31,266.31,2305
05/12/2003,15:21,266.49,266.49,266.49,266.49,201
05/12/2003,15:23,266.49,266.93,266.49,266.93,1253
05/12/2003,15:26,266.4,266.4,266.4,266.4,67
05/12/2003,15:27,266.31,266.53,266.31,266.53,1343
05/12/2003,15:28,266.53,266.53,266.53,266.53,112
05/12/2003,15:30,266.31,266.31,266.31,266.31,1119
05/12/2003,15:31,266.31,266.53,266.26,266.49,5796
05/12/2003,15:32,266.62,266.62,266.44,266.44,627
05/12/2003,15:34,266.31,266.4,266.31,266.31,4476
05/12/2003,15:35,266.4,266.4,266.4,266.4,112
05/12/2003,15:36,266.4,266.4,266.31,266.31,2238
05/12/2003,15:40,266.44,266.44,266.44,266.44,112
05/12/2003,15:41,266.58,266.58,266.58,266.58,134
05/12/2003,15:44,266.35,266.35,266.35,266.35,224
05/12/2003,15:45,266.49,266.49,266.49,266.49,45
05/12/2003,15:46,266.53,266.53,266.53,266.53,8952
05/12/2003,15:49,266.35,266.4,266.35,266.4,291
05/12/2003,15:50,266.4,266.49,266.4,266.49,90
05/12/2003,15:51,266.49,266.49,266.49,266.49,492
05/12/2003,15:52,266.49,266.49,266.49,266.49,7833
05/12/2003,15:54,266.35,266.4,266.35,266.4,269
05/12/2003,15:55,266.35,266.35,266.22,266.22,403
05/12/2003,15:56,266.26,266.31,266.22,266.26,4812
05/12/2003,15:57,266.22,266.22,266.22,266.22,5595
05/12/2003,15:59,266.49,266.49,266.26,266.26,179
05/13/2003,09:37,267.16,267.16,267.16,267.16,1253
05/13/2003,09:38,267.16,267.16,266.22,267.16,4678
05/13/2003,09:39,265.91,265.91,265.37,265.37,336
05/13/2003,09:40,265.82,265.82,265.82,265.82,224
05/13/2003,09:41,265.82,266.26,265.82,266.26,2574
05/13/2003,09:42,266.26,266.26,266.04,266.04,381
05/13/2003,09:44,266,266,265.82,265.82,3581
05/13/2003,09:45,266,266.26,265.37,266.26,5036
05/13/2003,09:46,266.09,266.4,265.68,265.68,29681
05/13/2003,09:47,266.35,266.35,266.18,266.18,448
05/13/2003,09:49,266.4,266.4,266.4,266.4,112
05/13/2003,09:50,266.49,266.49,266.49,266.49,3358
05/13/2003,09:51,266.58,266.58,266.49,266.49,5618
05/13/2003,09:56,267.38,267.38,267.16,267.16,1343
05/13/2003,09:57,267.69,267.69,267.52,267.56,291
05/13/2003,09:58,267.29,267.29,267.29,267.29,224
05/13/2003,09:59,267.16,267.6,267.16,267.16,2350
05/13/2003,10:00,267.38,267.38,267.38,267.38,67
05/13/2003,10:04,267.16,267.16,267.16,267.16,672
05/13/2003,10:05,266.8,266.8,266.8,266.8,157
05/13/2003,10:08,266.53,266.8,266.53,266.8,2664
05/13/2003,10:09,267.07,267.07,267.07,267.07,67
05/13/2003,10:10,266.53,266.53,266.44,266.44,716
05/13/2003,10:13,266.18,266.18,266.18,266.18,112
05/13/2003,10:16,266.67,266.67,266.22,266.22,470
05/13/2003,10:20,266.26,266.26,266.26,266.26,2238
05/13/2003,10:26,267.02,267.02,267.02,267.02,224
05/13/2003,10:31,267.16,267.16,267.16,267.16,224
05/13/2003,10:32,266.89,266.89,266.89,266.89,22
05/13/2003,10:33,267.38,267.38,267.38,267.38,3358
05/13/2003,10:38,267.38,267.38,267.38,267.38,448
05/13/2003,10:43,267.78,267.78,267.78,267.78,336
05/13/2003,10:44,267.65,268.1,267.65,268.05,1343
05/13/2003,10:45,268.05,268.05,268.05,268.05,672
05/13/2003,10:46,268.05,268.05,268.05,268.05,134
05/13/2003,10:47,267.92,267.92,267.92,267.92,1119
05/13/2003,10:48,267.83,267.83,267.83,267.83,112
05/13/2003,10:49,268.19,268.19,268.05,268.14,224
05/13/2003,10:50,268.14,268.14,267.83,267.83,515
05/13/2003,10:53,268.05,268.05,268.05,268.05,22
05/13/2003,10:54,268.05,268.28,268.05,268.28,828
05/13/2003,10:55,268.32,268.32,268.32,268.32,3358
05/13/2003,10:58,268.23,268.23,268.23,268.23,22
05/13/2003,11:00,268.23,268.28,268.23,268.28,45
05/13/2003,11:04,267.92,267.92,267.92,267.92,22
05/13/2003,11:05,268.05,268.05,268.05,268.05,67
05/13/2003,11:06,267.69,267.69,267.69,267.69,45
05/13/2003,11:10,268.01,268.01,268.01,268.01,201
05/13/2003,11:16,267.96,267.96,267.96,267.96,22
05/13/2003,11:17,267.87,267.87,267.87,267.87,45
05/13/2003,11:18,268.1,268.1,268.1,268.1,45
05/13/2003,11:20,268.63,268.63,268.63,268.63,67
05/13/2003,11:21,268.63,268.81,268.63,268.81,895
05/13/2003,11:23,268.99,268.99,268.99,268.99,1119
05/13/2003,11:27,268.95,268.95,268.95,268.95,336
05/13/2003,11:29,268.95,268.95,268.95,268.95,2126
05/13/2003,11:33,269.17,269.17,268.95,268.95,157
05/13/2003,11:35,269.17,269.17,269.17,269.17,22
05/13/2003,11:36,269.08,269.08,269.08,269.08,90
05/13/2003,11:37,269.03,269.03,269.03,269.03,90
05/13/2003,11:38,269.03,269.03,269.03,269.03,2731
05/13/2003,11:40,268.99,268.99,268.99,268.99,112
05/13/2003,11:41,268.68,268.68,268.68,268.68,22
05/13/2003,11:42,268.77,268.77,268.77,268.77,22
05/13/2003,11:47,268.95,268.95,268.95,268.95,2149
05/13/2003,11:50,269.21,269.21,269.21,269.21,22
05/13/2003,11:55,269.62,269.62,269.62,269.62,22
05/13/2003,11:57,269.75,270.15,269.75,270.15,201
05/13/2003,11:59,270.2,270.2,270.2,270.2,112
05/13/2003,12:03,270.24,270.24,270.15,270.24,560
05/13/2003,12:04,270.24,270.24,270.24,270.24,224
05/13/2003,12:08,270.02,270.02,269.84,269.84,381
05/13/2003,12:09,269.84,269.84,269.84,269.84,1970
05/13/2003,12:13,269.84,269.84,269.84,269.84,22
05/13/2003,12:16,270.24,270.29,270.24,270.29,649
05/13/2003,12:18,270.29,270.29,270.29,270.29,67
05/13/2003,12:22,270.69,270.69,270.69,270.69,157
05/13/2003,12:23,270.69,270.69,270.69,270.69,45
05/13/2003,12:32,270.51,270.6,270.51,270.6,45
05/13/2003,12:33,270.69,270.69,270.69,270.69,179
05/13/2003,12:35,271.04,271.04,271.04,271.04,112
05/13/2003,12:36,271.13,271.13,271.13,271.13,560
05/13/2003,12:37,271.09,271.13,271.09,271.13,45
05/13/2003,12:39,271.13,271.13,271.13,271.13,45
05/13/2003,12:40,271.13,271.4,271.13,271.13,11281
05/13/2003,12:41,271.4,271.8,271.4,271.49,3693
05/13/2003,12:42,271.8,271.8,271.45,271.45,1119
05/13/2003,12:43,271.85,271.85,271.85,271.85,2126
05/13/2003,12:44,271.85,271.85,271.85,271.85,425
05/13/2003,12:45,272.03,272.03,272.03,272.03,1119
05/13/2003,12:48,272.52,272.52,272.52,272.52,112
05/13/2003,12:49,272.52,272.74,272.52,272.52,2149
05/13/2003,12:51,273.19,273.19,273.1,273.1,895
05/13/2003,12:52,273.1,273.19,273.1,273.19,783
05/13/2003,12:53,272.97,273.19,272.97,273.19,1343
05/13/2003,12:54,273.19,273.19,273.19,273.19,1119
05/13/2003,12:55,273.41,273.41,273.19,273.19,134
05/13/2003,12:58,273.68,273.68,273.68,273.68,1455
05/13/2003,13:00,273.41,273.41,273.41,273.41,4477
05/13/2003,13:01,273.37,273.37,273.28,273.28,45
05/13/2003,13:02,273.59,273.59,273.59,273.59,224
05/13/2003,13:03,273.64,273.64,273.64,273.64,448
05/13/2003,13:04,273.5,273.64,273.5,273.64,761
05/13/2003,13:05,273.59,273.68,273.59,273.64,13878
05/13/2003,13:06,273.64,273.64,273.64,273.64,4298
05/13/2003,13:07,273.41,273.41,273.41,273.41,448
05/13/2003,13:08,273.19,273.32,273.19,273.32,828
05/13/2003,13:09,273.23,273.23,273.23,273.23,2238
05/13/2003,13:10,272.97,272.97,272.97,272.97,3358
05/13/2003,13:11,272.92,272.92,272.52,272.52,739
05/13/2003,13:14,272.52,272.52,272.52,272.52,448
05/13/2003,13:15,272.52,272.52,272.52,272.52,112
05/13/2003,13:16,272.52,272.61,272.52,272.61,2686
05/13/2003,13:17,272.34,272.34,272.34,272.34,1209
05/13/2003,13:18,272.3,272.74,272.3,272.74,1567
05/13/2003,13:28,272.61,272.92,272.52,272.52,157
05/13/2003,13:30,272.3,272.34,272.3,272.34,90
05/13/2003,13:33,272.3,272.3,272.3,272.3,22
05/13/2003,13:35,272.3,272.3,272.3,272.3,22
05/13/2003,13:39,272.21,272.3,272.21,272.3,18825
05/13/2003,13:40,272.16,272.21,272.16,272.21,29099
05/13/2003,13:41,272.12,272.12,271.85,271.85,291
05/13/2003,13:42,271.85,271.85,271.67,271.67,134
05/13/2003,13:44,271.63,271.67,271.63,271.67,336
05/13/2003,13:45,271.4,271.45,271.27,271.27,582
05/13/2003,13:48,271.76,271.76,271.4,271.4,2238
05/13/2003,13:49,271.63,271.63,271.63,271.63,90
05/13/2003,13:50,271.76,271.76,271.76,271.76,560
05/13/2003,13:53,271.85,271.85,271.85,271.85,2619
05/13/2003,13:54,271.63,271.63,271.63,271.63,1119
05/13/2003,13:56,271.89,271.89,271.89,271.89,67
05/13/2003,13:58,271.94,271.94,271.94,271.94,2238
05/13/2003,14:00,271.76,271.76,271.76,271.76,381
05/13/2003,14:01,272.12,272.12,271.8,271.8,3917
05/13/2003,14:03,271.98,271.98,271.98,271.98,11192
05/13/2003,14:04,271.72,271.72,271.72,271.72,2015
05/13/2003,14:06,271.45,271.45,271.27,271.27,4813
05/13/2003,14:08,271.22,271.22,271.22,271.22,112
05/13/2003,14:09,271.18,271.18,271.18,271.18,112
05/13/2003,14:11,271,271.13,270.82,271.13,3134
05/13/2003,14:13,271.09,271.09,271.09,271.09,5641
05/13/2003,14:20,270.78,270.78,270.46,270.73,1410
05/13/2003,14:21,270.55,270.55,270.55,270.55,224
05/13/2003,14:22,270.64,270.64,270.64,270.64,2238
05/13/2003,14:24,270.51,270.51,270.37,270.37,246
05/13/2003,14:28,270.46,270.46,270.46,270.46,246
05/13/2003,14:29,270.73,270.73,270.73,270.73,672
05/13/2003,14:30,270.6,270.6,270.6,270.6,224
05/13/2003,14:32,270.82,270.87,270.82,270.87,1343
05/13/2003,14:33,270.96,271,270.96,271,4477
05/13/2003,14:36,271.09,271.09,271.09,271.09,2238
05/13/2003,14:38,271.27,271.4,271.27,271.4,45
05/13/2003,14:39,271.31,271.4,271.31,271.31,269
05/13/2003,14:40,271.31,271.4,271.31,271.4,45
05/13/2003,14:41,271.31,271.8,271.31,271.8,1791
05/13/2003,14:42,271.49,271.49,271.49,271.49,45
05/13/2003,14:44,271.85,271.85,271.85,271.85,1119
05/13/2003,14:45,271.8,271.8,271.72,271.72,90
05/13/2003,14:46,272.07,272.07,271.94,272.07,2798
05/13/2003,14:47,271.85,272.25,271.85,272.25,2462
05/13/2003,14:48,272.25,272.25,272.07,272.07,694
05/13/2003,14:49,272.25,272.25,272.25,272.25,336
05/13/2003,14:50,272.39,272.39,272.39,272.39,336
05/13/2003,14:53,272.34,272.34,272.34,272.34,201
05/13/2003,14:54,272.52,272.7,272.52,272.7,112
05/13/2003,14:55,272.74,272.74,272.74,272.74,134
05/13/2003,14:56,272.52,272.52,272.52,272.52,224
05/13/2003,14:57,272.52,272.61,272.52,272.61,1343
05/13/2003,14:58,272.52,272.52,272.52,272.52,783
05/13/2003,15:01,272.56,272.56,272.56,272.56,22
05/13/2003,15:02,272.52,272.61,272.52,272.61,1433
05/13/2003,15:03,272.74,272.74,272.56,272.56,1164
05/13/2003,15:07,272.43,272.43,272.43,272.43,22
05/13/2003,15:09,272.56,272.56,272.56,272.56,22
05/13/2003,15:10,272.7,272.7,272.7,272.7,45
05/13/2003,15:11,272.74,272.74,272.74,272.74,1119
05/13/2003,15:12,272.74,272.74,272.74,272.74,112
05/13/2003,15:16,273.06,273.06,272.92,272.92,1097
05/13/2003,15:17,273.19,273.19,272.97,272.97,336
05/13/2003,15:18,272.97,272.97,272.97,272.97,224
05/13/2003,15:19,273.37,273.37,273.37,273.37,112
05/13/2003,15:20,273.5,273.5,273.5,273.5,783
05/13/2003,15:22,273.06,273.06,272.97,272.97,269
05/13/2003,15:23,272.74,272.74,272.74,272.74,224
05/13/2003,15:24,272.74,272.74,272.7,272.7,1097
05/13/2003,15:25,272.74,272.97,272.74,272.97,8618
05/13/2003,15:26,272.52,273.01,272.52,273.01,672
05/13/2003,15:27,272.74,272.74,272.74,272.74,112
05/13/2003,15:28,272.92,272.92,272.92,272.92,90
05/13/2003,15:29,272.74,272.74,272.74,272.74,112
05/13/2003,15:31,272.52,272.52,272.52,272.52,895
05/13/2003,15:32,272.52,272.74,272.52,272.74,90
05/13/2003,15:33,272.74,272.74,272.74,272.74,269
05/13/2003,15:35,272.74,272.74,272.74,272.74,134
05/13/2003,15:37,272.74,272.74,272.74,272.74,22
05/13/2003,15:38,272.88,272.88,272.88,272.88,157
05/13/2003,15:40,272.88,272.88,272.65,272.65,112
05/13/2003,15:42,272.88,272.88,272.88,272.88,224
05/13/2003,15:45,272.74,272.74,272.74,272.74,403
05/13/2003,15:46,272.74,272.74,272.74,272.74,22
05/13/2003,15:48,272.88,272.88,272.43,272.43,358
05/13/2003,15:49,272.39,272.39,272.39,272.39,336
05/13/2003,15:50,272.74,272.74,272.74,272.74,313
05/13/2003,15:52,272.74,272.74,272.74,272.74,157
05/13/2003,15:54,272.34,272.34,272.3,272.34,224
05/13/2003,15:55,272.3,272.3,272.03,272.3,5842
05/13/2003,15:56,272.03,272.39,272.03,272.03,6133
05/13/2003,15:57,272.21,272.21,272.03,272.03,201
05/13/2003,15:59,272.3,272.3,272.07,272.21,1500
05/14/2003,09:31,272.56,272.56,272.56,272.56,45
05/14/2003,09:34,272.83,272.97,272.83,272.97,470
05/14/2003,09:35,272.74,273.06,272.74,272.74,358
05/14/2003,09:36,272.52,272.52,272.52,272.52,448
05/14/2003,09:38,273.64,273.86,273.41,273.86,7163
05/14/2003,09:39,273.9,273.9,273.9,273.9,157
05/14/2003,09:40,273.64,273.68,273.41,273.41,16609
05/14/2003,09:41,273.41,273.64,273.14,273.28,24667
05/14/2003,09:42,273.19,273.64,273.19,273.64,4477
05/14/2003,09:43,273.77,274.04,273.77,274.04,604
05/14/2003,09:44,273.68,273.86,273.68,273.86,3246
05/14/2003,09:45,273.81,274.31,273.81,273.86,2350
05/14/2003,09:47,274.04,274.04,273.41,273.41,2529
05/14/2003,09:48,272.74,272.74,272.74,272.74,224
05/14/2003,09:49,273.64,273.64,273.64,273.64,11192
05/14/2003,09:50,272.97,272.97,272.92,272.92,67
05/14/2003,09:51,273.19,273.19,272.52,272.52,1030
05/14/2003,09:52,272.43,272.52,272.43,272.52,1455
05/14/2003,09:53,272.61,272.61,272.3,272.3,10968
05/14/2003,09:54,272.21,272.21,271.98,272.07,2686
05/14/2003,09:55,272.21,272.3,272.21,272.3,1164
05/14/2003,09:59,271.85,271.85,271.76,271.76,269
05/14/2003,10:00,271.63,271.63,271.09,271.09,2216
05/14/2003,10:01,271.18,271.18,270.96,270.96,448
05/14/2003,10:02,271.04,271.04,270.78,270.96,1119
05/14/2003,10:03,270.96,271.18,270.96,271.18,1701
05/14/2003,10:05,271.22,271.22,271.18,271.18,716
05/14/2003,10:06,271,271,271,271,224
05/14/2003,10:08,271.85,272.12,271.85,272.12,448
05/14/2003,10:10,271.76,271.76,271.76,271.76,224
05/14/2003,10:11,271.85,271.85,271.85,271.85,4477
05/14/2003,10:12,271.22,271.22,271.18,271.18,1455
05/14/2003,10:14,271.13,271.13,270.73,271.13,3447
05/14/2003,10:15,271.18,271.27,271.18,271.27,28427
05/14/2003,10:16,271.18,271.18,271.13,271.13,179
05/14/2003,10:17,271.49,271.72,271.4,271.72,425
05/14/2003,10:18,271.72,271.72,271.18,271.72,5865
05/14/2003,10:19,271.54,271.54,271.54,271.54,157
05/14/2003,10:20,271.31,271.31,271.27,271.27,470
05/14/2003,10:21,271.18,271.27,271.18,271.18,873
05/14/2003,10:23,271.18,271.18,270.96,270.96,112
05/14/2003,10:24,270.87,270.87,270.51,270.51,1768
05/14/2003,10:25,270.51,270.73,270.51,270.73,627
05/14/2003,10:26,270.55,270.55,270.55,270.55,5596
05/14/2003,10:28,270.55,270.55,270.51,270.51,1343
05/14/2003,10:29,270.73,270.73,270.73,270.73,2238
05/14/2003,10:30,271.18,271.18,271,271,90
05/14/2003,10:31,271,271,271,271,134
05/14/2003,10:32,271.18,271.4,271.18,271.4,492
05/14/2003,10:33,271.63,271.63,271.63,271.63,269
05/14/2003,10:34,271.85,271.85,271.85,271.85,24622
05/14/2003,10:35,271.85,271.85,271.85,271.85,224
05/14/2003,10:36,271.8,272.03,271.63,272.03,672
05/14/2003,10:40,272.74,272.83,272.74,272.83,1298
05/14/2003,10:41,272.61,272.61,272.61,272.61,45
05/14/2003,10:42,272.83,272.83,272.74,272.74,403
05/14/2003,10:43,272.97,272.97,272.97,272.97,112
05/14/2003,10:44,272.74,272.74,272.74,272.74,873
05/14/2003,10:45,272.52,272.52,272.52,272.52,90
05/14/2003,10:46,272.88,272.88,272.7,272.7,5708
05/14/2003,10:47,272.88,272.97,272.88,272.97,515
05/14/2003,10:48,272.97,272.97,272.97,272.97,1455
05/14/2003,10:49,272.97,272.97,272.97,272.97,7834
05/14/2003,10:50,272.97,272.97,272.97,272.97,22
05/14/2003,10:51,272.74,272.97,272.74,272.97,112
05/14/2003,10:52,272.7,272.7,272.7,272.7,22
05/14/2003,10:53,272.92,272.92,272.92,272.92,22
05/14/2003,10:55,272.92,272.92,272.52,272.52,134
05/14/2003,10:56,272.52,272.52,272.3,272.3,783
05/14/2003,10:58,272.65,272.65,272.65,272.65,448
05/14/2003,10:59,272.74,272.74,272.52,272.52,45
05/14/2003,11:01,272.65,272.65,272.65,272.65,22
05/14/2003,11:03,272.65,272.65,272.65,272.65,112
05/14/2003,11:04,272.65,272.65,272.65,272.65,224
05/14/2003,11:06,272.56,272.56,272.56,272.56,112
05/14/2003,11:11,273.19,273.41,273.19,273.41,492
05/14/2003,11:12,273.41,273.41,273.41,273.41,1119
05/14/2003,11:13,273.41,273.41,273.41,273.41,1119
05/14/2003,11:17,273.77,273.77,273.68,273.68,16027
05/14/2003,11:19,273.99,273.99,273.99,273.99,1343
05/14/2003,11:20,273.68,273.68,273.68,273.68,694
05/14/2003,11:21,273.55,273.55,273.55,273.55,5036
05/14/2003,11:22,273.64,273.86,273.64,273.86,1433
05/14/2003,11:23,273.86,273.86,273.86,273.86,403
05/14/2003,11:24,273.73,273.73,273.73,273.73,2238
05/14/2003,11:25,273.55,273.55,273.55,273.55,134
05/14/2003,11:28,273.1,273.1,273.1,273.1,448
05/14/2003,11:29,273.1,273.1,273.1,273.1,448
05/14/2003,11:34,272.97,272.97,272.97,272.97,112
05/14/2003,11:35,272.65,272.65,272.65,272.65,3358
05/14/2003,11:36,272.97,272.97,272.97,272.97,560
05/14/2003,11:39,272.97,272.97,272.97,272.97,1119
05/14/2003,11:41,272.92,272.92,272.92,272.92,22
05/14/2003,11:42,272.97,272.97,272.97,272.97,67
05/14/2003,11:45,272.65,272.65,272.65,272.65,1119
05/14/2003,11:48,272.97,272.97,272.97,272.97,716
05/14/2003,11:52,273.19,273.19,273.19,273.19,403
05/14/2003,11:53,273.32,273.32,273.32,273.32,90
05/14/2003,11:54,273.41,273.41,273.41,273.41,448
05/14/2003,11:55,273.5,273.5,273.5,273.5,448
05/14/2003,11:59,273.73,273.73,273.73,273.73,22
05/14/2003,12:01,273.73,273.73,273.73,273.73,45
05/14/2003,12:02,273.73,273.73,273.73,273.73,22
05/14/2003,12:05,274.08,274.08,274.08,274.08,448
05/14/2003,12:07,274.53,274.53,274.53,274.53,13654
05/14/2003,12:08,274.62,274.98,274.62,274.98,4723
05/14/2003,12:09,274.71,274.98,274.71,274.98,4320
05/14/2003,12:10,274.98,275.11,274.98,274.98,6581
05/14/2003,12:11,275.15,275.15,275.15,275.15,560
05/14/2003,12:12,274.93,275.24,274.93,275.24,12333
05/14/2003,12:13,275.2,275.24,275.2,275.24,1343
05/14/2003,12:16,274.89,274.89,274.89,274.89,112
05/14/2003,12:19,275.2,275.2,275.11,275.11,2686
05/14/2003,12:20,275.38,275.38,275.38,275.38,224
05/14/2003,12:22,275.2,275.42,275.2,275.42,716
05/14/2003,12:23,275.42,275.47,275.42,275.47,1052
05/14/2003,12:24,275.42,275.42,275.38,275.38,157
05/14/2003,12:26,275.2,275.2,275.2,275.2,851
05/14/2003,12:27,275.2,275.2,275.2,275.2,224
05/14/2003,12:29,274.89,274.89,274.89,274.89,22
05/14/2003,12:30,275.11,275.15,275.11,275.15,45
05/14/2003,12:34,275.15,275.15,275.11,275.11,67
05/14/2003,12:35,275.15,275.15,275.15,275.15,5596
05/14/2003,12:38,275.15,275.15,275.15,275.15,45
05/14/2003,12:40,275.42,275.42,275.42,275.42,8953
05/14/2003,12:44,275.15,275.15,275.15,275.15,179
05/14/2003,12:48,275.33,275.33,275.33,275.33,112
05/14/2003,12:50,275.24,275.24,275.24,275.24,45
05/14/2003,12:51,275.56,275.56,275.2,275.2,5618
05/14/2003,12:55,275.15,275.15,275.15,275.15,157
05/14/2003,12:56,275.11,275.2,275.11,275.2,1119
05/14/2003,12:58,275.29,275.29,275.29,275.29,112
05/14/2003,13:02,274.98,274.98,274.98,274.98,672
05/14/2003,13:05,275.2,275.38,275.2,275.38,403
05/14/2003,13:06,275.33,275.38,275.33,275.38,224
05/14/2003,13:09,275.29,275.38,275.29,275.29,537
05/14/2003,13:10,275.42,275.42,275.29,275.29,291
05/14/2003,13:12,275.38,275.38,275.38,275.38,67
05/14/2003,13:14,275.2,275.2,275.2,275.2,67
05/14/2003,13:15,275.2,275.2,275.2,275.2,67
05/14/2003,13:16,275.2,275.2,275.2,275.2,67
05/14/2003,13:17,275.2,275.2,275.2,275.2,67
05/14/2003,13:20,274.93,274.93,274.93,274.93,67
05/14/2003,13:21,275.02,275.02,275.02,275.02,45
05/14/2003,13:22,275.2,275.2,275.2,275.2,112
05/14/2003,13:23,275.42,275.42,275.42,275.42,157
05/14/2003,13:24,275.2,275.2,275.2,275.2,45
05/14/2003,13:27,275.42,275.42,275.42,275.42,515
05/14/2003,13:28,275.65,275.65,275.65,275.65,1007
05/14/2003,13:29,275.69,275.69,275.69,275.69,5036
05/14/2003,13:33,275.83,275.83,275.83,275.83,22
05/14/2003,13:35,275.69,275.78,275.69,275.78,45
05/14/2003,13:37,275.96,275.96,275.96,275.96,22
05/14/2003,13:38,276.05,276.09,276.05,276.09,3402
05/14/2003,13:40,276.41,276.41,276.41,276.41,22
05/14/2003,13:41,276.32,276.32,276.32,276.32,157
05/14/2003,13:43,276.54,276.54,276.54,276.54,22
05/14/2003,13:46,276.45,276.45,276.45,276.45,45
05/14/2003,13:48,276.32,276.45,276.09,276.09,1970
05/14/2003,13:49,276.09,276.09,276,276,45
05/14/2003,13:50,276.23,276.45,276.23,276.45,246
05/14/2003,13:51,276.14,276.14,276.14,276.14,336
05/14/2003,13:53,276.36,276.36,276.36,276.36,672
05/14/2003,13:56,276.72,276.72,276.72,276.72,448
05/14/2003,13:57,276.45,276.45,276.45,276.45,45
05/14/2003,13:58,276.54,276.76,276.54,276.76,246
05/14/2003,13:59,276.58,276.58,276.58,276.58,157
05/14/2003,14:00,276.76,276.76,276.76,276.76,224
05/14/2003,14:01,276.67,276.81,276.63,276.63,313
05/14/2003,14:04,276.72,276.9,276.72,276.9,45
05/14/2003,14:05,276.9,276.9,276.9,276.9,672
05/14/2003,14:06,276.9,277.17,276.9,277.17,1679
05/14/2003,14:07,276.9,276.9,276.9,276.9,45
05/14/2003,14:08,277.17,277.17,277.17,277.17,224
05/14/2003,14:10,276.41,276.63,276.41,276.63,269
05/14/2003,14:11,276.58,276.99,276.58,276.99,313
05/14/2003,14:13,276.76,276.76,276.76,276.76,45
05/14/2003,14:14,276.99,276.99,276.85,276.85,716
05/14/2003,14:15,276.72,276.72,276.72,276.72,224
05/14/2003,14:17,276.63,276.67,276.63,276.67,1164
05/14/2003,14:19,276.67,276.67,276.54,276.54,1209
05/14/2003,14:21,276.36,276.36,276.36,276.36,537
05/14/2003,14:22,275.91,276.09,275.87,276.09,716
05/14/2003,14:25,275.65,276.09,275.65,276.09,2059
05/14/2003,14:26,275.65,275.65,275.65,275.65,157
05/14/2003,14:28,275.65,275.65,275.65,275.65,45
05/14/2003,14:29,275.56,275.56,275.56,275.56,112
05/14/2003,14:30,275.87,275.87,275.87,275.87,112
05/14/2003,14:32,276.27,276.27,276.27,276.27,45
05/14/2003,14:33,275.87,275.87,275.87,275.87,45
05/14/2003,14:35,276.18,276.18,276.18,276.18,22
05/14/2003,14:37,276.05,276.05,276.05,276.05,224
05/14/2003,14:38,275.78,276.27,275.78,276.27,269
05/14/2003,14:39,275.78,275.78,275.78,275.78,22
05/14/2003,14:40,275.65,275.78,275.56,275.56,1074
05/14/2003,14:41,275.56,275.56,275.56,275.56,2238
05/14/2003,14:42,275.87,275.87,275.87,275.87,201
05/14/2003,14:43,275.65,276.36,275.65,276.36,22406
05/14/2003,14:46,276.23,276.23,276.23,276.23,90
05/14/2003,14:49,275.65,275.65,275.65,275.65,22
05/14/2003,14:50,275.96,275.96,275.96,275.96,22
05/14/2003,14:51,275.83,275.83,275.83,275.83,22
05/14/2003,14:52,276.09,276.09,276.09,276.09,22
05/14/2003,14:53,276.09,276.09,275.87,275.87,134
05/14/2003,14:56,276.18,276.18,276.14,276.14,134
05/14/2003,14:57,276.09,276.14,276.09,276.14,67
05/14/2003,14:58,276.05,276.09,276.05,276.09,112
05/14/2003,14:59,276.09,276.09,276.09,276.09,2149
05/14/2003,15:01,276.32,276.32,276.32,276.32,45
05/14/2003,15:03,275.96,275.96,275.96,275.96,403
05/14/2003,15:04,276.09,276.09,276.09,276.09,45
05/14/2003,15:07,275.87,275.87,275.87,275.87,22
05/14/2003,15:08,275.96,275.96,275.96,275.96,45
05/14/2003,15:11,275.96,275.96,275.65,275.65,4141
05/14/2003,15:13,275.83,275.83,275.83,275.83,448
05/14/2003,15:17,275.65,275.65,275.65,275.65,112
05/14/2003,15:19,275.65,275.65,275.65,275.65,224
05/14/2003,15:20,275.83,275.83,275.83,275.83,22
05/14/2003,15:21,275.83,275.83,275.83,275.83,246
05/14/2003,15:23,275.65,275.65,275.65,275.65,2238
05/14/2003,15:24,275.78,275.78,275.78,275.78,22
05/14/2003,15:25,275.56,275.56,275.42,275.42,1298
05/14/2003,15:26,275.42,275.42,275.42,275.42,45
05/14/2003,15:27,275.56,275.56,275.56,275.56,112
05/14/2003,15:28,275.42,275.42,275.42,275.42,22
05/14/2003,15:29,275.42,275.42,275.29,275.29,45
05/14/2003,15:30,275.47,275.47,275.29,275.29,11751
05/14/2003,15:32,275.42,275.6,275.42,275.56,7073
05/14/2003,15:33,275.29,275.29,275.29,275.29,224
05/14/2003,15:34,275.65,275.65,275.65,275.65,582
05/14/2003,15:35,275.65,275.65,275.65,275.65,2619
05/14/2003,15:38,275.83,275.87,275.83,275.87,45
05/14/2003,15:41,275.51,275.78,275.51,275.78,2350
05/14/2003,15:43,275.78,275.78,275.78,275.78,90
05/14/2003,15:44,275.83,275.83,275.83,275.83,22
05/14/2003,15:45,276,276.05,276,276.05,45
05/14/2003,15:46,276.09,276.54,276.09,276.54,649
05/14/2003,15:47,276.32,276.54,276.32,276.54,582
05/14/2003,15:49,276.18,276.18,276.18,276.18,11192
05/14/2003,15:51,276.67,276.67,276.41,276.41,895
05/14/2003,15:52,276.5,276.5,276.5,276.5,336
05/14/2003,15:53,276.54,276.76,276.54,276.76,7790
05/14/2003,15:54,276.99,276.99,276.5,276.99,761
05/14/2003,15:56,276.5,276.72,276.5,276.72,425
05/14/2003,15:57,276.5,276.81,276.5,276.81,246
05/14/2003,15:58,276.54,276.54,276.54,276.54,425
05/14/2003,15:59,276.54,276.81,276.54,276.81,1074
05/15/2003,09:31,277.61,277.61,277.61,277.61,268
05/15/2003,09:33,277.83,277.83,277.83,277.83,134
05/15/2003,09:36,278.73,278.73,278.73,278.73,828
05/15/2003,09:37,277.92,277.92,277.92,277.92,224
05/15/2003,09:38,278.19,278.51,278.19,278.51,201
05/15/2003,09:39,278.77,278.77,278.73,278.73,224
05/15/2003,09:40,278.59,278.59,278.59,278.59,895
05/15/2003,09:41,278.51,278.51,278.37,278.37,1342
05/15/2003,09:42,278.28,278.28,277.97,277.97,447
05/15/2003,09:43,278.06,278.06,277.83,277.97,828
05/15/2003,09:44,277.21,277.21,277.21,277.21,336
05/15/2003,09:45,276.94,277.16,276.94,277.16,1454
05/15/2003,09:46,276.94,277.16,276.9,277.16,2863
05/15/2003,09:47,276.72,276.72,276.72,276.72,1454
05/15/2003,09:48,276.54,276.72,276.45,276.49,13489
05/15/2003,09:49,276.99,276.99,276.94,276.94,1051
05/15/2003,09:50,276.72,276.72,276.27,276.27,604
05/15/2003,09:51,275.82,275.82,274.93,274.93,537
05/15/2003,09:52,275.15,275.15,274.48,274.48,3579
05/15/2003,09:53,274.48,274.48,274.04,274.12,3624
05/15/2003,09:54,274.48,274.57,274.48,274.57,291
05/15/2003,09:55,274.93,275.47,274.48,275.47,6465
05/15/2003,09:56,275.15,276.18,275.15,275.82,5816
05/15/2003,09:57,275.69,275.82,274.62,275.82,2908
05/15/2003,09:58,275.6,275.6,275.38,275.38,1186
05/15/2003,09:59,275.02,275.02,275.02,275.02,22
05/15/2003,10:00,275.38,275.38,275.38,275.38,1342
05/15/2003,10:01,275.33,276.05,275.33,276.05,3132
05/15/2003,10:02,275.82,275.82,275.82,275.82,112
05/15/2003,10:03,276.14,276.58,276.14,276.54,5257
05/15/2003,10:04,276.05,276.27,276.05,276.27,559
05/15/2003,10:05,277.07,277.07,276.49,276.49,22817
05/15/2003,10:07,277.07,277.07,277.07,277.07,671
05/15/2003,10:08,276.94,277.12,276.81,277.03,4384
05/15/2003,10:09,277.03,277.03,276.81,276.81,246
05/15/2003,10:11,277.16,277.16,277.12,277.12,447
05/15/2003,10:12,277.07,277.07,276.27,276.72,23354
05/15/2003,10:13,276.72,277.07,276.4,276.4,28566
05/15/2003,10:14,276.76,276.76,276.72,276.72,492
05/15/2003,10:15,276.4,276.94,276.4,276.94,2684
05/15/2003,10:16,276.27,276.27,276.27,276.27,2237
05/15/2003,10:17,276.05,276.27,275.6,276.27,1476
05/15/2003,10:18,276.49,276.49,276.49,276.49,2237
05/15/2003,10:19,276.05,276.05,276.05,276.05,447
05/15/2003,10:20,275.82,275.82,275.6,275.6,2841
05/15/2003,10:21,275.69,275.78,275.6,275.6,1655
05/15/2003,10:22,275.47,275.47,275.47,275.47,10625
05/15/2003,10:23,275.47,275.78,275.47,275.64,1543
05/15/2003,10:24,275.64,275.64,275.6,275.6,693
05/15/2003,10:26,275.6,275.6,275.6,275.6,89
05/15/2003,10:29,275.6,275.6,275.6,275.6,134
05/15/2003,10:30,275.82,275.82,275.82,275.82,984
05/15/2003,10:31,276.63,276.94,276.36,276.36,1230
05/15/2003,10:32,276.54,276.54,276.05,276.05,2125
05/15/2003,10:33,276.05,276.05,276.05,276.05,45
05/15/2003,10:34,276.05,276.54,276,276,3713
05/15/2003,10:35,275.82,275.82,275.82,275.82,112
05/15/2003,10:36,275.38,275.38,275.29,275.38,2640
05/15/2003,10:37,275.2,275.38,275.2,275.38,2684
05/15/2003,10:38,275.06,275.47,275.06,275.47,9619
05/15/2003,10:39,275.02,275.38,275.02,275.15,3154
05/15/2003,10:41,275.11,275.11,275.11,275.11,22
05/15/2003,10:42,275.11,275.15,275.11,275.15,67
05/15/2003,10:43,275.15,275.38,275.15,275.38,1812
05/15/2003,10:44,275.38,275.38,275.38,275.38,447
05/15/2003,10:45,275.69,275.73,275.69,275.73,336
05/15/2003,10:46,275.73,275.73,275.73,275.73,559
05/15/2003,10:47,275.82,276.05,275.82,276.05,1320
05/15/2003,10:48,276.05,276.05,276.05,276.05,268
05/15/2003,10:49,276.14,276.27,276.05,276.27,2438
05/15/2003,10:50,275.82,275.82,275.73,275.73,380
05/15/2003,10:52,276.23,276.23,275.82,275.82,291
05/15/2003,10:53,275.82,275.82,275.82,275.82,671
05/15/2003,10:54,276.18,276.18,275.82,275.82,962
05/15/2003,10:57,276.36,276.54,276,276.27,5727
05/15/2003,11:00,275.96,275.96,275.96,275.96,134
05/15/2003,11:01,276.05,276.05,276,276,1566
05/15/2003,11:02,276.09,276.09,276.09,276.09,1118
05/15/2003,11:03,276,276,276,276,671
05/15/2003,11:04,275.96,275.96,275.96,275.96,917
05/15/2003,11:05,276.31,276.31,276.31,276.31,671
05/15/2003,11:06,276.72,276.72,276.72,276.72,1230
05/15/2003,11:08,276.4,277.07,276.4,276.72,4071
05/15/2003,11:11,276.18,276.27,276.18,276.27,112
05/15/2003,11:12,276.27,276.27,276.27,276.27,1118
05/15/2003,11:13,276.27,276.27,276.27,276.27,649
05/15/2003,11:14,276.14,276.14,276.14,276.14,22
05/15/2003,11:15,276.05,276.27,276.05,276.27,358
05/15/2003,11:16,276.14,276.27,276.14,276.27,2729
05/15/2003,11:18,276.23,276.31,276.09,276.09,537
05/15/2003,11:19,276.23,276.23,276.23,276.23,313
05/15/2003,11:20,276.27,276.27,276.27,276.27,2237
05/15/2003,11:22,275.91,275.91,275.73,275.73,291
05/15/2003,11:23,275.64,275.82,275.64,275.82,1365
05/15/2003,11:24,275.6,275.82,275.51,275.51,850
05/15/2003,11:25,275.47,275.47,275.38,275.38,693
05/15/2003,11:26,275.2,275.38,275.2,275.38,89
05/15/2003,11:27,275.38,275.42,275.38,275.42,447
05/15/2003,11:28,275.6,275.64,275.38,275.6,872
05/15/2003,11:30,275.91,275.91,275.6,275.6,940
05/15/2003,11:31,275.82,275.96,275.6,275.96,783
05/15/2003,11:32,275.82,275.82,275.82,275.82,246
05/15/2003,11:34,276,276,276,276,447
05/15/2003,11:35,276.18,276.18,276.18,276.18,671
05/15/2003,11:37,276.27,276.27,276.27,276.27,45
05/15/2003,11:38,276.27,276.27,276.27,276.27,112
05/15/2003,11:39,276.27,276.54,276.27,276.54,671
05/15/2003,11:40,276.58,276.72,276.58,276.72,671
05/15/2003,11:42,276.54,276.54,276.54,276.54,89
05/15/2003,11:43,276.45,276.45,276.45,276.45,291
05/15/2003,11:48,276.18,276.18,276.05,276.18,6711
05/15/2003,11:51,276.18,276.18,276.18,276.18,224
05/15/2003,11:52,276.23,276.23,276.23,276.23,447
05/15/2003,11:53,276.05,276.05,276.05,276.05,336
05/15/2003,11:57,276.09,276.09,276,276,1208
05/15/2003,12:00,276.27,276.27,276.27,276.27,671
05/15/2003,12:01,276.14,276.14,276.14,276.14,447
05/15/2003,12:02,276.27,276.27,276.27,276.27,2013
05/15/2003,12:03,276.49,276.49,276.27,276.27,537
05/15/2003,12:04,276.4,276.4,276.4,276.4,45
05/15/2003,12:05,276.09,276.09,276.09,276.09,447
05/15/2003,12:06,276,276,276,276,45
05/15/2003,12:08,275.6,275.6,275.6,275.6,895
05/15/2003,12:13,276.27,276.27,276.27,276.27,112
05/15/2003,12:14,276.14,276.14,276.14,276.14,671
05/15/2003,12:22,276.05,276.05,276.05,276.05,134
05/15/2003,12:27,275.82,275.82,275.82,275.82,22
05/15/2003,12:32,275.87,275.87,275.82,275.82,45
05/15/2003,12:37,275.82,275.82,275.82,275.82,224
05/15/2003,12:43,275.82,275.82,275.82,275.82,671
05/15/2003,12:47,275.82,275.82,275.82,275.82,45
05/15/2003,12:48,275.82,275.82,275.82,275.82,671
05/15/2003,12:49,275.82,275.82,275.82,275.82,224
05/15/2003,12:50,276.05,276.05,276.05,276.05,671
05/15/2003,12:51,275.82,275.82,275.82,275.82,268
05/15/2003,12:55,276.09,276.09,276.09,276.09,447
05/15/2003,12:57,276.36,276.36,276.36,276.36,22
05/15/2003,13:13,276.49,276.49,276.49,276.49,380
05/15/2003,13:14,276.72,276.72,276.72,276.72,89
05/15/2003,13:15,276.72,276.72,276.72,276.72,224
05/15/2003,13:20,276.72,276.72,276.72,276.72,1118
05/15/2003,13:22,276.72,276.72,276.72,276.72,112
05/15/2003,13:25,276.72,276.72,276.72,276.72,2036
05/15/2003,13:26,276.94,276.94,276.94,276.94,1790
05/15/2003,13:29,277.12,277.12,277.12,277.12,447
05/15/2003,13:30,277.12,277.12,277.12,277.12,224
05/15/2003,13:31,277.12,277.12,277.07,277.07,45
05/15/2003,13:32,277.07,277.07,277.07,277.07,22
05/15/2003,13:34,277.16,277.16,277.16,277.16,22
05/15/2003,13:36,276.94,277.16,276.94,277.16,1275
05/15/2003,13:37,276.94,277.12,276.94,277.12,67
05/15/2003,13:38,277.16,277.16,277.16,277.16,6711
05/15/2003,13:39,277.16,277.16,277.16,277.16,16777
05/15/2003,13:40,277.12,277.12,277.12,277.12,224
05/15/2003,13:41,277.12,277.12,277.12,277.12,22
05/15/2003,13:42,277.07,277.07,277.07,277.07,45
05/15/2003,13:43,276.94,276.94,276.94,276.94,179
05/15/2003,13:45,277.16,277.16,277.16,277.16,1611
05/15/2003,13:46,277.61,277.61,277.61,277.61,22
05/15/2003,13:48,277.66,277.66,277.66,277.66,2796
05/15/2003,13:51,277.21,277.21,277.21,277.21,22
05/15/2003,13:55,277.25,277.34,277.25,277.34,1141
05/15/2003,13:56,277.34,277.34,277.34,277.34,1118
05/15/2003,13:57,277.12,277.12,277.12,277.12,447
05/15/2003,13:58,277.25,277.61,277.25,277.61,157
05/15/2003,13:59,277.34,277.34,277.25,277.25,4250
05/15/2003,14:00,277.25,277.25,277.25,277.25,22
05/15/2003,14:01,277.16,277.25,277.16,277.16,67
05/15/2003,14:05,277.16,277.25,277.16,277.25,67
05/15/2003,14:06,277.25,277.25,277.25,277.25,2237
05/15/2003,14:07,277.16,277.16,277.16,277.16,5592
05/15/2003,14:09,277.16,277.16,276.9,276.9,917
05/15/2003,14:10,277.12,277.16,277.12,277.16,89
05/15/2003,14:11,277.16,277.16,276.9,276.9,447
05/15/2003,14:13,277.12,277.12,276.9,276.9,45
05/15/2003,14:15,276.99,276.99,276.99,276.99,224
05/15/2003,14:17,277.07,277.07,277.07,277.07,45
05/15/2003,14:18,276.94,276.94,276.94,276.94,9395
05/15/2003,14:19,276.67,276.67,276.67,276.67,134
05/15/2003,14:21,276.54,276.54,276.54,276.54,22
05/15/2003,14:23,276.27,276.72,276.27,276.72,447
05/15/2003,14:24,276.45,276.45,276.45,276.45,224
05/15/2003,14:25,276.27,276.67,276.14,276.67,1924
05/15/2003,14:27,276.23,276.23,276.23,276.23,224
05/15/2003,14:28,276.09,276.27,276.09,276.27,403
05/15/2003,14:29,276.45,276.45,276.45,276.45,447
05/15/2003,14:30,276.31,276.49,276.31,276.49,1454
05/15/2003,14:31,276.49,276.49,276.49,276.49,1342
05/15/2003,14:33,276.72,276.72,276.72,276.72,2237
05/15/2003,14:34,276.45,276.72,276.45,276.72,470
05/15/2003,14:35,276.09,276.09,276.09,276.09,1790
05/15/2003,14:36,276.09,276.09,276.09,276.09,22
05/15/2003,14:38,276,276,276,276,2237
05/15/2003,14:43,276.36,276.36,276.36,276.36,3803
05/15/2003,14:44,276.36,276.36,276.36,276.36,3579
05/15/2003,14:45,276.05,276.05,276.05,276.05,22
05/15/2003,14:46,276.05,276.05,276.05,276.05,492
05/15/2003,14:47,276.05,276.27,276.05,276.27,16442
05/15/2003,14:51,276.27,276.27,276.27,276.27,447
05/15/2003,14:52,276.27,276.27,276.27,276.27,224
05/15/2003,14:53,276.27,276.58,276.27,276.58,1678
05/15/2003,14:56,276.67,276.67,276.67,276.67,45
05/15/2003,15:00,276.72,276.72,276.72,276.72,268
05/15/2003,15:01,277.07,277.07,277.07,277.07,224
05/15/2003,15:03,276.72,277.07,276.72,277.07,134
05/15/2003,15:05,276.94,276.94,276.94,276.94,179
05/15/2003,15:06,276.94,276.94,276.94,276.94,45
05/15/2003,15:13,276.54,276.54,276.54,276.54,22
05/15/2003,15:14,276.4,276.4,276.4,276.4,112
05/15/2003,15:15,276.4,276.4,276.4,276.4,22
05/15/2003,15:23,276.63,276.63,276.49,276.63,984
05/15/2003,15:30,276.27,276.45,276.27,276.45,67
05/15/2003,15:31,276.27,276.27,276.14,276.14,224
05/15/2003,15:32,276.14,276.14,276.14,276.14,336
05/15/2003,15:33,276.18,276.18,276.18,276.18,22
05/15/2003,15:34,276.36,276.36,276.36,276.36,224
05/15/2003,15:35,276.49,276.49,276.27,276.27,425
05/15/2003,15:37,276.67,276.67,276.67,276.67,67
05/15/2003,15:40,276.67,276.67,276.31,276.31,157
05/15/2003,15:42,276.31,276.31,276.31,276.31,45
05/15/2003,15:46,276.67,276.67,276.63,276.63,45
05/15/2003,15:47,276.31,276.31,276.31,276.31,112
05/15/2003,15:48,276.31,276.54,276.31,276.54,1163
05/15/2003,15:50,276.36,276.58,276.36,276.58,313
05/15/2003,15:51,276.45,276.45,276.45,276.45,22
05/15/2003,15:53,276.72,276.72,276.72,276.72,134
05/15/2003,15:55,276.72,277.07,276.72,277.07,246
05/15/2003,15:56,277.07,277.12,276.99,277.07,1365
05/15/2003,15:57,277.07,277.07,277.07,277.07,112
05/15/2003,15:58,276.9,276.9,276.9,276.9,22
05/15/2003,15:59,277.16,277.16,276.9,276.9,1007
05/16/2003,09:33,276.54,277.21,276.54,277.21,3201
05/16/2003,09:35,277.17,277.66,277.17,277.66,381
05/16/2003,09:36,276.76,276.76,276.76,276.76,537
05/16/2003,09:37,276.54,276.54,276.54,276.54,112
05/16/2003,09:38,276.76,276.76,276.76,276.76,112
05/16/2003,09:39,276.54,276.76,276.54,276.76,783
05/16/2003,09:40,276.76,276.76,276.54,276.54,425
05/16/2003,09:42,276.85,276.85,276.85,276.85,224
05/16/2003,09:44,277.21,277.21,277.21,277.21,224
05/16/2003,09:45,276.99,276.99,276.99,276.99,22
05/16/2003,09:46,277.08,277.43,277.08,277.43,403
05/16/2003,09:48,277.88,277.88,277.88,277.88,179
05/16/2003,09:49,277.75,277.75,277.43,277.43,1231
05/16/2003,09:50,277.66,277.66,276.9,276.99,1097
05/16/2003,09:51,276.99,276.99,276.99,276.99,224
05/16/2003,09:52,277.21,277.21,277.21,277.21,1119
05/16/2003,09:54,276.9,276.9,275.96,276.54,873
05/16/2003,09:55,276.41,276.41,276.41,276.41,9849
05/16/2003,09:56,275.87,275.87,275.87,275.87,112
05/16/2003,09:57,275.74,275.74,275.29,275.29,157
05/16/2003,09:58,275.2,275.33,275.2,275.33,560
05/16/2003,09:59,275.2,275.2,275.15,275.15,11662
05/16/2003,10:00,275.15,275.29,275.15,275.29,4768
05/16/2003,10:01,275.29,275.56,275.2,275.2,604
05/16/2003,10:02,275.2,275.2,274.75,274.93,2776
05/16/2003,10:03,275.24,275.24,274.13,274.13,7633
05/16/2003,10:04,274.4,274.4,274.4,274.4,22
05/16/2003,10:05,274.4,274.57,274.31,274.57,1455
05/16/2003,10:06,274.35,274.35,274.13,274.13,492
05/16/2003,10:07,273.64,274.13,273.64,274.13,403
05/16/2003,10:09,274.53,274.53,274.53,274.53,112
05/16/2003,10:10,275.07,275.07,274.71,274.71,7924
05/16/2003,10:13,274.71,274.84,274.71,274.84,11259
05/16/2003,10:14,274.89,274.89,273.86,273.86,45
05/16/2003,10:15,274.53,274.53,274.53,274.53,22
05/16/2003,10:16,274.89,274.89,274.48,274.48,224
05/16/2003,10:18,274.4,274.89,274.31,274.89,4924
05/16/2003,10:19,274.93,275.24,274.93,275.24,336
05/16/2003,10:21,274.62,274.62,274.62,274.62,45
05/16/2003,10:24,275.2,275.42,275.2,275.42,336
05/16/2003,10:30,275.51,275.51,275.51,275.51,22
05/16/2003,10:35,274.93,275.11,274.93,275.11,157
05/16/2003,10:37,274.57,274.57,274.57,274.57,22
05/16/2003,10:40,275.47,275.47,275.47,275.47,22384
05/16/2003,10:41,274.57,274.57,274.57,274.57,67
05/16/2003,10:45,274.57,274.57,274.31,274.31,492
05/16/2003,10:46,274.44,274.44,274.44,274.44,45
05/16/2003,10:51,274.75,274.75,274.31,274.31,1365
05/16/2003,10:56,274.89,274.89,274.89,274.89,224
05/16/2003,10:57,274.93,275.15,274.93,275.15,224
05/16/2003,10:58,274.75,274.75,274.75,274.75,22
05/16/2003,11:04,274.84,274.84,274.84,274.84,22
05/16/2003,11:05,274.75,274.75,274.75,274.75,5596
05/16/2003,11:07,274.84,274.84,274.84,274.84,22
05/16/2003,11:08,274.84,274.84,274.84,274.84,22
05/16/2003,11:09,274.84,274.84,274.84,274.84,22
05/16/2003,11:13,274.89,274.89,274.89,274.89,67
05/16/2003,11:14,274.93,274.93,274.93,274.93,67
05/16/2003,11:18,274.93,274.93,274.93,274.93,112
05/16/2003,11:19,274.75,274.75,274.75,274.75,224
05/16/2003,11:22,274.71,274.71,274.71,274.71,5596
05/16/2003,11:23,274.75,274.75,274.75,274.75,224
05/16/2003,11:26,274.53,274.53,274.53,274.53,112
05/16/2003,11:28,273.99,274.17,273.99,274.17,1030
05/16/2003,11:29,274.44,274.44,274.44,274.44,22
05/16/2003,11:30,274.44,274.44,274.13,274.13,201
05/16/2003,11:33,274.53,274.53,274.53,274.53,2238
05/16/2003,11:36,274.75,274.75,274.75,274.75,22
05/16/2003,11:39,274.44,274.44,274.44,274.44,22
05/16/2003,11:43,274.57,274.66,274.57,274.66,67
05/16/2003,11:45,274.93,274.93,274.93,274.93,45
05/16/2003,11:47,274.75,274.75,274.75,274.75,45
05/16/2003,11:51,275.11,275.2,275.11,275.2,134
05/16/2003,11:56,274.84,274.84,274.84,274.84,45
05/16/2003,12:15,274.53,274.53,274.53,274.53,45
05/16/2003,12:18,274.75,274.75,274.75,274.75,67
05/16/2003,12:24,274.75,274.75,274.53,274.53,179
05/16/2003,12:26,274.62,274.75,274.62,274.75,1791
05/16/2003,12:29,274.84,274.84,274.84,274.84,157
05/16/2003,12:30,274.84,274.84,274.84,274.84,179
05/16/2003,12:36,274.62,274.89,274.62,274.66,4611
05/16/2003,12:38,274.75,274.75,274.75,274.75,112
05/16/2003,12:40,274.84,274.84,274.84,274.84,5596
05/16/2003,12:48,275.2,275.2,275.2,275.2,224
05/16/2003,12:50,275.2,275.2,275.07,275.07,828
05/16/2003,12:52,275.02,275.42,275.02,275.42,246
05/16/2003,12:54,275.47,275.47,275.47,275.47,672
05/16/2003,12:57,275.2,275.2,275.2,275.2,560
05/16/2003,13:06,275.42,275.42,275.42,275.42,2238
05/16/2003,13:13,275.29,275.29,275.29,275.29,90
05/16/2003,13:14,275.65,275.65,275.65,275.65,224
05/16/2003,13:15,275.65,275.65,275.65,275.65,90
05/16/2003,13:24,275.83,275.83,275.83,275.83,224
05/16/2003,13:37,275.47,275.47,275.47,275.47,67
05/16/2003,13:43,275.91,275.91,275.91,275.91,45
05/16/2003,13:44,275.69,275.69,275.69,275.69,22
05/16/2003,13:45,276.09,276.09,276,276.09,336
05/16/2003,13:47,276.45,276.45,276.45,276.45,783
05/16/2003,13:48,276.45,276.45,276.45,276.45,336
05/16/2003,13:49,276.54,276.54,276.54,276.54,224
05/16/2003,13:55,276.76,276.85,276.76,276.85,1567
05/16/2003,13:59,276.85,276.85,276.63,276.63,515
05/16/2003,14:06,277.12,277.3,277.12,277.3,201
05/16/2003,14:09,277.08,277.08,277.08,277.08,45
05/16/2003,14:10,277.03,277.03,277.03,277.03,45
05/16/2003,14:14,277.08,277.08,277.08,277.08,45
05/16/2003,14:15,276.99,277.08,276.99,277.08,201
05/16/2003,14:20,277.92,277.97,277.12,277.97,7163
05/16/2003,14:21,278.28,278.28,277.88,277.88,22496
05/16/2003,14:23,278.59,278.59,278.59,278.59,45
05/16/2003,14:24,278.68,278.68,278.68,278.68,672
05/16/2003,14:25,278.68,278.68,278.68,278.68,537
05/16/2003,14:27,278.55,278.55,278.55,278.55,1119
05/16/2003,14:28,278.46,278.68,278.46,278.68,470
05/16/2003,14:29,278.77,278.77,278.68,278.68,1544
05/16/2003,14:30,278.86,278.86,278.86,278.86,112
05/16/2003,14:31,278.73,278.73,278.73,278.73,67
05/16/2003,14:32,279.13,279.13,279.13,279.13,22
05/16/2003,14:33,278.91,278.91,278.91,278.91,5596
05/16/2003,14:34,278.77,278.77,278.77,278.77,448
05/16/2003,14:38,278.86,278.86,278.86,278.86,45
05/16/2003,14:39,278.59,278.59,278.59,278.59,67
05/16/2003,14:41,278.42,278.46,278.42,278.46,134
05/16/2003,14:42,278.51,278.51,278.51,278.51,112
05/16/2003,14:46,278.55,278.55,278.55,278.55,112
05/16/2003,14:47,278.95,278.95,278.95,278.95,134
05/16/2003,14:48,279,279,279,279,45
05/16/2003,14:49,278.77,278.77,278.77,278.77,224
05/16/2003,14:51,279,279,279,279,336
05/16/2003,14:52,279,279,278.95,278.95,1007
05/16/2003,14:53,278.91,278.91,278.86,278.86,313
05/16/2003,14:54,278.91,278.91,278.91,278.91,67
05/16/2003,14:55,278.91,278.91,278.68,278.68,17034
05/16/2003,14:56,278.77,278.77,278.68,278.68,246
05/16/2003,14:58,278.77,278.77,278.77,278.77,67
05/16/2003,15:01,278.77,278.77,278.77,278.77,1052
05/16/2003,15:03,278.82,278.82,278.82,278.82,45
05/16/2003,15:04,278.46,278.46,278.42,278.42,90
05/16/2003,15:05,278.33,278.68,278.33,278.68,11281
05/16/2003,15:06,278.68,278.68,278.68,278.68,5596
05/16/2003,15:10,277.84,277.92,277.84,277.92,5260
05/16/2003,15:12,278.01,278.01,278.01,278.01,224
05/16/2003,15:13,277.88,277.88,277.88,277.88,224
05/16/2003,15:14,278.01,278.01,278.01,278.01,224
05/16/2003,15:15,277.97,277.97,277.97,277.97,11192
05/16/2003,15:17,277.97,277.97,277.97,277.97,22
05/16/2003,15:19,278.06,278.06,278.06,278.06,67
05/16/2003,15:22,278.19,278.19,278.19,278.19,560
05/16/2003,15:24,278.33,278.33,278.33,278.33,112
05/16/2003,15:26,278.33,278.33,278.33,278.33,134
05/16/2003,15:27,278.19,278.19,278.19,278.19,22
05/16/2003,15:28,278.19,278.19,278.19,278.19,134
05/16/2003,15:32,278.19,278.19,278.19,278.19,224
05/16/2003,15:33,278.33,278.33,278.33,278.33,134
05/16/2003,15:35,278.19,278.19,278.19,278.19,4678
05/16/2003,15:36,278.19,278.19,278.19,278.19,22
05/16/2003,15:40,278.33,278.33,278.33,278.33,1030
05/16/2003,15:41,278.33,278.33,278.33,278.33,112
05/16/2003,15:43,278.24,278.33,278.24,278.33,2238
05/16/2003,15:46,278.28,278.28,278.28,278.28,112
05/16/2003,15:47,278.55,278.55,278.55,278.55,112
05/16/2003,15:53,278.59,278.59,278.59,278.59,5596
05/16/2003,15:54,278.33,278.33,278.33,278.33,448
05/16/2003,15:55,278.28,278.55,278.28,278.55,739
05/16/2003,15:56,278.55,278.55,278.55,278.55,45
05/16/2003,15:57,278.55,278.55,278.55,278.55,22
05/16/2003,15:58,278.19,278.28,278.19,278.28,291
05/16/2003,15:59,278.55,278.55,278.28,278.28,5663
05/19/2003,09:34,277.88,277.88,277.88,277.88,537
05/19/2003,09:35,277.88,277.88,277.75,277.75,67
05/19/2003,09:36,277.21,278.06,277.21,278.06,134
05/19/2003,09:37,277.21,277.21,277.21,277.21,22
05/19/2003,09:38,278.1,278.55,278.1,278.55,918
05/19/2003,09:39,278.1,278.15,277.97,277.97,761
05/19/2003,09:40,277.34,278.1,276.76,276.76,23928
05/19/2003,09:41,276.81,276.81,276.81,276.81,448
05/19/2003,09:42,276.54,276.54,276.32,276.32,224
05/19/2003,09:43,276.18,276.18,276.09,276.09,1007
05/19/2003,09:44,276.18,276.32,276.18,276.32,336
05/19/2003,09:45,276.27,276.27,276.27,276.27,112
05/19/2003,09:46,276,276.27,275.87,276.27,179
05/19/2003,09:47,276.05,276.36,276.05,276.23,291
05/19/2003,09:48,276.85,276.85,276.54,276.54,224
05/19/2003,09:50,276.32,276.36,276.32,276.32,1231
05/19/2003,09:51,276.32,276.32,276.32,276.32,11192
05/19/2003,09:52,276.5,276.5,276.5,276.5,224
05/19/2003,09:53,276.5,276.5,276.09,276.09,448
05/19/2003,09:54,275.96,275.96,275.96,275.96,22
05/19/2003,09:55,275.6,275.91,275.6,275.91,90
05/19/2003,09:56,276.23,276.23,276.09,276.09,4924
05/19/2003,09:57,276.09,276.09,276.09,276.09,403
05/19/2003,09:59,275.83,276.09,275.83,276.09,470
05/19/2003,10:00,276.09,276.09,275.87,276.09,291
05/19/2003,10:02,276.09,276.09,276.09,276.09,112
05/19/2003,10:03,275.87,275.87,275.83,275.83,672
05/19/2003,10:04,275.65,275.91,275.38,275.38,403
05/19/2003,10:05,275.38,275.69,275.38,275.69,5820
05/19/2003,10:06,274.98,274.98,274.75,274.75,1097
05/19/2003,10:07,274.84,274.93,274.8,274.93,918
05/19/2003,10:08,274.89,274.89,274.84,274.84,291
05/19/2003,10:10,274.98,275.15,274.84,274.84,873
05/19/2003,10:11,274.75,274.75,274.75,274.75,224
05/19/2003,10:12,274.89,274.89,274.53,274.53,560
05/19/2003,10:13,274.26,274.62,274.26,274.31,1007
05/19/2003,10:14,274.62,274.66,274.62,274.66,224
05/19/2003,10:15,274.8,275.11,274.53,275.11,672
05/19/2003,10:17,274.75,274.75,274.66,274.66,672
05/19/2003,10:18,274.66,274.66,274.66,274.66,224
05/19/2003,10:19,274.62,274.62,274.62,274.62,5596
05/19/2003,10:20,274.48,274.48,274.48,274.48,45
05/19/2003,10:21,274.48,274.48,274.48,274.48,224
05/19/2003,10:22,274.53,274.53,274.53,274.53,224
05/19/2003,10:23,274.75,274.75,274.75,274.75,224
05/19/2003,10:26,274.4,274.4,274.4,274.4,5596
05/19/2003,10:27,274.75,274.75,274.75,274.75,22
05/19/2003,10:29,274.62,274.62,274.62,274.62,22
05/19/2003,10:30,274.57,274.57,274.53,274.57,783
05/19/2003,10:31,274.75,274.75,274.75,274.75,1791
05/19/2003,10:32,274.75,274.75,274.75,274.75,3134
05/19/2003,10:33,274.89,274.89,274.89,274.89,358
05/19/2003,10:34,275.2,275.2,275.2,275.2,22
05/19/2003,10:36,275.29,275.29,275.29,275.29,201
05/19/2003,10:37,275.29,275.29,275.29,275.29,45
05/19/2003,10:38,275.2,275.24,275.2,275.24,224
05/19/2003,10:39,275.2,275.42,275.2,275.42,5641
05/19/2003,10:40,275.42,275.56,275.42,275.56,67
05/19/2003,10:41,275.24,275.24,275.24,275.24,22
05/19/2003,10:43,275.65,275.65,275.56,275.56,1142
05/19/2003,10:45,275.2,275.2,275.2,275.2,112
05/19/2003,10:49,274.98,274.98,274.98,274.98,560
05/19/2003,10:50,274.8,274.8,274.8,274.8,246
05/19/2003,10:52,274.8,274.8,274.8,274.8,224
05/19/2003,10:53,275.29,275.29,275.29,275.29,22
05/19/2003,10:54,275.07,275.07,275.07,275.07,90
05/19/2003,10:55,275.38,275.38,275.38,275.38,157
05/19/2003,10:56,275.38,275.38,275.38,275.38,90
05/19/2003,10:57,275.02,275.02,275.02,275.02,403
05/19/2003,10:58,275.24,275.24,275.24,275.24,22
05/19/2003,10:59,275.56,275.6,275.24,275.6,358
05/19/2003,11:00,275.24,275.24,275.24,275.24,22
05/19/2003,11:01,275.42,275.42,275.42,275.42,22
05/19/2003,11:02,275.47,275.47,275.47,275.47,22
05/19/2003,11:03,275.69,275.69,275.47,275.47,134
05/19/2003,11:04,275.74,275.74,275.65,275.65,90
05/19/2003,11:05,275.69,276,275.69,276,134
05/19/2003,11:06,275.87,276.09,275.87,276.09,1612
05/19/2003,11:07,276.05,276.09,276.05,276.09,90
05/19/2003,11:08,276.09,276.09,276.09,276.09,224
05/19/2003,11:12,275.6,275.6,275.6,275.6,22
05/19/2003,11:13,275.65,275.65,275.65,275.65,90
05/19/2003,11:14,275.91,275.91,275.83,275.83,67
05/19/2003,11:15,275.91,275.91,275.91,275.91,22
05/19/2003,11:18,275.65,275.65,275.65,275.65,2238
05/19/2003,11:20,275.42,275.42,275.42,275.42,112
05/19/2003,11:22,275.11,275.11,275.11,275.11,45
05/19/2003,11:23,275.2,275.2,275.2,275.2,67
05/19/2003,11:24,275.02,275.02,275.02,275.02,22
05/19/2003,11:27,274.93,274.93,274.84,274.84,1835
05/19/2003,11:28,274.84,275.2,274.84,275.2,90
05/19/2003,11:29,275.15,275.15,275.15,275.15,22
05/19/2003,11:30,275.07,275.07,274.66,274.66,11572
05/19/2003,11:31,274.75,274.75,274.53,274.53,403
05/19/2003,11:32,274.57,274.57,274.57,274.57,45
05/19/2003,11:33,274.75,274.75,274.75,274.75,22
05/19/2003,11:34,274.57,274.57,274.57,274.57,672
05/19/2003,11:38,274.53,274.53,274.53,274.53,134
05/19/2003,11:42,274.48,274.48,274.48,274.48,112
05/19/2003,11:43,274.53,274.53,274.53,274.53,22
05/19/2003,11:47,274.75,274.75,274.75,274.75,448
05/19/2003,11:50,274.35,274.35,274.35,274.35,22
05/19/2003,11:52,274.31,274.31,274.31,274.31,269
05/19/2003,11:53,274.31,274.31,274.31,274.31,224
05/19/2003,11:54,274.35,274.35,274.35,274.35,22
05/19/2003,12:01,274.13,274.13,274.13,274.13,2238
05/19/2003,12:02,274.35,274.35,274.35,274.35,22
05/19/2003,12:04,274.08,274.08,274.08,274.08,112
05/19/2003,12:05,274.08,274.08,274.08,274.08,112
05/19/2003,12:07,273.95,273.95,273.86,273.86,313
05/19/2003,12:08,273.86,273.86,273.86,273.86,3067
05/19/2003,12:09,273.95,273.95,273.95,273.95,5596
05/19/2003,12:11,274.08,274.08,274.08,274.08,90
05/19/2003,12:15,274.17,274.17,274.17,274.17,22
05/19/2003,12:16,274.17,274.17,274.17,274.17,45
05/19/2003,12:18,274.48,275.15,274.48,274.75,1209
05/19/2003,12:19,275.2,275.33,275.2,275.33,134
05/19/2003,12:20,275.6,275.69,275.6,275.69,806
05/19/2003,12:22,275.51,275.65,275.2,275.65,21309
05/19/2003,12:23,275.74,276.09,275.74,276.09,67
05/19/2003,12:24,275.42,275.42,275.42,275.42,17907
05/19/2003,12:25,275.56,275.65,275.56,275.65,269
05/19/2003,12:27,275.42,275.42,275.42,275.42,90
05/19/2003,12:28,275.51,275.51,275.42,275.51,5842
05/19/2003,12:34,275.02,275.2,275.02,275.2,90
05/19/2003,12:35,275.11,275.11,274.98,274.98,1321
05/19/2003,12:36,274.75,274.75,274.75,274.75,1119
05/19/2003,12:38,274.57,274.57,274.57,274.57,45
05/19/2003,12:40,274.66,274.66,274.66,274.66,67
05/19/2003,12:42,274.84,275.07,274.84,275.07,134
05/19/2003,12:43,275.07,275.07,275.07,275.07,448
05/19/2003,12:44,274.84,275.11,274.84,275.07,112
05/19/2003,12:48,275.65,276.09,275.65,276.09,134
05/19/2003,12:49,276.09,276.09,276.09,276.09,4924
05/19/2003,12:50,276.09,276.27,276.09,276.09,134
05/19/2003,12:52,275.42,275.56,275.42,275.56,67
05/19/2003,12:54,275.65,275.65,275.07,275.07,11237
05/19/2003,12:56,274.8,274.8,274.8,274.8,45
05/19/2003,12:58,275.07,275.07,274.62,274.62,134
05/19/2003,13:03,274.75,274.75,274.75,274.75,22
05/19/2003,13:04,274.66,274.89,274.66,274.89,45
05/19/2003,13:06,274.89,274.89,274.89,274.89,22
05/19/2003,13:07,274.89,274.89,274.89,274.89,22
05/19/2003,13:08,275.2,275.2,275.2,275.2,45
05/19/2003,13:09,275.2,275.2,275.11,275.11,672
05/19/2003,13:13,274.84,274.84,274.84,274.84,22
05/19/2003,13:14,274.84,274.84,274.84,274.84,22
05/19/2003,13:15,274.84,274.84,274.84,274.84,22
05/19/2003,13:16,274.84,274.84,274.84,274.84,22
05/19/2003,13:17,275.07,275.07,274.84,274.84,134
05/19/2003,13:20,274.84,274.84,274.84,274.84,22
05/19/2003,13:24,275.2,275.2,275.2,275.2,45
05/19/2003,13:25,275.2,275.2,275.2,275.2,45
05/19/2003,13:26,274.84,274.84,274.84,274.84,45
05/19/2003,13:28,275.15,275.15,275.15,275.15,22
05/19/2003,13:29,275.2,275.2,275.2,275.2,448
05/19/2003,13:30,274.84,274.84,274.84,274.84,90
05/19/2003,13:31,274.71,274.71,274.71,274.71,1656
05/19/2003,13:32,274.66,274.66,274.66,274.66,67
05/19/2003,13:34,274.71,274.71,274.66,274.66,134
05/19/2003,13:37,274.93,274.93,274.93,274.93,45
05/19/2003,13:39,274.98,274.98,274.98,274.98,45
05/19/2003,13:43,274.75,274.75,274.75,274.75,45
05/19/2003,13:44,274.75,274.75,274.75,274.75,22
05/19/2003,13:48,274.75,274.75,274.75,274.75,22
05/19/2003,13:53,274.66,274.66,274.66,274.66,45
05/19/2003,13:54,274.53,274.53,274.53,274.53,3358
05/19/2003,13:55,274.75,274.75,274.53,274.53,13430
05/19/2003,13:56,274.22,274.22,274.22,274.22,448
05/19/2003,13:58,274.71,274.71,274.71,274.71,224
05/19/2003,14:03,274.13,274.13,274.13,274.13,604
05/19/2003,14:07,274.26,274.26,274.26,274.26,448
05/19/2003,14:08,274.04,274.04,274.04,274.04,22
05/19/2003,14:11,273.95,273.95,273.86,273.86,134
05/19/2003,14:13,274.08,274.31,274.08,274.31,5820
05/19/2003,14:14,273.95,273.95,273.95,273.95,112
05/19/2003,14:15,274.13,274.13,274.13,274.13,112
05/19/2003,14:16,274.4,274.4,274.4,274.4,22
05/19/2003,14:22,274.22,274.22,274.22,274.22,1119
05/19/2003,14:25,274.08,274.08,274.08,274.08,11192
05/19/2003,14:27,274.08,274.08,274.08,274.08,1119
05/19/2003,14:31,274.08,274.08,274.08,274.08,224
05/19/2003,14:35,274.08,274.08,274.08,274.08,783
05/19/2003,14:37,274.13,274.26,274.13,274.13,448
05/19/2003,14:39,274.08,274.13,274.08,274.13,134
05/19/2003,14:40,274.22,274.22,274.22,274.22,2238
05/19/2003,14:45,274.44,274.44,274.44,274.44,112
05/19/2003,14:48,274.75,274.75,274.75,274.75,45
05/19/2003,14:49,274.84,274.84,274.84,274.84,224
05/19/2003,14:51,274.75,274.75,274.75,274.75,134
05/19/2003,14:53,274.75,274.75,274.75,274.75,134
05/19/2003,14:54,274.75,274.75,274.75,274.75,895
05/19/2003,14:55,274.75,274.75,274.75,274.75,3358
05/19/2003,14:57,274.84,274.84,274.84,274.84,157
05/19/2003,15:06,274.75,274.75,274.75,274.75,45
05/19/2003,15:07,274.75,274.75,274.75,274.75,112
05/19/2003,15:13,275.02,275.33,275.02,275.33,112
05/19/2003,15:14,275.33,275.33,274.93,274.93,134
05/19/2003,15:19,275.24,275.24,275.24,275.24,45
05/19/2003,15:22,274.93,274.93,274.93,274.93,22
05/19/2003,15:34,274.8,274.84,274.8,274.84,201
05/19/2003,15:48,274.31,274.31,274.31,274.31,112
05/19/2003,15:49,273.99,273.99,273.99,273.99,1119
05/19/2003,15:50,274.08,274.08,273.95,273.95,291
05/19/2003,15:51,273.9,274.4,273.9,274.08,895
05/19/2003,15:52,273.9,273.9,273.86,273.86,358
05/19/2003,15:54,273.86,273.86,273.68,273.68,5708
05/19/2003,15:55,273.68,273.68,273.64,273.64,3223
05/19/2003,15:56,273.64,273.68,273.64,273.68,5663
05/19/2003,15:57,273.64,273.64,273.23,273.23,1388
05/19/2003,15:59,273.5,273.5,273.41,273.41,1253
05/20/2003,09:31,276.94,276.94,276.94,276.94,22
05/20/2003,09:33,273.68,273.68,273.68,273.68,403
05/20/2003,09:34,273.68,273.73,273.68,273.73,90
05/20/2003,09:35,274.75,274.75,274.08,274.08,783
05/20/2003,09:36,274.08,274.08,273.64,273.64,1074
05/20/2003,09:37,272.74,272.74,272.74,272.74,112
05/20/2003,09:38,272.74,272.74,272.74,272.74,22
05/20/2003,09:39,272.88,272.88,272.39,272.52,6200
05/20/2003,09:40,271.63,272.3,271.63,271.63,22563
05/20/2003,09:41,272.3,272.3,272.3,272.3,22
05/20/2003,09:42,272.21,272.21,272.21,272.21,2238
05/20/2003,09:43,271.67,271.67,271.67,271.67,22
05/20/2003,09:44,271.31,271.63,271.31,271.63,783
05/20/2003,09:45,271.63,271.63,271.63,271.63,448
05/20/2003,09:48,272.3,272.3,272.3,272.3,6715
05/20/2003,09:49,272.21,272.21,272.21,272.21,224
05/20/2003,09:51,272.52,272.79,272.52,272.79,2865
05/20/2003,09:53,273.19,273.19,273.19,273.19,672
05/20/2003,09:54,273.23,273.73,273.19,273.73,2507
05/20/2003,09:55,273.81,273.95,273.81,273.86,6312
05/20/2003,09:56,273.99,273.99,273.99,273.99,448
05/20/2003,09:57,273.86,273.95,273.86,273.86,940
05/20/2003,09:58,274.04,274.08,274.04,274.08,17907
05/20/2003,09:59,273.32,273.32,273.28,273.28,246
05/20/2003,10:00,273.81,273.81,273.81,273.81,90
05/20/2003,10:02,273.64,273.64,273.64,273.64,112
05/20/2003,10:03,273.23,273.23,273.14,273.14,157
05/20/2003,10:04,272.74,272.74,272.74,272.74,67
05/20/2003,10:05,272.97,272.97,272.97,272.97,67
05/20/2003,10:06,273.32,273.32,272.92,272.92,5820
05/20/2003,10:08,272.83,272.83,272.74,272.74,157
05/20/2003,10:09,272.74,273.19,272.74,273.19,5708
05/20/2003,10:11,272.97,273.14,272.97,273.14,134
05/20/2003,10:12,272.88,272.88,272.88,272.88,22
05/20/2003,10:13,273.19,273.19,273.19,273.19,1567
05/20/2003,10:15,272.74,272.74,272.74,272.74,22
05/20/2003,10:16,272.79,272.79,272.79,272.79,224
05/20/2003,10:18,272.43,272.43,272.43,272.43,112
05/20/2003,10:19,272.65,272.65,272.65,272.65,45
05/20/2003,10:20,272.74,272.74,272.74,272.74,2238
05/20/2003,10:21,272.97,272.97,272.97,272.97,582
05/20/2003,10:22,273.01,273.01,273.01,273.01,1119
05/20/2003,10:24,273.01,273.01,272.88,272.88,2238
05/20/2003,10:25,272.3,272.3,272.3,272.3,4477
05/20/2003,10:26,272.21,272.21,272.21,272.21,45
05/20/2003,10:27,271.98,271.98,271.63,271.63,1142
05/20/2003,10:28,272.07,272.07,272.07,272.07,2238
05/20/2003,10:29,272.07,272.07,272.07,272.07,1119
05/20/2003,10:30,271.85,271.85,271.85,271.85,1119
05/20/2003,10:32,271.67,271.85,271.67,271.85,157
05/20/2003,10:33,271.85,272.03,271.85,272.03,1567
05/20/2003,10:34,272.07,272.07,272.07,272.07,3402
05/20/2003,10:35,272.3,272.3,272.3,272.3,604
05/20/2003,10:36,272.3,272.3,272.3,272.3,2238
05/20/2003,10:37,271.98,271.98,271.98,271.98,134
05/20/2003,10:38,272.21,272.21,272.21,272.21,112
05/20/2003,10:42,272.52,272.52,272.52,272.52,45
05/20/2003,10:44,272.34,272.34,272.34,272.34,224
05/20/2003,10:45,272.21,272.21,272.21,272.21,22
05/20/2003,10:47,271.98,272.07,271.98,271.98,381
05/20/2003,10:48,272.16,272.16,272.07,272.07,1388
05/20/2003,10:49,272.07,272.07,271.85,272.07,3201
05/20/2003,10:50,272.07,272.07,272.07,272.07,4253
05/20/2003,10:51,271.98,271.98,271.98,271.98,90
05/20/2003,10:54,271.85,271.85,271.85,271.85,2238
05/20/2003,10:58,271.54,271.54,271.18,271.18,134
05/20/2003,10:59,271.63,271.63,271.63,271.63,2238
05/20/2003,11:01,271.54,271.54,271.54,271.54,4477
05/20/2003,11:03,271.63,271.63,271.63,271.63,448
05/20/2003,11:05,271.63,271.63,271.58,271.58,1186
05/20/2003,11:07,271.58,271.85,271.58,271.85,1164
05/20/2003,11:10,271.8,271.8,271.8,271.8,22
05/20/2003,11:18,271.4,271.4,271.4,271.4,828
05/20/2003,11:19,271.4,271.4,271.4,271.4,291
05/20/2003,11:21,271.13,271.13,271.09,271.09,201
05/20/2003,11:24,271.09,271.09,271.09,271.09,22
05/20/2003,11:25,270.73,270.87,270.73,270.87,1253
05/20/2003,11:26,270.51,270.73,270.51,270.73,5350
05/20/2003,11:27,270.6,270.6,270.6,270.6,5596
05/20/2003,11:28,270.29,270.46,270.29,270.46,6715
05/20/2003,11:29,270.37,270.37,270.29,270.37,157
05/20/2003,11:30,270.37,270.37,270.37,270.37,67
05/20/2003,11:31,270.42,270.42,270.29,270.29,3358
05/20/2003,11:32,270.33,270.33,270.33,270.33,2238
05/20/2003,11:33,270.29,270.29,270.29,270.29,224
05/20/2003,11:37,269.93,269.93,269.93,269.93,2238
05/20/2003,11:38,269.84,269.84,269.75,269.84,1858
05/20/2003,11:39,270.2,270.2,270.2,270.2,224
05/20/2003,11:43,270.42,270.42,270.42,270.42,67
05/20/2003,11:44,270.29,270.51,270.29,270.51,358
05/20/2003,11:45,270.55,270.55,270.42,270.42,2485
05/20/2003,11:46,270.64,270.64,270.64,270.64,224
05/20/2003,11:48,270.64,270.64,270.42,270.42,67
05/20/2003,11:49,270.33,270.33,270.06,270.06,448
05/20/2003,11:50,270.11,270.11,270.06,270.06,358
05/20/2003,11:53,270.11,270.11,270.11,270.11,67
05/20/2003,11:58,270.06,270.11,270.06,270.11,67
05/20/2003,11:59,270.15,270.15,270.06,270.06,1164
05/20/2003,12:00,270.29,270.37,270.29,270.37,448
05/20/2003,12:01,270.29,270.29,270.29,270.29,11192
05/20/2003,12:02,270.29,270.29,270.29,270.29,45
05/20/2003,12:03,270.29,270.29,270.29,270.29,22
05/20/2003,12:04,270.51,270.51,270.29,270.29,90
05/20/2003,12:05,270.42,270.42,270.42,270.42,45
05/20/2003,12:06,270.33,270.33,270.33,270.33,45
05/20/2003,12:07,270.2,270.2,270.2,270.2,45
05/20/2003,12:08,270.24,270.51,270.24,270.51,269
05/20/2003,12:09,270.51,270.51,270.37,270.37,157
05/20/2003,12:13,270.37,270.37,270.29,270.29,67
05/20/2003,12:14,270.29,270.29,270.29,270.29,67
05/20/2003,12:15,270.46,270.51,270.46,270.51,5663
05/20/2003,12:16,270.29,270.6,270.29,270.51,2328
05/20/2003,12:18,270.29,270.33,270.29,270.33,67
05/20/2003,12:19,270.51,270.51,270.51,270.51,22
05/20/2003,12:20,270.37,270.37,270.37,270.37,45
05/20/2003,12:22,270.42,270.42,270.42,270.42,112
05/20/2003,12:23,270.64,270.64,270.64,270.64,45
05/20/2003,12:26,270.69,270.69,270.69,270.69,45
05/20/2003,12:27,270.87,270.87,270.69,270.69,67
05/20/2003,12:30,270.87,270.96,270.87,270.96,269
05/20/2003,12:33,271.27,271.27,271.27,271.27,1119
05/20/2003,12:34,271.18,271.18,271.18,271.18,112
05/20/2003,12:35,271.22,271.22,271.22,271.22,90
05/20/2003,12:37,271.13,271.18,271.13,271.18,201
05/20/2003,12:38,270.96,270.96,270.96,270.96,90
05/20/2003,12:39,270.96,271.18,270.96,271.18,157
05/20/2003,12:40,270.51,270.51,270.51,270.51,2238
05/20/2003,12:43,270.73,270.73,270.73,270.73,157
05/20/2003,12:44,270.73,270.73,270.73,270.73,67
05/20/2003,12:45,270.73,270.73,270.73,270.73,2126
05/20/2003,12:51,270.64,270.64,270.64,270.64,246
05/20/2003,12:52,270.6,270.64,270.6,270.64,1142
05/20/2003,12:53,270.46,270.46,270.46,270.46,67
05/20/2003,12:54,270.29,270.29,270.29,270.29,2238
05/20/2003,12:58,270.29,270.29,270.29,270.29,45
05/20/2003,13:00,270.37,270.37,270.37,270.37,45
05/20/2003,13:01,270.33,270.51,270.33,270.51,313
05/20/2003,13:05,270.46,270.46,270.46,270.46,134
05/20/2003,13:07,270.55,270.55,270.55,270.55,45
05/20/2003,13:08,270.46,270.51,270.46,270.51,112
05/20/2003,13:10,270.46,270.46,270.46,270.46,45
05/20/2003,13:12,270.46,270.46,270.46,270.46,22
05/20/2003,13:13,270.46,270.46,270.46,270.46,90
05/20/2003,13:15,270.24,270.24,270.24,270.24,22
05/20/2003,13:16,270.29,270.33,270.29,270.33,67
05/20/2003,13:18,270.29,270.29,270.29,270.29,22
05/20/2003,13:19,270.29,270.29,270.29,270.29,134
05/20/2003,13:21,270.06,270.06,270.06,270.06,22
05/20/2003,13:22,270.06,270.06,270.06,270.06,22
05/20/2003,13:23,270.06,270.06,269.93,269.93,2373
05/20/2003,13:26,269.39,269.39,269.39,269.39,22
05/20/2003,13:27,269.44,269.44,269.44,269.44,22
05/20/2003,13:28,269.48,269.48,269.48,269.48,67
05/20/2003,13:30,269.39,269.39,269.39,269.39,313
05/20/2003,13:34,269.17,269.17,269.17,269.17,45
05/20/2003,13:36,268.95,268.95,268.95,268.95,4477
05/20/2003,13:37,268.95,269.03,268.95,269.03,1186
05/20/2003,13:38,269.08,269.08,269.03,269.03,1142
05/20/2003,13:39,269.03,269.03,269.03,269.03,672
05/20/2003,13:40,269.03,269.03,269.03,269.03,425
05/20/2003,13:41,268.95,269.03,268.86,268.86,1209
05/20/2003,13:42,268.86,269.12,268.86,269.12,2261
05/20/2003,13:43,269.12,269.12,269.12,269.12,22831
05/20/2003,13:44,269.12,269.17,269.08,269.17,1835
05/20/2003,13:45,269.21,269.39,269.21,269.39,492
05/20/2003,13:46,269.57,269.57,269.39,269.53,5842
05/20/2003,13:48,269.21,269.21,269.21,269.21,22
05/20/2003,13:50,269.26,269.26,269.26,269.26,22
05/20/2003,13:51,269.39,269.39,269.39,269.39,112
05/20/2003,13:52,269.39,269.39,269.39,269.39,22
05/20/2003,14:00,269.26,269.26,269.26,269.26,45
05/20/2003,14:01,269.3,269.3,269.3,269.3,45
05/20/2003,14:03,269.26,269.26,269.26,269.26,224
05/20/2003,14:05,269.3,269.3,269.3,269.3,22
05/20/2003,14:11,269.48,269.48,269.48,269.48,22
05/20/2003,14:16,269.39,269.39,269.39,269.39,134
05/20/2003,14:18,269.39,269.39,269.39,269.39,246
05/20/2003,14:20,269.21,269.3,269.21,269.3,269
05/20/2003,14:21,269.3,269.3,269.3,269.3,45
05/20/2003,14:23,269.3,269.3,269.26,269.26,90
05/20/2003,14:24,269.3,269.3,269.3,269.3,45
05/20/2003,14:25,269.39,269.39,269.39,269.39,45
05/20/2003,14:26,269.39,269.39,269.39,269.39,22
05/20/2003,14:27,269.35,269.35,269.35,269.35,22
05/20/2003,14:30,269.3,269.3,269.3,269.3,45
05/20/2003,14:32,269.3,269.3,269.3,269.3,45
05/20/2003,14:33,269.3,269.3,269.3,269.3,22
05/20/2003,14:35,269.53,269.53,269.3,269.3,134
05/20/2003,14:36,269.26,269.26,269.26,269.26,22
05/20/2003,14:37,269.3,269.3,269.3,269.3,1119
05/20/2003,14:38,269.39,269.39,269.3,269.39,470
05/20/2003,14:39,269.3,269.35,269.3,269.35,2216
05/20/2003,14:41,269.3,269.3,269.3,269.3,22
05/20/2003,14:42,269.39,269.39,269.39,269.39,45
05/20/2003,14:43,269.39,269.39,269.39,269.39,22
05/20/2003,14:44,269.39,269.39,269.39,269.39,22
05/20/2003,14:45,269.39,269.39,269.39,269.39,1030
05/20/2003,14:46,269.39,269.39,269.26,269.26,246
05/20/2003,14:47,269.26,269.26,269.26,269.26,291
05/20/2003,14:48,268.95,269.26,268.95,269.26,1119
05/20/2003,14:49,269.26,269.26,269.26,269.26,672
05/20/2003,14:50,269.26,269.26,269.26,269.26,22
05/20/2003,14:51,269.17,269.17,268.95,268.95,739
05/20/2003,14:52,269.17,269.17,269.17,269.17,45
05/20/2003,14:55,269.17,269.17,269.17,269.17,22
05/20/2003,14:56,268.95,268.99,268.95,268.99,4477
05/20/2003,14:57,268.99,269.12,268.99,269.12,2350
05/20/2003,14:58,268.95,268.95,268.95,268.95,2238
05/20/2003,14:59,268.72,268.72,268.72,268.72,1007
05/20/2003,15:00,268.32,268.59,268.32,268.32,1186
05/20/2003,15:01,268.36,268.36,268.36,268.36,448
05/20/2003,15:02,268.23,268.32,268.23,268.32,1567
05/20/2003,15:04,268.32,268.5,268.23,268.5,3828
05/20/2003,15:05,268.36,268.81,268.36,268.45,4969
05/20/2003,15:06,268.86,268.86,268.86,268.86,2238
05/20/2003,15:07,268.72,268.72,268.72,268.72,11192
05/20/2003,15:08,268.86,268.86,268.86,268.86,224
05/20/2003,15:10,269.08,269.08,269.08,269.08,22
05/20/2003,15:11,268.95,269.17,268.95,268.95,2395
05/20/2003,15:16,269.17,269.3,269.17,269.17,313
05/20/2003,15:17,268.99,269.21,268.95,268.95,649
05/20/2003,15:18,268.95,268.95,268.95,268.95,381
05/20/2003,15:19,268.95,269.17,268.95,269.17,45
05/20/2003,15:21,269.57,269.62,269.57,269.62,157
05/20/2003,15:22,269.57,269.62,269.21,269.21,2373
05/20/2003,15:23,269.39,269.62,269.39,269.62,67
05/20/2003,15:24,269.53,269.53,269.53,269.53,90
05/20/2003,15:25,269.21,269.48,269.21,269.48,291
05/20/2003,15:27,269.35,269.35,269.35,269.35,45
05/20/2003,15:28,269.7,269.84,269.7,269.84,1567
05/20/2003,15:29,269.62,269.75,269.62,269.75,694
05/20/2003,15:30,269.75,269.75,269.75,269.75,448
05/20/2003,15:31,269.62,269.62,269.62,269.62,806
05/20/2003,15:32,269.53,269.53,269.53,269.53,1164
05/20/2003,15:33,269.84,269.84,269.84,269.84,448
05/20/2003,15:37,270.46,270.51,270.46,270.51,1209
05/20/2003,15:41,270.29,270.29,270.29,270.29,67
05/20/2003,15:42,270.55,270.55,270.51,270.51,112
05/20/2003,15:43,270.46,270.73,270.46,270.73,269
05/20/2003,15:44,270.73,270.73,270.73,270.73,22
05/20/2003,15:45,270.73,270.73,270.69,270.69,112
05/20/2003,15:46,270.64,270.64,270.64,270.64,1209
05/20/2003,15:53,271.13,271.13,271.13,271.13,537
05/20/2003,15:54,270.96,270.96,270.96,270.96,246
05/20/2003,15:56,271.13,271.13,271.13,271.13,1119
05/20/2003,15:57,271.09,271.09,270.73,270.73,1231
05/21/2003,09:35,269.17,269.17,269.17,269.17,582
05/21/2003,09:36,269.88,269.88,269.88,269.88,45
05/21/2003,09:37,269.84,269.84,269.62,269.62,448
05/21/2003,09:38,269.97,269.97,269.97,269.97,45
05/21/2003,09:39,270.11,270.11,270.11,270.11,45
05/21/2003,09:40,270.87,270.87,270.87,270.87,224
05/21/2003,09:45,270.51,270.51,270.51,270.51,1119
05/21/2003,09:46,270.24,270.24,270.24,270.24,336
05/21/2003,09:47,270.29,270.29,270.29,270.29,224
05/21/2003,09:48,270.2,270.2,270.2,270.2,1119
05/21/2003,09:54,270.29,271.05,270.29,271.05,3626
05/21/2003,09:56,272.39,272.39,272.39,272.39,67
05/21/2003,09:57,272.3,272.3,272.3,272.3,11192
05/21/2003,09:58,272.43,272.43,272.43,272.43,291
05/21/2003,09:59,272.39,272.39,272.39,272.39,45
05/21/2003,10:00,272.52,272.88,272.52,272.88,201
05/21/2003,10:01,272.97,273.59,272.97,273.59,2776
05/21/2003,10:02,273.41,273.41,272.61,273.28,4522
05/21/2003,10:03,273.37,273.37,273.19,273.19,358
05/21/2003,10:04,272.97,272.97,272.61,272.74,1522
05/21/2003,10:05,272.47,272.74,271.98,271.98,23615
05/21/2003,10:06,272.39,272.39,272.39,272.39,22
05/21/2003,10:07,272.74,272.74,272.39,272.39,2686
05/21/2003,10:08,272.74,272.74,272.74,272.74,448
05/21/2003,10:09,272.74,272.74,272.74,272.74,3537
05/21/2003,10:10,272.97,272.97,272.88,272.88,1746
05/21/2003,10:11,272.97,272.97,272.97,272.97,5596
05/21/2003,10:12,272.88,272.88,272.88,272.88,1119
05/21/2003,10:14,272.79,272.79,272.79,272.79,224
05/21/2003,10:15,272.74,272.79,272.74,272.79,4947
05/21/2003,10:16,272.97,272.97,272.97,272.97,336
05/21/2003,10:17,273.41,273.41,273.41,273.41,22
05/21/2003,10:18,273.64,273.64,273.64,273.64,1119
05/21/2003,10:21,274.31,274.66,274.31,274.66,3469
05/21/2003,10:22,274.75,274.75,274.66,274.75,2328
05/21/2003,10:23,274.75,274.89,274.66,274.66,2261
05/21/2003,10:24,274.53,274.62,274.53,274.62,2417
05/21/2003,10:25,274.35,274.66,273.99,274.66,13654
05/21/2003,10:26,274.22,274.22,274.22,274.22,1343
05/21/2003,10:30,274.17,274.17,273.32,273.32,1970
05/21/2003,10:31,273.32,273.95,273.32,273.86,1365
05/21/2003,10:32,274.04,274.04,274.04,274.04,448
05/21/2003,10:34,274.35,274.35,274.35,274.35,448
05/21/2003,10:36,274.75,274.75,274.75,274.75,45
05/21/2003,10:37,274.49,274.49,274.49,274.49,448
05/21/2003,10:38,274.22,274.22,274.22,274.22,448
05/21/2003,10:39,274.13,274.13,273.9,273.9,224
05/21/2003,10:40,273.99,273.99,273.99,273.99,313
05/21/2003,10:41,274.08,274.08,274.08,274.08,448
05/21/2003,10:42,274.17,274.4,274.17,274.4,1097
05/21/2003,10:44,273.99,274.17,273.99,274.17,2462
05/21/2003,10:45,274.49,274.49,274.31,274.31,336
05/21/2003,10:46,274.75,274.75,274.75,274.75,11528
05/21/2003,10:47,275.56,275.56,274.98,274.98,336
05/21/2003,10:48,275.78,275.78,275.78,275.78,45
05/21/2003,10:49,275.65,275.87,275.65,275.87,425
05/21/2003,10:51,275.74,275.74,275.74,275.74,201
05/21/2003,10:52,276.09,276.09,275.2,275.65,7834
05/21/2003,10:53,275.42,275.42,275.42,275.42,1119
05/21/2003,10:54,275.87,275.87,275.87,275.87,1119
05/21/2003,10:55,275.87,275.87,275.87,275.87,246
05/21/2003,10:56,275.87,276.09,275.87,276.09,2059
05/21/2003,10:57,276.09,276.18,276.09,276.18,269
05/21/2003,10:58,276.27,276.27,275.87,275.87,2552
05/21/2003,10:59,275.87,276.05,275.87,275.87,246
05/21/2003,11:00,276.32,276.36,276.32,276.36,291
05/21/2003,11:01,276.67,276.67,276.67,276.67,45
05/21/2003,11:02,276.32,276.32,276.32,276.32,112
05/21/2003,11:03,276.32,276.32,276.32,276.32,67
05/21/2003,11:04,276.32,276.32,276.32,276.32,448
05/21/2003,11:05,276.32,276.32,276.09,276.09,6200
05/21/2003,11:06,276.18,276.32,276.18,276.32,179
05/21/2003,11:07,276.32,276.32,276.32,276.32,3134
05/21/2003,11:09,275.87,275.87,275.87,275.87,157
05/21/2003,11:10,275.87,275.87,275.87,275.87,2238
05/21/2003,11:14,275.2,275.29,275.2,275.29,291
05/21/2003,11:15,275.29,275.29,275.2,275.2,179
05/21/2003,11:18,274.89,275.02,274.89,275.02,2910
05/21/2003,11:19,274.75,275.02,274.75,275.02,12535
05/21/2003,11:20,275.11,275.11,275.11,275.11,448
05/21/2003,11:21,275.29,275.29,275.29,275.29,672
05/21/2003,11:22,275.33,275.33,275.33,275.33,45
05/21/2003,11:23,275.56,275.56,275.56,275.56,67
05/21/2003,11:24,275.56,275.56,275.56,275.56,45
05/21/2003,11:25,275.56,275.56,275.56,275.56,45
05/21/2003,11:26,275.65,275.65,275.65,275.65,22
05/21/2003,11:27,275.74,275.83,275.74,275.83,179
05/21/2003,11:28,275.87,275.87,275.83,275.83,1343
05/21/2003,11:30,275.87,275.87,275.87,275.87,45
05/21/2003,11:33,275.91,275.91,275.91,275.91,45
05/21/2003,11:34,276.23,276.32,276.23,276.32,381
05/21/2003,11:35,276.5,276.5,276.09,276.09,1074
05/21/2003,11:36,276.09,276.09,276.09,276.09,224
05/21/2003,11:38,276.09,276.09,276.09,276.09,22
05/21/2003,11:41,275.69,275.69,275.69,275.69,45
05/21/2003,11:42,275.69,275.69,275.69,275.69,45
05/21/2003,11:43,275.69,275.69,275.69,275.69,22
05/21/2003,11:44,275.69,275.69,275.69,275.69,22
05/21/2003,11:45,275.69,275.69,275.69,275.69,22
05/21/2003,11:47,275.69,275.69,275.69,275.69,22
05/21/2003,11:49,276.09,276.09,276.09,276.09,828
05/21/2003,11:51,276.09,276.09,276.05,276.09,2238
05/21/2003,11:53,275.65,275.65,275.65,275.65,112
05/21/2003,11:54,275.69,275.69,275.69,275.69,22
05/21/2003,11:55,275.69,275.69,275.69,275.69,22
05/21/2003,11:57,275.87,275.87,275.83,275.87,67
05/21/2003,11:58,275.87,275.87,275.87,275.87,22
05/21/2003,11:59,276.09,276.09,276.09,276.09,45
05/21/2003,12:00,276.45,276.45,276.45,276.45,448
05/21/2003,12:02,276.09,276.09,276.09,276.09,22
05/21/2003,12:03,276.45,276.45,276.45,276.45,134
05/21/2003,12:04,276.54,276.54,276.54,276.54,134
05/21/2003,12:06,276.54,276.54,276.54,276.54,45
05/21/2003,12:07,276.76,276.76,276.76,276.76,358
05/21/2003,12:09,276.99,276.99,276.99,276.99,1119
05/21/2003,12:10,277.17,277.21,276.99,277.21,515
05/21/2003,12:12,277.08,277.08,277.08,277.08,90
05/21/2003,12:13,277.08,277.08,277.08,277.08,22
05/21/2003,12:15,276.99,276.99,276.99,276.99,22
05/21/2003,12:18,276.99,276.99,276.36,276.54,11617
05/21/2003,12:19,276.54,276.54,276.54,276.54,246
05/21/2003,12:20,276.76,276.76,276.54,276.54,1343
05/21/2003,12:21,276.63,276.63,276.63,276.63,22
05/21/2003,12:25,276.54,276.54,276.54,276.54,560
05/21/2003,12:28,276.81,276.81,276.81,276.81,22
05/21/2003,12:29,276.81,276.81,276.81,276.81,1813
05/21/2003,12:30,276.76,276.76,276.76,276.76,4163
05/21/2003,12:33,276.76,276.76,276.76,276.76,1007
05/21/2003,12:40,276.76,276.76,276.76,276.76,336
05/21/2003,12:41,276.99,276.99,276.99,276.99,5730
05/21/2003,12:43,276.99,276.99,276.99,276.99,90
05/21/2003,12:44,277.08,277.39,277.08,277.39,1679
05/21/2003,12:45,277.21,277.57,277.21,277.57,895
05/21/2003,12:46,277.12,277.43,277.12,277.43,246
05/21/2003,12:47,277.3,277.66,277.3,277.66,112
05/21/2003,12:49,278.15,278.15,278.15,278.15,45
05/21/2003,12:50,278.24,278.24,278.1,278.1,1522
05/21/2003,12:51,278.33,278.37,278.33,278.37,448
05/21/2003,12:52,278.33,278.68,278.33,278.68,1656
05/21/2003,12:53,278.33,278.68,278.33,278.55,1858
05/21/2003,12:54,278.95,278.95,278.77,278.95,336
05/21/2003,12:55,278.95,278.95,278.95,278.95,1321
05/21/2003,12:56,278.95,278.95,278.95,278.95,22
05/21/2003,13:00,278.73,278.73,278.73,278.73,157
05/21/2003,13:02,278.55,278.55,278.55,278.55,22
05/21/2003,13:03,278.55,278.55,278.55,278.55,22
05/21/2003,13:04,278.73,278.77,278.73,278.77,4924
05/21/2003,13:07,278.68,278.68,278.68,278.68,112
05/21/2003,13:09,278.86,278.86,278.86,278.86,90
05/21/2003,13:11,278.77,278.77,278.77,278.77,224
05/21/2003,13:12,278.91,278.95,278.91,278.95,1030
05/21/2003,13:13,278.86,278.86,278.86,278.86,45
05/21/2003,13:14,278.55,278.55,278.55,278.55,1119
05/21/2003,13:17,278.77,278.77,278.77,278.77,1007
05/21/2003,13:19,278.77,278.77,278.77,278.77,112
05/21/2003,13:23,278.91,278.91,278.42,278.42,1164
05/21/2003,13:24,278.77,278.77,278.77,278.77,1119
05/21/2003,13:25,278.95,278.95,278.95,278.95,381
05/21/2003,13:26,279,279,279,279,134
05/21/2003,13:27,279,279,279,279,224
05/21/2003,13:30,279.22,279.22,279.22,279.22,67
05/21/2003,13:31,279.18,279.18,279.18,279.18,112
05/21/2003,13:32,279,279,278.95,278.95,90
05/21/2003,13:33,279,279,279,279,269
05/21/2003,13:34,279.22,279.49,279.22,279.49,157
05/21/2003,13:35,279.44,279.49,279.44,279.49,448
05/21/2003,13:36,279.58,279.58,279.58,279.58,246
05/21/2003,13:38,279.22,279.22,279.22,279.22,45
05/21/2003,13:39,278.73,278.73,278.73,278.73,90
05/21/2003,13:41,278.77,278.77,278.77,278.77,134
05/21/2003,13:43,278.73,278.73,278.73,278.73,22
05/21/2003,13:44,278.42,278.77,278.42,278.77,246
05/21/2003,13:47,278.82,278.82,278.73,278.73,224
05/21/2003,13:50,278.77,278.86,278.77,278.86,224
05/21/2003,13:54,279.04,279.22,279.04,279.22,291
05/21/2003,13:55,279.13,279.13,279.13,279.13,22
05/21/2003,13:56,278.91,278.91,278.91,278.91,22
05/21/2003,13:57,279,279,279,279,515
05/21/2003,13:58,278.86,279.04,278.86,279.04,90
05/21/2003,13:59,279.31,279.31,279.31,279.31,22
05/21/2003,14:00,279.22,279.22,279.22,279.22,67
05/21/2003,14:01,279.67,279.67,279.67,279.67,2261
05/21/2003,14:02,279.67,279.67,279.67,279.67,67
05/21/2003,14:04,279.44,279.44,279.44,279.44,224
05/21/2003,14:07,279.22,279.22,279.22,279.22,112
05/21/2003,14:09,279.67,279.67,279.67,279.67,515
05/21/2003,14:10,279.49,279.49,279.49,279.49,201
05/21/2003,14:11,279.89,279.89,279.89,279.89,336
05/21/2003,14:12,280.11,280.2,280.11,280.2,1164
05/21/2003,14:14,280.47,280.65,280.47,280.65,3246
05/21/2003,14:15,280.47,280.69,280.47,280.69,739
05/21/2003,14:17,280.47,280.47,280.47,280.47,1119
05/21/2003,14:18,280.56,280.56,280.56,280.56,1791
05/21/2003,14:19,280.56,280.56,280.56,280.56,448
05/21/2003,14:20,280.47,280.56,280.47,280.56,4141
05/21/2003,14:21,280.56,281.05,280.56,281.05,515
05/21/2003,14:22,280.56,280.65,280.56,280.65,1903
05/21/2003,14:23,280.47,280.47,280.47,280.47,112
05/21/2003,14:24,280.56,280.56,280.25,280.25,492
05/21/2003,14:25,280.2,280.2,280.2,280.2,1007
05/21/2003,14:26,280.56,280.56,280.34,280.56,18914
05/21/2003,14:27,280.69,280.69,280.56,280.56,90
05/21/2003,14:29,281.36,281.36,281.32,281.32,246
05/21/2003,14:30,281.45,281.45,281.45,281.45,134
05/21/2003,14:31,281.45,281.9,281.19,281.45,2350
05/21/2003,14:32,281.68,281.68,281.68,281.68,313
05/21/2003,14:33,281.54,281.54,281.54,281.54,45
05/21/2003,14:37,281.95,281.95,281.95,281.95,246
05/21/2003,14:38,281.81,281.9,281.81,281.9,5932
05/21/2003,14:39,281.54,282.04,281.54,282.04,1365
05/21/2003,14:41,282.35,282.35,282.35,282.35,582
05/21/2003,14:42,281.9,282.35,281.9,282.35,11572
05/21/2003,14:43,282.35,282.57,282.35,282.57,537
05/21/2003,14:44,282.35,282.44,282.35,282.44,828
05/21/2003,14:45,281.95,282.66,281.95,282.66,537
05/21/2003,14:46,282.35,282.79,282.35,282.79,1343
05/21/2003,14:47,282.62,282.62,282.35,282.39,134
05/21/2003,14:49,282.44,283.24,282.44,282.71,448
05/21/2003,14:50,282.97,282.97,282.88,282.88,515
05/21/2003,14:51,282.88,283.02,282.88,283.02,67
05/21/2003,14:52,283.38,283.69,283.33,283.69,358
05/21/2003,14:53,283.69,283.69,283.69,283.69,224
05/21/2003,14:54,284.31,284.31,283.87,283.87,940
05/21/2003,14:56,284.13,284.13,283.78,283.78,672
05/21/2003,14:57,284.13,284.13,283.82,283.82,179
05/21/2003,14:58,283.91,283.91,283.91,283.91,11662
05/21/2003,14:59,283.73,283.73,283.73,283.73,381
05/21/2003,15:00,283.91,283.91,283.91,283.91,716
05/21/2003,15:01,283.91,283.91,283.73,283.73,716
05/21/2003,15:02,283.82,283.91,283.69,283.91,761
05/21/2003,15:03,283.91,284.31,283.91,284.31,560
05/21/2003,15:04,284.4,284.4,284.36,284.36,649
05/21/2003,15:05,284.36,284.8,284.36,284.36,112
05/21/2003,15:06,283.87,284.8,283.87,284.8,5663
05/21/2003,15:07,284.49,284.49,284.49,284.49,45
05/21/2003,15:08,284.8,284.8,284.58,284.72,425
05/21/2003,15:09,284.58,284.58,284.58,284.58,67
05/21/2003,15:10,284.8,284.8,284.49,284.49,1410
05/21/2003,15:11,284.8,284.8,284.8,284.8,246
05/21/2003,15:12,284.58,284.89,284.58,284.89,10968
05/21/2003,15:13,284.8,284.8,284.8,284.8,22
05/21/2003,15:14,284.58,284.58,284.58,284.58,112
05/21/2003,15:15,284.58,285.03,284.58,284.8,1276
05/21/2003,15:16,284.58,284.58,284.58,284.58,358
05/21/2003,15:17,284.45,284.58,284.45,284.58,45
05/21/2003,15:18,284.45,284.63,284.45,284.63,67
05/21/2003,15:19,284.76,284.76,284.76,284.76,22
05/21/2003,15:20,284.8,284.8,284.67,284.67,45
05/21/2003,15:21,284.67,284.67,284.67,284.67,2529
05/21/2003,15:22,284.58,284.58,284.58,284.58,1343
05/21/2003,15:23,284.45,284.58,284.45,284.58,1186
05/21/2003,15:24,284.18,284.49,284.13,284.13,5842
05/21/2003,15:25,284,284,284,284,336
05/21/2003,15:26,283.91,283.91,283.91,283.91,224
05/21/2003,15:27,283.91,283.91,283.87,283.87,5775
05/21/2003,15:28,283.91,283.91,283.91,283.91,22
05/21/2003,15:29,283.73,283.73,283.73,283.73,1813
05/21/2003,15:30,283.69,283.73,283.69,283.73,90
05/21/2003,15:31,283.42,283.42,283.42,283.42,179
05/21/2003,15:32,283.42,283.42,283.42,283.42,45
05/21/2003,15:33,283.51,283.51,283.51,283.51,22
05/21/2003,15:36,283.24,283.24,282.97,282.97,5708
05/21/2003,15:37,283.11,283.29,283.11,283.29,6178
05/21/2003,15:38,283.46,283.46,283.46,283.46,67
05/21/2003,15:39,283.46,283.46,283.46,283.46,67
05/21/2003,15:40,283.69,283.69,283.46,283.46,291
05/21/2003,15:42,283.46,283.46,283.46,283.46,448
05/21/2003,15:43,283.69,283.69,283.46,283.46,448
05/21/2003,15:44,283.29,283.29,283.29,283.29,224
05/21/2003,15:47,283.46,283.46,283.29,283.29,873
05/21/2003,15:48,283.46,283.69,283.46,283.69,336
05/21/2003,15:49,283.46,283.46,283.46,283.46,134
05/21/2003,15:50,283.29,283.29,283.29,283.29,157
05/21/2003,15:51,283.42,283.42,283.33,283.33,157
05/21/2003,15:52,283.33,283.33,283.33,283.33,672
05/21/2003,15:53,283.29,283.29,283.29,283.29,112
05/21/2003,15:55,283.29,283.46,283.24,283.46,7409
05/21/2003,15:56,283.29,283.29,283.29,283.29,22
05/21/2003,15:57,283.33,283.42,283.24,283.42,828
05/21/2003,15:58,283.46,283.46,283.38,283.38,448
05/21/2003,15:59,283.29,283.29,283.24,283.24,1701
05/22/2003,09:32,283.24,283.24,283.24,283.24,112
05/22/2003,09:34,283.69,283.69,283.69,283.69,224
05/22/2003,09:35,283.42,283.42,283.42,283.42,1142
05/22/2003,09:36,283.24,283.42,282.57,282.57,291
05/22/2003,09:38,282.39,282.39,282.39,282.39,381
05/22/2003,09:39,282.39,282.39,282.39,282.39,649
05/22/2003,09:41,281.63,281.63,281.63,281.63,5596
05/22/2003,09:42,281.68,281.68,281.68,281.68,11192
05/22/2003,09:43,281.77,281.9,281.77,281.77,3134
05/22/2003,09:44,281.9,281.9,281.68,281.68,2238
05/22/2003,09:45,281.77,281.77,281.54,281.72,7834
05/22/2003,09:46,281.77,281.9,281.54,281.9,6536
05/22/2003,09:47,282.17,282.17,282.17,282.17,134
05/22/2003,09:48,282.53,282.57,282.53,282.57,1030
05/22/2003,09:49,282.57,282.57,282.57,282.57,1253
05/22/2003,09:50,282.35,282.57,282.35,282.57,582
05/22/2003,09:51,282.93,282.93,282.39,282.93,11281
05/22/2003,09:52,282.93,283.33,282.93,283.33,246
05/22/2003,09:54,282.44,282.44,282.44,282.44,22
05/22/2003,09:57,281.99,281.99,281.9,281.9,2261
05/22/2003,09:58,281.86,281.9,281.68,281.68,918
05/22/2003,09:59,282.08,282.08,282.08,282.08,112
05/22/2003,10:02,282.26,282.66,282.26,282.66,134
05/22/2003,10:03,283.69,283.69,283.69,283.69,67
05/22/2003,10:04,283.69,284.09,283.69,283.78,1679
05/22/2003,10:05,283.73,283.73,283.73,283.73,90
05/22/2003,10:06,283.91,283.91,283.73,283.73,1119
05/22/2003,10:07,283.91,283.91,283.73,283.73,246
05/22/2003,10:08,283.51,283.51,283.51,283.51,112
05/22/2003,10:09,283.51,283.51,283.2,283.2,134
05/22/2003,10:10,283.42,283.42,282.88,283.15,1388
05/22/2003,10:11,283.2,283.33,283.2,283.33,627
05/22/2003,10:12,283.33,283.33,283.33,283.33,112
05/22/2003,10:13,283.24,283.24,283.24,283.24,22
05/22/2003,10:14,283.02,283.24,283.02,283.24,112
05/22/2003,10:15,282.93,282.93,282.88,282.88,336
05/22/2003,10:16,282.79,282.79,282.79,282.79,3358
05/22/2003,10:17,282.79,282.79,282.79,282.79,157
05/22/2003,10:18,283.02,283.02,282.79,282.79,1276
05/22/2003,10:19,282.79,282.79,282.75,282.79,918
05/22/2003,10:20,282.79,282.79,282.79,282.79,3134
05/22/2003,10:22,282.97,282.97,282.97,282.97,336
05/22/2003,10:23,282.79,282.79,282.66,282.66,1791
05/22/2003,10:24,282.79,282.79,282.79,282.79,22
05/22/2003,10:25,282.79,282.79,282.79,282.79,112
05/22/2003,10:26,282.88,282.88,282.88,282.88,45
05/22/2003,10:27,283.06,283.06,283.06,283.06,313
05/22/2003,10:28,283.38,283.38,283.38,283.38,22
05/22/2003,10:29,283.46,283.46,283.46,283.46,425
05/22/2003,10:30,283.69,283.69,283.69,283.69,112
05/22/2003,10:31,283.46,283.46,283.46,283.46,381
05/22/2003,10:33,283.24,283.51,283.24,283.51,672
05/22/2003,10:34,283.33,283.33,283.33,283.33,560
05/22/2003,10:35,283.46,283.69,283.46,283.69,11908
05/22/2003,10:36,283.24,283.6,283.24,283.6,134
05/22/2003,10:37,283.64,283.64,283.6,283.6,157
05/22/2003,10:39,283.46,283.91,283.33,283.91,4633
05/22/2003,10:41,283.69,283.69,283.24,283.24,67
05/22/2003,10:42,283.15,283.46,282.79,283.46,1455
05/22/2003,10:43,283.46,283.46,282.84,283.2,9222
05/22/2003,10:44,283.29,283.29,283.29,283.29,112
05/22/2003,10:46,283.6,283.6,283.42,283.42,358
05/22/2003,10:49,283.11,283.64,283.11,283.64,179
05/22/2003,10:50,283.46,283.46,283.46,283.46,269
05/22/2003,10:51,283.46,283.69,283.46,283.69,2238
05/22/2003,10:52,283.69,283.69,283.02,283.02,1142
05/22/2003,10:54,283.06,283.06,283.06,283.06,22
05/22/2003,10:55,283.06,283.2,283.02,283.2,2932
05/22/2003,10:58,283.38,283.38,283.38,283.38,5551
05/22/2003,10:59,283.33,283.46,282.97,283.46,2798
05/22/2003,11:00,283.24,283.24,283.24,283.24,560
05/22/2003,11:01,283.38,283.38,283.38,283.38,224
05/22/2003,11:02,283.24,283.38,283.24,283.24,1186
05/22/2003,11:03,283.24,283.33,283.15,283.15,4544
05/22/2003,11:04,283.51,283.51,283.46,283.46,224
05/22/2003,11:05,283.6,283.6,283.6,283.6,45
05/22/2003,11:06,283.78,284,283.6,283.96,4880
05/22/2003,11:10,283.78,283.78,283.78,283.78,22
05/22/2003,11:11,283.91,283.91,283.91,283.91,22
05/22/2003,11:14,283.15,283.15,283.15,283.15,5596
05/22/2003,11:15,283.96,284,283.96,284,2462
05/22/2003,11:16,283.82,283.82,283.82,283.82,112
05/22/2003,11:17,284.09,284.09,284.09,284.09,112
05/22/2003,11:18,283.91,283.91,283.87,283.87,269
05/22/2003,11:20,283.69,283.73,283.69,283.73,492
05/22/2003,11:21,283.82,283.82,283.78,283.78,134
05/22/2003,11:22,283.38,283.38,283.38,283.38,448
05/22/2003,11:25,283.38,283.51,283.38,283.51,1455
05/22/2003,11:26,283.38,283.38,283.38,283.38,1343
05/22/2003,11:28,282.97,282.97,282.97,282.97,22
05/22/2003,11:29,283.02,283.02,283.02,283.02,1119
05/22/2003,11:30,283.02,283.15,283.02,283.15,269
05/22/2003,11:31,283.2,283.2,283.2,283.2,224
05/22/2003,11:35,283.24,283.24,283.24,283.24,291
05/22/2003,11:37,283.38,283.38,283.38,283.38,2597
05/22/2003,11:41,283.78,283.78,283.78,283.78,112
05/22/2003,11:43,283.46,283.82,283.46,283.82,1433
05/22/2003,11:45,283.69,283.69,283.51,283.55,179
05/22/2003,11:46,283.64,283.64,283.64,283.64,45
05/22/2003,11:47,283.69,283.69,283.69,283.69,45
05/22/2003,11:48,283.69,283.96,283.69,283.96,112
05/22/2003,11:49,283.96,283.96,283.96,283.96,4477
05/22/2003,11:51,283.91,283.96,283.91,283.96,492
05/22/2003,11:53,283.96,283.96,283.96,283.96,22
05/22/2003,11:54,283.42,283.42,283.42,283.42,45
05/22/2003,11:55,283.42,283.42,283.42,283.42,67
05/22/2003,11:56,283.42,283.42,283.42,283.42,45
05/22/2003,11:57,283.64,283.87,283.64,283.87,783
05/22/2003,11:59,284.09,284.09,284.09,284.09,90
05/22/2003,12:00,283.64,283.87,283.64,283.87,90
05/22/2003,12:01,283.69,283.69,283.69,283.69,22
05/22/2003,12:05,283.6,283.6,283.6,283.6,112
05/22/2003,12:06,283.78,283.78,283.78,283.78,45
05/22/2003,12:07,283.96,283.96,283.96,283.96,22
05/22/2003,12:08,284.13,284.13,284.13,284.13,1119
05/22/2003,12:10,283.96,283.96,283.96,283.96,45
05/22/2003,12:12,284.13,284.13,283.96,283.96,492
05/22/2003,12:14,284.05,284.05,284.05,284.05,112
05/22/2003,12:17,283.78,283.78,283.78,283.78,45
05/22/2003,12:18,283.87,283.87,283.78,283.78,783
05/22/2003,12:19,284.13,284.13,284.13,284.13,22
05/22/2003,12:20,283.91,283.91,283.78,283.78,1164
05/22/2003,12:23,283.91,283.91,283.91,283.91,45
05/22/2003,12:25,284.31,284.31,284.31,284.31,67
05/22/2003,12:26,284.13,284.13,284.13,284.13,45
05/22/2003,12:28,284.22,284.22,284.13,284.13,112
05/22/2003,12:29,284.36,284.36,284.36,284.36,2798
05/22/2003,12:32,284.58,284.58,284.58,284.58,448
05/22/2003,12:33,284.54,284.54,284.54,284.54,22
05/22/2003,12:34,284.58,284.58,284.58,284.58,45
05/22/2003,12:36,284.58,284.58,284.58,284.58,22
05/22/2003,12:37,284.58,284.58,284.58,284.58,22
05/22/2003,12:38,284.76,284.76,284.76,284.76,2238
05/22/2003,12:40,284.89,284.89,284.89,284.89,22
05/22/2003,12:41,284.89,284.89,284.89,284.89,45
05/22/2003,12:44,284.58,284.58,284.58,284.58,2238
05/22/2003,12:47,284.63,284.63,284.63,284.63,90
05/22/2003,12:49,284.85,284.94,284.85,284.94,3581
05/22/2003,12:56,284.76,284.85,284.76,284.85,470
05/22/2003,12:57,284.85,284.85,284.85,284.85,67
05/22/2003,12:59,284.49,284.49,284.49,284.49,22
05/22/2003,13:08,284.31,284.31,284.31,284.31,67
05/22/2003,13:17,284.31,284.31,284.31,284.31,45
05/22/2003,13:25,284.13,284.13,284.13,284.13,67
05/22/2003,13:33,284.27,284.27,284.27,284.27,45
05/22/2003,13:41,284.67,284.67,284.67,284.67,112
05/22/2003,13:42,284.63,284.63,284.63,284.63,22
05/22/2003,13:43,284.67,284.67,284.67,284.67,112
05/22/2003,13:49,284.22,284.22,284.22,284.22,112
05/22/2003,13:52,284.13,284.63,284.13,284.63,45
05/22/2003,13:57,284.58,284.58,284.58,284.58,22
05/22/2003,14:20,283.06,283.42,283.06,283.42,224
05/22/2003,14:24,283.38,283.38,283.38,283.38,112
05/22/2003,14:28,283.15,283.15,283.15,283.15,112
05/22/2003,14:29,282.97,282.97,282.97,282.97,1142
05/22/2003,14:30,282.71,282.71,282.44,282.44,470
05/22/2003,14:34,282.57,282.57,282.48,282.48,1119
05/22/2003,14:38,282.57,282.57,282.57,282.57,157
05/22/2003,14:39,282.44,282.44,282.44,282.44,112
05/22/2003,14:40,282.21,282.21,282.21,282.21,90
05/22/2003,14:43,282.08,282.21,282.08,282.21,2462
05/22/2003,14:45,281.99,282.12,281.99,282.12,224
05/22/2003,14:46,281.99,281.99,281.95,281.95,1298
05/22/2003,14:49,281.72,281.72,281.72,281.72,112
05/22/2003,14:52,281.63,281.63,281.63,281.63,224
05/22/2003,14:53,282.08,282.08,282.08,282.08,672
05/22/2003,14:54,282.08,282.08,281.9,281.9,515
05/22/2003,14:55,281.9,282.12,281.9,281.9,582
05/22/2003,14:56,282.35,282.35,282.35,282.35,112
05/22/2003,14:58,281.9,282.21,281.54,281.54,6827
05/22/2003,15:00,281.54,281.54,281.54,281.54,224
05/22/2003,15:01,281.5,281.5,281.5,281.5,224
05/22/2003,15:02,281.5,281.54,281.5,281.5,358
05/22/2003,15:03,281.5,281.5,281.23,281.45,1589
05/22/2003,15:04,281.45,281.45,281.45,281.45,22
05/22/2003,15:05,281.28,281.28,281.28,281.28,45
05/22/2003,15:06,281.36,281.36,281.36,281.36,112
05/22/2003,15:07,281.41,281.59,281.41,281.59,2529
05/22/2003,15:08,281.36,281.63,281.36,281.63,716
05/22/2003,15:09,281.9,281.9,281.9,281.9,2238
05/22/2003,15:10,281.68,281.68,281.68,281.68,179
05/22/2003,15:12,281.59,281.59,281.59,281.59,112
05/22/2003,15:14,281.77,281.77,281.77,281.77,2238
05/22/2003,15:15,281.36,281.45,281.36,281.45,358
05/22/2003,15:16,281.36,281.36,281.36,281.36,22
05/22/2003,15:18,281.45,281.45,281.1,281.1,45
05/22/2003,15:19,281.14,281.14,281.1,281.1,201
05/22/2003,15:20,281.05,281.05,281.05,281.05,67
05/22/2003,15:21,281.1,281.28,281.1,281.19,1007
05/22/2003,15:23,281.54,281.54,281.23,281.28,9737
05/22/2003,15:24,281.23,281.23,281.19,281.19,45
05/22/2003,15:28,281.28,281.59,281.28,281.28,201
05/22/2003,15:30,281.32,281.32,281.32,281.32,22
05/22/2003,15:31,281.59,281.59,281.59,281.59,22
05/22/2003,15:32,281.68,281.81,281.68,281.81,11214
05/22/2003,15:33,281.81,281.81,281.81,281.81,112
05/22/2003,15:35,281.68,281.81,281.68,281.81,1276
05/22/2003,15:36,281.68,281.68,281.59,281.59,403
05/22/2003,15:37,281.5,281.5,281.45,281.45,895
05/22/2003,15:38,281.95,281.95,281.95,281.95,112
05/22/2003,15:40,281.5,281.5,281.5,281.5,22
05/22/2003,15:41,281.59,281.59,281.45,281.45,112
05/22/2003,15:45,281.23,281.23,281.23,281.23,90
05/22/2003,15:47,281.63,281.63,281.45,281.45,134
05/22/2003,15:48,281.36,281.36,281.36,281.36,22
05/22/2003,15:50,281.72,281.72,281.41,281.41,134
05/22/2003,15:51,281.72,281.72,281.72,281.72,22
05/22/2003,15:52,281.81,281.81,281.81,281.81,90
05/22/2003,15:53,281.45,281.45,281.45,281.45,67
05/22/2003,15:54,281.36,281.59,281.36,281.59,358
05/22/2003,15:56,281.45,281.45,281.45,281.45,22
05/22/2003,15:58,281.54,281.54,281.54,281.54,224
05/23/2003,09:32,281.45,281.45,281.45,281.45,67
05/23/2003,09:36,279.22,279.22,279.22,279.22,627
05/23/2003,09:37,279.44,280.11,279.44,280.11,672
05/23/2003,09:38,279.26,279.26,279.22,279.22,224
05/23/2003,09:39,280.02,280.02,280.02,280.02,45
05/23/2003,09:40,279.22,279.22,279.09,279.09,649
05/23/2003,09:41,279.44,279.44,279.26,279.4,1007
05/23/2003,09:42,279,279.13,279,279.13,783
05/23/2003,09:43,279.22,279.22,278.95,278.95,694
05/23/2003,09:44,278.73,279.09,278.73,278.77,1612
05/23/2003,09:45,278.77,278.77,278.77,278.77,22
05/23/2003,09:46,278.77,278.77,278.77,278.77,448
05/23/2003,09:47,279.13,279.31,279.13,279.31,67
05/23/2003,09:49,279.58,279.58,279.58,279.58,22
05/23/2003,09:50,279.89,280.11,279.89,280.11,627
05/23/2003,09:52,280.74,280.74,280.74,280.74,112
05/23/2003,09:53,280.74,281.14,280.74,281.1,403
05/23/2003,09:54,281.01,281.28,281.01,281.28,425
05/23/2003,09:55,281.45,281.9,281.45,281.9,2373
05/23/2003,09:56,281.9,281.9,281.32,281.32,582
05/23/2003,09:57,281.23,281.59,281.23,281.59,22831
05/23/2003,09:58,281.28,281.45,281.28,281.45,672
05/23/2003,09:59,281.23,281.23,281.05,281.05,11326
05/23/2003,10:00,280.92,280.92,280.92,280.92,224
05/23/2003,10:01,280.92,280.96,280.92,280.92,3246
05/23/2003,10:02,281.1,281.19,281.1,281.19,2462
05/23/2003,10:05,280.96,280.96,280.96,280.96,1119
05/23/2003,10:09,281.05,281.05,280.92,280.92,403
05/23/2003,10:11,280.56,280.56,280.56,280.56,381
05/23/2003,10:15,280.83,280.83,280.83,280.83,45
05/23/2003,10:20,280.78,280.78,280.52,280.52,627
05/23/2003,10:33,281.14,281.14,281.14,281.14,157
05/23/2003,10:34,280.92,280.92,280.92,280.92,22
05/23/2003,10:35,280.92,280.92,280.92,280.92,22
05/23/2003,10:36,281.05,281.05,281.05,281.05,22
05/23/2003,10:37,280.92,280.92,280.92,280.92,134
05/23/2003,10:39,280.34,280.34,280.11,280.11,1343
05/23/2003,10:40,280.56,280.56,280.56,280.56,112
05/23/2003,10:42,280.87,280.92,280.87,280.92,45
05/23/2003,10:43,281.05,281.14,281.05,281.05,157
05/23/2003,10:46,280.87,280.87,280.87,280.87,45
05/23/2003,10:47,280.87,280.87,280.87,280.87,90
05/23/2003,10:48,281.19,281.19,281.19,281.19,45
05/23/2003,10:50,281.23,281.23,281.23,281.23,1119
05/23/2003,10:52,281.45,281.45,281.45,281.45,1007
05/23/2003,10:57,281.5,281.5,281.5,281.5,22
05/23/2003,10:59,281.54,281.86,281.54,281.86,269
05/23/2003,11:01,282.12,282.12,282.12,282.12,2238
05/23/2003,11:03,282.35,282.35,282.35,282.35,67
05/23/2003,11:07,282.53,282.53,282.53,282.53,67
05/23/2003,11:08,282.53,282.57,282.53,282.57,246
05/23/2003,11:09,282.53,282.53,282.44,282.53,246
05/23/2003,11:10,282.53,282.53,282.53,282.53,157
05/23/2003,11:11,282.44,282.44,282.44,282.44,22
05/23/2003,11:12,282.53,282.53,282.53,282.53,67
05/23/2003,11:13,282.53,282.53,282.53,282.53,67
05/23/2003,11:14,282.26,282.26,282.26,282.26,22
05/23/2003,11:17,282.35,282.35,282.35,282.35,515
05/23/2003,11:22,282.08,282.57,282.08,282.57,963
05/23/2003,11:23,282.35,282.35,282.35,282.35,112
05/23/2003,11:24,282.35,282.35,282.35,282.35,224
05/23/2003,11:26,282.44,282.44,282.44,282.44,90
05/23/2003,11:36,282.57,282.57,282.57,282.57,45
05/23/2003,11:38,282.57,282.57,282.57,282.57,22
05/23/2003,11:39,282.39,282.39,282.39,282.39,22
05/23/2003,11:42,282.26,282.26,282.08,282.08,1164
05/23/2003,11:43,282.08,282.08,282.08,282.08,45
05/23/2003,11:45,282.57,282.57,282.57,282.57,1343
05/23/2003,11:48,282.35,282.35,282.35,282.35,157
05/23/2003,11:58,282.35,282.35,282.35,282.35,45
05/23/2003,12:03,282.44,282.44,282.44,282.44,22
05/23/2003,12:05,282.48,282.48,282.48,282.48,22
05/23/2003,12:10,282.75,282.75,282.75,282.75,179
05/23/2003,12:11,282.75,282.75,282.75,282.75,90
05/23/2003,12:14,282.44,282.44,282.44,282.44,224
05/23/2003,12:17,282.53,282.53,282.53,282.53,224
05/23/2003,12:32,281.95,281.95,281.95,281.95,22
05/23/2003,12:33,281.95,281.95,281.95,281.95,22
05/23/2003,12:37,282.12,282.12,282.12,282.12,22
05/23/2003,12:47,282.26,282.26,282.26,282.26,112
05/23/2003,12:51,282.53,282.53,282.53,282.53,963
05/23/2003,12:52,282.26,282.26,282.26,282.26,112
05/23/2003,12:53,282.12,282.26,282.12,282.26,35478
05/23/2003,12:56,282.26,282.26,282.26,282.26,291
05/23/2003,12:57,281.99,281.99,281.99,281.99,22
05/23/2003,12:59,282.03,282.03,282.03,282.03,22
05/23/2003,13:00,281.9,281.9,281.9,281.9,22
05/23/2003,13:06,281.81,281.81,281.81,281.81,940
05/23/2003,13:08,281.81,281.81,281.81,281.81,4656
05/23/2003,13:10,281.9,281.9,281.9,281.9,22
05/23/2003,13:16,282.26,282.26,282.26,282.26,22
05/23/2003,13:18,282.12,282.12,282.12,282.12,940
05/23/2003,13:20,282.12,282.12,282.12,282.12,67
05/23/2003,13:22,282.12,282.12,282.12,282.12,4880
05/23/2003,13:26,282.26,282.26,282.26,282.26,3984
05/23/2003,13:28,282.26,282.26,282.26,282.26,22
05/23/2003,13:29,282.26,282.26,282.26,282.26,1612
05/23/2003,13:31,282.26,282.26,282.26,282.26,22
05/23/2003,13:33,282.39,282.39,282.39,282.39,7745
05/23/2003,13:38,282.3,282.3,282.3,282.3,22
05/23/2003,13:39,282.57,282.57,282.57,282.57,246
05/23/2003,13:40,282.79,282.79,282.79,282.79,224
05/23/2003,13:41,282.79,283.02,282.79,283.02,134
05/23/2003,13:42,283.02,283.02,283.02,283.02,3246
05/23/2003,13:47,283.06,283.06,283.06,283.06,22
05/23/2003,13:48,283.11,283.2,283.11,283.2,918
05/23/2003,13:49,283.11,283.24,283.11,283.24,246
05/23/2003,13:50,283.42,283.42,283.42,283.42,224
05/23/2003,13:53,283.24,283.42,283.24,283.42,246
05/23/2003,13:54,283.42,283.64,283.42,283.64,1119
05/23/2003,13:58,283.37,283.37,283.29,283.29,157
05/23/2003,14:03,283.29,283.29,283.29,283.29,224
05/23/2003,14:06,283.37,283.37,283.2,283.37,649
05/23/2003,14:07,283.06,283.06,283.06,283.06,45
05/23/2003,14:08,283.29,283.29,283.29,283.29,45
05/23/2003,14:12,283.29,283.29,283.29,283.29,67
05/23/2003,14:13,283.29,283.29,283.29,283.29,45
05/23/2003,14:14,283.51,283.51,283.51,283.51,67
05/23/2003,14:20,283.51,283.51,283.51,283.51,67
05/23/2003,14:22,283.51,283.51,283.51,283.51,45
05/23/2003,14:23,283.64,283.87,283.64,283.69,2126
05/23/2003,14:24,283.64,283.64,283.64,283.64,112
05/23/2003,14:26,283.69,283.69,283.69,283.69,22
05/23/2003,14:28,283.69,283.69,283.69,283.69,45
05/23/2003,14:33,283.69,283.91,283.69,283.91,1030
05/23/2003,14:36,283.87,283.87,283.87,283.87,67
05/23/2003,14:38,283.46,283.46,283.46,283.46,45
05/23/2003,14:40,283.37,283.64,283.37,283.37,179
05/23/2003,14:43,283.37,283.37,283.37,283.37,45
05/23/2003,14:45,283.33,283.82,283.33,283.82,157
05/23/2003,14:48,283.24,283.29,283.24,283.29,2485
05/23/2003,14:55,283.55,283.55,283.55,283.55,90
05/23/2003,14:56,283.29,283.29,283.29,283.29,10699
05/23/2003,15:00,283.15,283.42,283.15,283.42,134
05/23/2003,15:01,283.24,283.24,283.24,283.24,224
05/23/2003,15:02,283.06,283.06,283.06,283.06,112
05/23/2003,15:03,283.46,283.46,283.46,283.46,157
05/23/2003,15:04,283.46,283.46,283.46,283.46,45
05/23/2003,15:06,283.51,283.51,283.51,283.51,22
05/23/2003,15:08,283.46,283.46,283.46,283.46,560
05/23/2003,15:09,283.64,283.64,283.64,283.64,45
05/23/2003,15:10,283.46,283.46,283.46,283.46,45
05/23/2003,15:13,283.6,283.6,283.6,283.6,112
05/23/2003,15:15,283.87,283.87,283.87,283.87,134
05/23/2003,15:17,283.87,283.87,283.87,283.87,134
05/23/2003,15:20,283.96,283.96,283.96,283.96,22
05/23/2003,15:21,283.6,283.6,283.6,283.6,828
05/23/2003,15:24,283.69,283.69,283.69,283.69,90
05/23/2003,15:28,283.69,283.69,283.33,283.33,157
05/23/2003,15:36,283.82,283.82,283.69,283.69,448
05/23/2003,15:42,283.96,283.96,283.96,283.96,90
05/23/2003,15:43,283.96,283.96,283.96,283.96,224
05/23/2003,15:44,284.05,284.05,284.05,284.05,67
05/23/2003,15:47,284.09,284.09,284.09,284.09,67
05/23/2003,15:48,284.09,284.09,283.96,283.96,134
05/23/2003,15:51,283.69,283.69,283.69,283.69,157
05/23/2003,15:53,283.69,283.69,283.69,283.69,157
05/23/2003,15:54,283.87,283.87,283.87,283.87,45
05/23/2003,15:55,283.69,283.69,283.29,283.29,1679
05/27/2003,09:31,282.57,283.02,282.57,283.02,179
05/27/2003,09:33,283.24,283.24,283.02,283.02,2238
05/27/2003,09:34,282.12,282.57,282.12,282.57,604
05/27/2003,09:36,282.12,282.12,282.12,282.12,1097
05/27/2003,09:37,282.53,282.71,282.53,282.71,4477
05/27/2003,09:38,282.97,283.02,282.75,282.75,806
05/27/2003,09:39,282.88,282.88,282.88,282.88,90
05/27/2003,09:40,282.48,282.79,282.26,282.26,448
05/27/2003,09:41,282.75,282.75,282.75,282.75,45
05/27/2003,09:42,282.93,283.24,282.93,283.24,291
05/27/2003,09:43,283.69,284.36,283.69,283.91,1567
05/27/2003,09:45,283.96,283.96,283.96,283.96,246
05/27/2003,09:47,284.54,284.58,284.54,284.58,291
05/27/2003,09:48,284.98,284.98,284.8,284.8,246
05/27/2003,09:50,284.72,284.72,284.72,284.72,269
05/27/2003,09:51,284.27,284.27,284.27,284.27,134
05/27/2003,09:52,284.31,284.31,284.31,284.31,112
05/27/2003,09:53,284.31,284.54,284.31,284.54,67
05/27/2003,09:54,284.72,284.76,284.72,284.76,381
05/27/2003,09:55,285.03,285.03,284.76,284.76,269
05/27/2003,09:56,284.76,284.76,284.27,284.27,112
05/27/2003,09:58,284.58,284.58,284.58,284.58,425
05/27/2003,09:59,284.72,284.72,284.72,284.72,336
05/27/2003,10:00,284.67,284.67,284.67,284.67,5596
05/27/2003,10:01,284.36,284.36,283.91,283.91,806
05/27/2003,10:02,284.31,284.31,283.82,284.05,269
05/27/2003,10:03,284.58,284.58,284.13,284.13,157
05/27/2003,10:04,284.54,284.54,284.18,284.18,269
05/27/2003,10:05,284.54,284.94,284.54,284.94,22406
05/27/2003,10:06,284.72,284.72,284.72,284.72,67
05/27/2003,10:07,285.03,285.03,284.72,284.72,2462
05/27/2003,10:08,285.07,285.07,285.07,285.07,22
05/27/2003,10:09,285.07,285.07,285.07,285.07,470
05/27/2003,10:10,285.16,285.16,284.98,284.98,358
05/27/2003,10:11,285.39,285.39,285.39,285.39,179
05/27/2003,10:12,285.56,285.56,285.56,285.56,1074
05/27/2003,10:13,285.65,285.65,285.56,285.56,90
05/27/2003,10:14,285.3,285.47,285.3,285.47,6715
05/27/2003,10:15,285.56,285.65,285.52,285.65,4611
05/27/2003,10:16,285.83,286.32,285.83,286.32,179
05/27/2003,10:17,286.55,286.86,286.37,286.86,560
05/27/2003,10:18,285.65,287.04,285.65,285.88,13497
05/27/2003,10:19,286.64,286.9,286.64,286.9,492
05/27/2003,10:20,286.9,286.9,286.9,286.9,90
05/27/2003,10:21,286.46,286.46,286.37,286.46,425
05/27/2003,10:22,286.9,286.9,286.9,286.9,1119
05/27/2003,10:24,286.37,286.86,286.37,286.82,2932
05/27/2003,10:25,286.82,286.82,286.82,286.82,179
05/27/2003,10:26,287.17,287.17,286.9,286.9,918
05/27/2003,10:27,287.04,287.04,287.04,287.04,67
05/27/2003,10:28,286.99,286.99,286.59,286.59,179
05/27/2003,10:29,287.04,287.04,287.04,287.04,246
05/27/2003,10:30,287.57,287.57,287.04,287.04,291
05/27/2003,10:32,287.84,287.98,287.84,287.98,2574
05/27/2003,10:33,287.57,287.57,287.57,287.57,22
05/27/2003,10:34,287.98,287.98,287.75,287.75,134
05/27/2003,10:36,287.84,287.84,287.84,287.84,45
05/27/2003,10:37,287.8,287.8,287.8,287.8,45
05/27/2003,10:38,287.49,287.49,287.49,287.49,2238
05/27/2003,10:39,287.4,287.4,287.4,287.4,45
05/27/2003,10:41,287.49,287.66,287.26,287.66,3469
05/27/2003,10:42,287.26,287.26,287.26,287.26,22
05/27/2003,10:43,287.71,287.71,287.4,287.4,5708
05/27/2003,10:44,287.66,287.66,287.66,287.66,45
05/27/2003,10:45,287.89,287.93,287.66,287.71,11707
05/27/2003,10:46,288.16,288.16,288.16,288.16,358
05/27/2003,10:47,288.16,288.51,287.75,288.24,6379
05/27/2003,10:48,288.38,288.69,288.38,288.38,7901
05/27/2003,10:49,288.47,288.87,288.47,288.87,2283
05/27/2003,10:50,289,289,288.83,289,2037
05/27/2003,10:51,288.6,289.23,288.6,289.23,1343
05/27/2003,10:52,288.91,288.91,288.91,288.91,672
05/27/2003,10:55,288.47,288.47,288.47,288.47,90
05/27/2003,10:56,288.6,288.6,288.47,288.47,134
05/27/2003,10:57,288.38,288.38,288.38,288.38,224
05/27/2003,10:58,288.47,288.51,288.47,288.51,179
05/27/2003,11:01,288.38,288.51,288.38,288.51,2462
05/27/2003,11:02,288.51,288.51,288.07,288.07,179
05/27/2003,11:04,288.07,288.07,288.07,288.07,45
05/27/2003,11:05,288.07,288.07,288.02,288.02,45
05/27/2003,11:06,288.07,288.07,288.07,288.07,45
05/27/2003,11:07,288.51,288.51,288.51,288.51,67
05/27/2003,11:08,288.56,288.56,288.56,288.56,45
05/27/2003,11:09,288.6,288.6,288.6,288.6,112
05/27/2003,11:10,288.91,288.91,288.87,288.87,492
05/27/2003,11:11,289.05,289.18,289.05,289.18,1142
05/27/2003,11:12,289.18,289.18,289.18,289.18,1119
05/27/2003,11:14,288.78,288.78,288.51,288.51,22943
05/27/2003,11:15,288.74,288.74,288.51,288.51,67
05/27/2003,11:17,288.83,288.83,288.83,288.83,45
05/27/2003,11:19,288.16,288.16,288.16,288.16,22
05/27/2003,11:20,288.51,288.51,288.51,288.51,1253
05/27/2003,11:21,288.51,288.51,288.51,288.51,112
05/27/2003,11:22,288.51,288.51,288.51,288.51,45
05/27/2003,11:23,288.69,288.69,288.51,288.65,16363
05/27/2003,11:24,288.65,288.65,288.65,288.65,22
05/27/2003,11:26,288.51,288.51,288.51,288.51,1567
05/27/2003,11:27,288.11,288.56,288.07,288.11,112
05/27/2003,11:28,288.07,288.07,288.07,288.07,201
05/27/2003,11:30,288.11,288.16,288.11,288.16,67
05/27/2003,11:31,288.6,288.6,288.6,288.6,22
05/27/2003,11:32,288.38,288.38,288.38,288.38,45
05/27/2003,11:33,288.47,288.51,288.47,288.47,739
05/27/2003,11:34,288.42,288.42,288.42,288.42,8730
05/27/2003,11:36,288.07,288.07,288.07,288.07,90
05/27/2003,11:38,288.07,288.07,288.07,288.07,45
05/27/2003,11:40,288.07,288.07,288.07,288.07,45
05/27/2003,11:41,288.07,288.07,288.07,288.07,112
05/27/2003,11:42,288.16,288.16,288.16,288.16,2238
05/27/2003,11:44,288.38,288.38,288.38,288.38,6715
05/27/2003,11:45,288.38,288.38,288.38,288.38,1119
05/27/2003,11:46,288.07,288.07,287.89,287.89,425
05/27/2003,11:48,287.89,287.89,287.89,287.89,45
05/27/2003,11:49,287.89,288.24,287.89,288.24,179
05/27/2003,11:50,287.93,287.93,287.93,287.93,1119
05/27/2003,11:53,288.07,288.07,287.62,287.62,157
05/27/2003,11:54,287.62,287.62,287.44,287.44,515
05/27/2003,11:55,287.49,287.49,287.44,287.44,1164
05/27/2003,11:56,287.66,287.66,287.49,287.49,45
05/27/2003,11:57,287.49,287.49,287.49,287.49,45
05/27/2003,12:00,289.05,289.05,287.4,287.4,1321
05/27/2003,12:01,287.31,287.44,287.31,287.4,3380
05/27/2003,12:02,287.62,287.62,287.4,287.62,90
05/27/2003,12:04,287.26,287.31,287.08,287.08,179
05/27/2003,12:05,287.26,287.26,287.26,287.26,22
05/27/2003,12:06,287.26,287.26,286.82,286.82,3693
05/27/2003,12:07,286.73,286.82,286.73,286.82,246
05/27/2003,12:08,286.82,286.82,286.82,286.82,157
05/27/2003,12:10,286.95,286.95,286.95,286.95,45
05/27/2003,12:12,286.68,286.68,286.68,286.68,448
05/27/2003,12:13,286.59,286.59,286.41,286.59,716
05/27/2003,12:14,286.82,286.82,286.82,286.82,112
05/27/2003,12:15,286.64,286.64,286.64,286.64,1119
05/27/2003,12:16,286.9,286.9,286.68,286.68,179
05/27/2003,12:20,286.68,286.68,286.68,286.68,45
05/27/2003,12:21,286.68,286.68,286.68,286.68,291
05/27/2003,12:22,286.95,286.95,286.73,286.82,67
05/27/2003,12:26,286.77,286.77,286.77,286.77,22
05/27/2003,12:27,287.08,287.08,287.08,287.08,358
05/27/2003,12:29,287.04,287.04,287.04,287.04,45
05/27/2003,12:31,286.82,286.82,286.82,286.82,22
05/27/2003,12:32,286.73,286.73,286.59,286.59,224
05/27/2003,12:34,286.95,286.95,286.95,286.95,90
05/27/2003,12:37,286.9,286.9,286.9,286.9,22
05/27/2003,12:42,286.86,286.86,286.86,286.86,134
05/27/2003,12:43,286.82,286.82,286.82,286.82,22
05/27/2003,12:46,287.26,287.26,287.22,287.22,1142
05/27/2003,12:47,286.99,286.99,286.99,286.99,67
05/27/2003,12:48,286.9,286.9,286.9,286.9,22
05/27/2003,12:50,287.44,287.44,287.44,287.44,672
05/27/2003,12:52,287.26,287.26,287.26,287.26,22
05/27/2003,12:53,287.57,287.57,287.57,287.57,224
05/27/2003,12:55,287.57,287.62,287.57,287.62,783
05/27/2003,13:00,287.35,287.35,287.35,287.35,22
05/27/2003,13:11,287.26,287.26,287.26,287.26,22
05/27/2003,13:13,286.82,287.17,286.82,287.17,1231
05/27/2003,13:19,287.26,287.26,287.26,287.26,67
05/27/2003,13:21,287.04,287.04,286.82,286.82,157
05/27/2003,13:23,287.26,287.26,287.26,287.26,1119
05/27/2003,13:24,287.17,287.35,287.17,287.35,783
05/27/2003,13:25,287.35,287.35,287.35,287.35,112
05/27/2003,13:27,287.35,287.35,287.35,287.35,448
05/27/2003,13:30,287.84,287.84,287.84,287.84,22
05/27/2003,13:41,288.38,288.38,288.38,288.38,560
05/27/2003,13:43,288.16,288.16,288.16,288.16,448
05/27/2003,13:44,288.47,288.47,288.07,288.07,2574
05/27/2003,13:46,288.24,288.24,288.24,288.24,1119
05/27/2003,13:48,288.2,288.2,288.2,288.2,336
05/27/2003,13:50,288.24,288.33,288.24,288.33,918
05/27/2003,13:52,288.78,288.78,288.78,288.78,2238
05/27/2003,13:54,288.78,288.78,288.78,288.78,425
05/27/2003,13:57,288.56,288.56,288.56,288.56,560
05/27/2003,14:00,288.56,288.6,288.56,288.6,90
05/27/2003,14:01,288.56,288.56,288.56,288.56,22
05/27/2003,14:06,287.84,287.84,287.84,287.84,1119
05/27/2003,14:08,287.71,287.71,287.71,287.71,224
05/27/2003,14:09,287.71,287.71,287.71,287.71,1119
05/27/2003,14:15,288.33,288.33,288.33,288.33,22
05/27/2003,14:17,287.98,287.98,287.98,287.98,448
05/27/2003,14:21,288.16,288.16,288.16,288.16,22
05/27/2003,14:30,288.16,288.16,288.16,288.16,336
05/27/2003,14:33,288.56,288.56,288.56,288.56,67
05/27/2003,14:34,288.38,288.38,288.38,288.38,67
05/27/2003,14:35,288.38,288.38,288.38,288.38,492
05/27/2003,14:40,288.6,288.6,288.6,288.6,1925
05/27/2003,14:41,288.56,288.6,288.56,288.6,783
05/27/2003,14:42,288.51,288.51,288.51,288.51,112
05/27/2003,14:43,288.6,288.6,288.6,288.6,672
05/27/2003,14:47,288.87,288.96,288.83,288.96,425
05/27/2003,14:52,288.96,288.96,288.96,288.96,45
05/27/2003,14:55,288.96,288.96,288.96,288.96,112
05/27/2003,14:56,289,289.09,289,289.09,8215
05/27/2003,14:57,289.18,289.27,289.18,289.27,134
05/27/2003,14:58,289.27,289.27,289.27,289.27,1007
05/27/2003,14:59,289.32,289.32,289.32,289.32,22
05/27/2003,15:02,289.54,289.59,289.54,289.59,90
05/27/2003,15:04,289.27,289.27,289.27,289.27,112
05/27/2003,15:05,289.5,289.5,289.5,289.5,112
05/27/2003,15:07,289.54,289.54,289.54,289.54,224
05/27/2003,15:08,289.32,289.32,289.32,289.32,22
05/27/2003,15:09,289.23,289.23,289.23,289.23,179
05/27/2003,15:13,289.05,289.05,289.05,289.05,22
05/27/2003,15:14,289.05,289.05,289.05,289.05,560
05/27/2003,15:18,289.27,289.27,289.27,289.27,45
05/27/2003,15:21,289.05,289.05,289.05,289.05,112
05/27/2003,15:24,289.36,289.36,289.32,289.32,45
05/27/2003,15:25,289.32,289.32,289.32,289.32,22
05/27/2003,15:26,289.14,289.14,289.14,289.14,1007
05/27/2003,15:27,289.41,289.41,289.41,289.41,22
05/27/2003,15:31,289.45,289.45,289.32,289.32,739
05/27/2003,15:34,289.45,289.5,289.45,289.45,112
05/27/2003,15:36,289.45,289.45,289.45,289.45,90
05/27/2003,15:44,289.32,289.32,289.32,289.32,22
05/27/2003,15:46,289.36,289.41,289.36,289.41,5932
05/27/2003,15:49,289.14,289.14,289.14,289.14,22
05/27/2003,15:54,289.05,289.05,289.05,289.05,22
05/27/2003,15:55,289.05,289.05,288.87,288.87,1455
05/27/2003,15:56,289.05,289.14,289.05,289.14,470
05/27/2003,15:58,288.83,288.83,288.51,288.78,1544
05/27/2003,15:59,288.51,288.51,288.51,288.51,22
05/28/2003,09:37,287.04,287.04,286.82,287.04,3984
05/28/2003,09:38,286.1,286.59,285.92,285.92,1679
05/28/2003,09:39,286.32,286.32,286.32,286.32,1119
05/28/2003,09:40,286.59,286.99,286.59,286.99,291
05/28/2003,09:42,286.99,286.99,286.37,286.37,1142
05/28/2003,09:44,286.64,287.22,286.64,287.22,2261
05/28/2003,09:45,287.04,287.04,286.82,286.82,246
05/28/2003,09:47,286.95,286.95,286.95,286.95,22
05/28/2003,09:48,287.17,287.17,287.17,287.17,157
05/28/2003,09:49,287.04,287.04,286.9,286.9,2999
05/28/2003,09:50,286.95,287.49,286.95,287.04,2350
05/28/2003,09:51,287.44,287.44,287.26,287.26,806
05/28/2003,09:52,287.31,287.31,287.31,287.31,403
05/28/2003,09:53,287.08,287.08,287.08,287.08,4477
05/28/2003,09:55,288.38,288.38,287.71,287.71,1589
05/28/2003,09:57,288.33,288.33,288.16,288.16,134
05/28/2003,09:58,289.23,289.23,289.23,289.23,2238
05/28/2003,09:59,289.05,289.05,289.05,289.05,224
05/28/2003,10:00,288.74,288.74,288.74,288.74,224
05/28/2003,10:01,288.24,288.24,288.24,288.24,201
05/28/2003,10:02,287.71,287.71,287.53,287.71,560
05/28/2003,10:03,287.49,287.49,287.49,287.49,112
05/28/2003,10:04,287.26,287.57,287.26,287.26,8036
05/28/2003,10:05,287.04,287.04,286.59,287.04,1813
05/28/2003,10:06,286.14,286.14,286.14,286.14,90
05/28/2003,10:07,285.74,285.74,285.47,285.47,448
05/28/2003,10:08,285.47,285.47,285.16,285.16,269
05/28/2003,10:09,285.12,285.12,284.85,284.85,2104
05/28/2003,10:10,284.8,284.89,284.8,284.89,6491
05/28/2003,10:11,284.89,284.89,284.89,284.89,20145
05/28/2003,10:12,285.25,285.25,285.25,285.25,515
05/28/2003,10:14,284.94,284.94,284.8,284.8,5663
05/28/2003,10:16,284.89,284.89,284.89,284.89,112
05/28/2003,10:18,285.34,285.34,285.34,285.34,1119
05/28/2003,10:19,285.21,285.3,285.12,285.21,23592
05/28/2003,10:20,285.03,285.03,285.03,285.03,90
05/28/2003,10:21,284.58,284.58,284.54,284.54,4611
05/28/2003,10:23,284.22,284.36,284.22,284.36,1231
05/28/2003,10:24,284.13,284.22,284.13,284.22,2462
05/28/2003,10:25,284.13,284.13,284.13,284.13,3358
05/28/2003,10:26,284.13,284.13,284.13,284.13,4477
05/28/2003,10:27,284.22,284.58,284.13,284.58,5775
05/28/2003,10:28,284.36,284.36,284.36,284.36,157
05/28/2003,10:32,284.58,284.58,284.58,284.58,448
05/28/2003,10:33,284.94,284.94,284.94,284.94,4477
05/28/2003,10:34,284.67,284.67,284.67,284.67,67
05/28/2003,10:36,285.21,285.34,285.21,285.34,3358
05/28/2003,10:38,285.7,285.7,285.7,285.7,1119
05/28/2003,10:41,285.34,285.34,285.34,285.34,3358
05/28/2003,10:47,285.03,285.03,285.03,285.03,67
05/28/2003,10:51,285.03,285.03,285.03,285.03,112
05/28/2003,10:53,285.25,285.25,285.25,285.25,112
05/28/2003,10:54,285.16,285.16,285.16,285.16,22
05/28/2003,10:56,284.98,284.98,284.98,284.98,45
05/28/2003,10:58,285.03,285.03,285.03,285.03,90
05/28/2003,10:59,285.16,285.16,285.03,285.03,179
05/28/2003,11:00,285.34,285.34,285.34,285.34,22
05/28/2003,11:01,285.43,285.43,285.43,285.43,3358
05/28/2003,11:03,285.52,285.52,285.52,285.52,3358
05/28/2003,11:06,285.61,285.61,285.61,285.61,90
05/28/2003,11:09,286.1,286.1,286.1,286.1,448
05/28/2003,11:10,285.83,285.83,285.83,285.83,448
05/28/2003,11:11,285.47,285.47,285.47,285.47,22
05/28/2003,11:13,285.52,285.52,285.52,285.52,448
05/28/2003,11:14,285.7,285.7,285.7,285.7,672
05/28/2003,11:16,285.47,285.47,285.47,285.47,22
05/28/2003,11:17,285.7,285.7,285.7,285.7,22
05/28/2003,11:19,286.19,286.19,286.14,286.14,2485
05/28/2003,11:22,285.92,285.92,285.92,285.92,45
05/28/2003,11:27,285.92,285.92,285.92,285.92,67
05/28/2003,11:28,285.92,285.92,285.92,285.92,627
05/28/2003,11:30,285.83,285.88,285.83,285.88,45
05/28/2003,11:31,285.65,285.65,285.65,285.65,336
05/28/2003,11:34,285.47,285.47,285.47,285.47,313
05/28/2003,11:36,285.43,285.43,285.43,285.43,112
05/28/2003,11:37,285.39,285.39,285.39,285.39,201
05/28/2003,11:38,285.34,285.34,285.34,285.34,112
05/28/2003,11:39,285.39,285.39,285.39,285.39,1030
05/28/2003,11:40,285.34,285.34,285.34,285.34,1119
05/28/2003,11:41,285.34,285.34,285.34,285.34,112
05/28/2003,11:44,285.39,285.39,285.39,285.39,1119
05/28/2003,11:45,285.39,285.39,285.39,285.39,112
05/28/2003,11:46,285.3,285.3,285.3,285.3,224
05/28/2003,11:48,285.3,285.34,285.07,285.16,6044
05/28/2003,11:52,285.12,285.12,285.07,285.07,134
05/28/2003,11:53,284.89,284.89,284.89,284.89,2238
05/28/2003,11:54,284.58,284.58,284.45,284.45,1343
05/28/2003,11:55,284.45,284.54,284.31,284.54,7140
05/28/2003,11:56,284.36,284.36,284.36,284.36,112
05/28/2003,11:57,284.36,284.36,283.96,283.96,1903
05/28/2003,11:58,284.31,284.31,283.87,283.87,560
05/28/2003,11:59,284.18,284.18,284.18,284.18,112
05/28/2003,12:00,284.18,284.18,284.18,284.18,112
05/28/2003,12:02,284.05,284.05,284.05,284.05,2238
05/28/2003,12:03,283.96,283.96,283.91,283.91,560
05/28/2003,12:04,283.96,284,283.91,283.91,313
05/28/2003,12:08,284,284,284,284,134
05/28/2003,12:09,283.91,283.91,283.87,283.87,134
05/28/2003,12:12,283.69,283.69,283.69,283.69,224
05/28/2003,12:13,283.69,283.69,283.24,283.24,336
05/28/2003,12:14,283.24,283.24,283.24,283.24,2261
05/28/2003,12:15,283.15,283.24,283.02,283.02,7610
05/28/2003,12:16,283.02,283.02,282.93,282.93,783
05/28/2003,12:17,282.93,282.93,282.93,282.93,112
05/28/2003,12:18,283.02,283.02,282.88,282.88,403
05/28/2003,12:19,283.02,283.02,282.88,282.88,492
05/28/2003,12:20,283.11,283.11,283.11,283.11,22
05/28/2003,12:21,283.51,283.51,283.51,283.51,560
05/28/2003,12:22,283.46,283.46,283.42,283.46,560
05/28/2003,12:23,283.46,283.46,283.46,283.46,112
05/28/2003,12:24,283.51,283.51,283.51,283.51,112
05/28/2003,12:25,283.46,283.55,283.38,283.38,2194
05/28/2003,12:26,282.84,282.84,282.84,282.84,2238
05/28/2003,12:27,283.33,283.33,283.33,283.33,291
05/28/2003,12:28,283.24,283.24,283.24,283.24,112
05/28/2003,12:31,283.51,283.51,283.51,283.51,112
05/28/2003,12:32,283.55,283.55,283.55,283.55,112
05/28/2003,12:33,283.46,283.46,283.46,283.46,3358
05/28/2003,12:35,283.42,283.42,283.42,283.42,45
05/28/2003,12:36,283.64,283.69,283.64,283.69,582
05/28/2003,12:40,283.64,283.69,283.51,283.51,582
05/28/2003,12:41,283.46,283.46,283.46,283.46,45
05/28/2003,12:44,283.38,283.38,283.38,283.38,22
05/28/2003,12:45,283.46,283.46,283.46,283.46,1500
05/28/2003,12:48,283.64,283.64,283.64,283.64,112
05/28/2003,12:50,283.46,283.46,283.46,283.46,45
05/28/2003,12:51,283.51,283.51,283.51,283.51,112
05/28/2003,12:54,283.51,283.51,283.33,283.33,1030
05/28/2003,12:59,283.33,283.33,283.33,283.33,11192
05/28/2003,13:00,283.46,283.46,283.46,283.46,22
05/28/2003,13:01,283.46,283.46,283.46,283.46,560
05/28/2003,13:02,283.46,283.46,283.46,283.46,112
05/28/2003,13:03,283.46,283.51,283.46,283.51,470
05/28/2003,13:04,283.46,283.51,283.46,283.51,537
05/28/2003,13:06,283.33,283.33,283.33,283.33,112
05/28/2003,13:10,283.29,283.29,283.29,283.29,1119
05/28/2003,13:12,283.51,283.51,283.51,283.51,22
05/28/2003,13:14,283.24,283.24,283.24,283.24,3358
05/28/2003,13:15,283.24,283.24,283.02,283.02,6044
05/28/2003,13:16,282.79,282.79,282.79,282.79,1903
05/28/2003,13:17,282.7,282.79,282.7,282.79,4477
05/28/2003,13:19,282.57,282.57,282.44,282.53,9424
05/28/2003,13:21,281.72,281.72,281.63,281.63,2238
05/28/2003,13:22,281.54,281.54,281.54,281.54,179
05/28/2003,13:23,281.54,281.54,281.54,281.54,492
05/28/2003,13:24,281.54,281.77,281.54,281.54,1544
05/28/2003,13:25,281.9,282.03,281.9,282.03,1142
05/28/2003,13:26,282.03,282.03,282.03,282.03,22
05/28/2003,13:27,281.9,281.9,281.9,281.9,224
05/28/2003,13:28,282.35,282.35,282.35,282.35,1119
05/28/2003,13:29,282.35,282.35,282.35,282.35,22
05/28/2003,13:30,282.57,282.57,282.35,282.35,2059
05/28/2003,13:31,282.35,282.35,282.35,282.35,851
05/28/2003,13:32,282.35,282.35,282.26,282.26,4924
05/28/2003,13:34,282.35,282.35,282.35,282.35,1119
05/28/2003,13:35,282.57,282.57,282.57,282.57,1343
05/28/2003,13:36,282.35,282.35,282.35,282.35,5596
05/28/2003,13:38,282.79,282.79,282.79,282.79,1119
05/28/2003,13:41,282.53,282.53,282.53,282.53,22
05/28/2003,13:45,282.57,282.57,282.57,282.57,22
05/28/2003,13:48,282.57,282.57,282.57,282.57,1119
05/28/2003,13:59,282.57,282.57,282.57,282.57,90
05/28/2003,14:00,282.57,282.62,282.57,282.62,2238
05/28/2003,14:02,283.02,283.02,283.02,283.02,470
05/28/2003,14:04,283.02,283.02,283.02,283.02,22
05/28/2003,14:05,283.11,283.11,283.11,283.11,90
05/28/2003,14:07,283.51,283.51,283.51,283.51,157
05/28/2003,14:13,283.29,283.29,283.29,283.29,895
05/28/2003,14:15,283.38,283.38,283.38,283.38,895
05/28/2003,14:26,283.29,283.29,283.29,283.29,1119
05/28/2003,14:34,282.97,282.97,282.97,282.97,90
05/28/2003,14:40,283.24,283.24,283.24,283.24,179
05/28/2003,14:46,282.88,282.88,282.88,282.88,22
05/28/2003,14:48,282.97,282.97,282.97,282.97,22
05/28/2003,14:58,282.93,282.93,282.93,282.93,67
05/28/2003,14:59,282.93,282.93,282.93,282.93,269
05/28/2003,15:02,283.2,283.2,283.2,283.2,873
05/28/2003,15:03,282.97,282.97,282.97,282.97,90
05/28/2003,15:05,283.33,283.33,283.33,283.33,2238
05/28/2003,15:11,283.2,283.2,283.2,283.2,45
05/28/2003,15:14,283.2,283.2,283.2,283.2,112
05/28/2003,15:22,283.69,283.69,283.69,283.69,1119
05/28/2003,15:24,283.87,283.87,283.87,283.87,112
05/28/2003,15:26,283.6,283.6,283.6,283.6,45
05/28/2003,15:32,284.4,284.4,284.36,284.36,201
05/28/2003,15:34,284.36,284.36,284.36,284.36,224
05/28/2003,15:35,284.36,284.36,284.36,284.36,448
05/28/2003,15:36,284.13,284.13,284.13,284.13,448
05/28/2003,15:38,284,284,284,284,45
05/28/2003,15:44,283.78,283.78,283.78,283.78,134
05/28/2003,15:45,283.78,283.78,283.78,283.78,45
05/28/2003,15:46,283.69,283.69,283.69,283.69,1589
05/28/2003,15:47,283.78,283.78,283.78,283.78,201
05/28/2003,15:48,283.78,283.78,283.46,283.46,1343
05/28/2003,15:49,283.33,283.51,283.33,283.51,134
05/28/2003,15:52,283.29,283.29,283.29,283.29,112
05/28/2003,15:53,283.46,283.46,283.46,283.46,45
05/28/2003,15:55,283.42,283.42,283.42,283.42,45
05/28/2003,15:56,283.38,283.55,283.33,283.55,291
05/28/2003,15:57,283.55,283.55,283.55,283.55,224
05/28/2003,15:58,283.46,283.46,283.46,283.46,90
05/29/2003,09:34,283.5,283.5,283.5,283.5,671
05/29/2003,09:35,283.5,283.5,283.5,283.5,671
05/29/2003,09:38,283.5,283.5,283.28,283.28,5685
05/29/2003,09:39,283.05,283.05,282.61,282.61,6826
05/29/2003,09:41,282.38,282.38,282.38,282.38,1567
05/29/2003,09:42,282.38,282.38,282.38,282.38,694
05/29/2003,09:43,282.03,282.03,282.03,282.03,112
05/29/2003,09:44,281.89,281.98,281.67,281.98,4476
05/29/2003,09:45,281.98,281.98,281.27,281.27,1634
05/29/2003,09:46,281.09,281.09,281.09,281.09,67
05/29/2003,09:47,281.04,281.18,281.04,281.18,246
05/29/2003,09:48,280.82,281.27,280.82,280.82,582
05/29/2003,09:49,280.82,280.82,280.77,280.77,90
05/29/2003,09:50,280.6,280.6,280.46,280.46,940
05/29/2003,09:51,279.88,279.93,279.88,279.93,515
05/29/2003,09:52,279.7,279.7,279.7,279.7,67
05/29/2003,09:53,279.7,279.79,279.26,279.7,25268
05/29/2003,09:54,279.48,279.7,279.34,279.48,6938
05/29/2003,09:55,279.39,279.93,279.34,279.34,4521
05/29/2003,09:56,279.66,279.66,278.99,279.48,3782
05/29/2003,09:57,279.08,279.21,278.9,279.12,1388
05/29/2003,09:58,278.81,278.81,278.81,278.81,157
05/29/2003,09:59,278.9,279.03,278.9,279.03,134
05/29/2003,10:00,279.26,279.48,279.26,279.26,1500
05/29/2003,10:01,279.21,279.48,279.21,279.48,918
05/29/2003,10:02,279.57,279.57,279.26,279.26,157
05/29/2003,10:03,279.93,279.93,279.93,279.93,224
05/29/2003,10:04,279.79,279.93,279.7,279.7,6267
05/29/2003,10:07,280.06,280.37,280.06,280.06,13003
05/29/2003,10:08,280.02,280.33,279.93,280.15,403
05/29/2003,10:09,280.15,280.28,280.15,280.28,67
05/29/2003,10:10,280.33,280.42,280.33,280.37,2283
05/29/2003,10:12,280.24,280.24,280.06,280.15,269
05/29/2003,10:13,280.06,280.33,280.06,280.1,112
05/29/2003,10:14,280.33,280.33,280.33,280.33,90
05/29/2003,10:15,280.82,280.82,280.6,280.6,10698
05/29/2003,10:16,280.46,280.6,280.46,280.6,5707
05/29/2003,10:18,281.18,281.18,281.18,281.18,134
05/29/2003,10:19,280.91,280.91,280.82,280.82,2686
05/29/2003,10:20,281.09,281.09,281.09,281.09,22
05/29/2003,10:21,281.49,281.49,281.49,281.49,1119
05/29/2003,10:22,281.31,281.31,281.13,281.18,492
05/29/2003,10:23,281.13,281.13,281.13,281.13,5595
05/29/2003,10:24,281.18,281.18,281.09,281.09,537
05/29/2003,10:25,281.09,281.09,280.82,280.82,1164
05/29/2003,10:26,280.82,280.82,280.82,280.82,224
05/29/2003,10:29,281.04,281.04,280.82,280.82,4566
05/29/2003,10:30,280.82,280.91,280.82,280.91,515
05/29/2003,10:31,280.91,280.91,280.82,280.82,1455
05/29/2003,10:32,280.15,280.15,279.93,279.93,2126
05/29/2003,10:33,279.7,280.51,279.7,279.7,4096
05/29/2003,10:34,280.02,280.02,280.02,280.02,448
05/29/2003,10:35,280.15,280.15,280.06,280.06,358
05/29/2003,10:38,280.15,280.15,280.15,280.15,2238
05/29/2003,10:39,280.15,280.15,280.15,280.15,11190
05/29/2003,10:41,280.55,280.55,280.55,280.55,22
05/29/2003,10:45,280.06,280.28,280.06,280.28,515
05/29/2003,10:46,280.06,280.06,280.06,280.06,67
05/29/2003,10:49,280.51,280.51,280.37,280.37,5662
05/29/2003,10:50,280.37,280.46,280.37,280.37,6826
05/29/2003,10:52,280.42,280.42,280.42,280.42,112
05/29/2003,10:53,280.42,280.42,280.28,280.28,5640
05/29/2003,11:00,280.02,280.02,280.02,280.02,134
05/29/2003,11:01,280.06,280.06,280.06,280.06,45
05/29/2003,11:02,280.15,280.15,280.15,280.15,224
05/29/2003,11:03,280.19,280.19,280.19,280.19,22
05/29/2003,11:05,280.15,280.15,280.15,280.15,560
05/29/2003,11:07,280.15,280.15,280.15,280.15,560
05/29/2003,11:09,280.19,280.19,280.19,280.19,22
05/29/2003,11:10,280.51,280.51,280.19,280.19,112
05/29/2003,11:11,280.6,280.6,280.55,280.55,224
05/29/2003,11:12,280.86,280.86,280.86,280.86,5595
05/29/2003,11:14,281.04,281.04,281.04,281.04,8952
05/29/2003,11:17,281.04,281.04,281.04,281.04,1119
05/29/2003,11:19,280.86,280.86,280.86,280.86,4476
05/29/2003,11:20,280.73,281,280.73,281,336
05/29/2003,11:23,280.82,280.82,280.82,280.82,1790
05/29/2003,11:24,280.69,280.69,280.69,280.69,22
05/29/2003,11:25,280.69,280.69,280.37,280.37,7386
05/29/2003,11:26,280.15,280.15,279.97,279.97,1119
05/29/2003,11:31,280.55,280.55,280.55,280.55,45
05/29/2003,11:33,280.6,280.6,280.6,280.6,336
05/29/2003,11:35,280.69,280.91,280.69,280.91,67
05/29/2003,11:38,280.6,280.6,280.6,280.6,90
05/29/2003,11:40,280.6,280.6,280.6,280.6,22
05/29/2003,11:53,280.69,280.69,280.6,280.6,112
05/29/2003,11:58,280.51,280.51,280.51,280.51,90
05/29/2003,11:59,280.42,280.42,280.42,280.42,45
05/29/2003,12:00,280.42,280.42,280.37,280.42,157
05/29/2003,12:01,280.37,280.37,280.37,280.37,134
05/29/2003,12:08,280.37,280.51,280.37,280.51,12310
05/29/2003,12:09,280.69,280.69,280.51,280.51,10094
05/29/2003,12:11,280.82,280.82,280.82,280.82,448
05/29/2003,12:18,281.22,281.76,281.22,281.76,6222
05/29/2003,12:19,281.94,281.94,281.94,281.94,783
05/29/2003,12:22,281.76,281.76,281.76,281.76,1119
05/29/2003,12:26,281.49,281.49,281.49,281.49,1119
05/29/2003,12:27,281.36,281.36,281.36,281.36,1119
05/29/2003,12:30,281.94,281.94,281.71,281.71,5618
05/29/2003,12:33,281.8,281.8,281.8,281.8,470
05/29/2003,12:34,281.53,281.53,281.53,281.53,224
05/29/2003,12:35,281.49,281.49,281.49,281.49,448
05/29/2003,12:37,281.49,281.49,281.49,281.49,2440
05/29/2003,12:44,281.49,281.49,281.49,281.49,448
05/29/2003,12:45,281.58,281.58,281.58,281.58,671
05/29/2003,12:46,281.58,281.58,281.58,281.58,134
05/29/2003,12:47,281.27,281.27,281.09,281.09,2126
05/29/2003,12:49,280.95,281.04,280.95,281.04,1679
05/29/2003,12:51,280.69,280.69,280.69,280.69,45
05/29/2003,12:53,280.69,280.69,280.69,280.69,22
05/29/2003,12:55,280.91,280.91,280.69,280.69,246
05/29/2003,12:59,280.82,280.82,280.82,280.82,22
05/29/2003,13:00,280.42,280.6,280.42,280.6,134
05/29/2003,13:01,280.73,280.73,280.73,280.73,895
05/29/2003,13:02,280.46,280.46,280.46,280.46,112
05/29/2003,13:04,280.46,280.46,280.46,280.46,22
05/29/2003,13:05,280.6,280.6,280.6,280.6,11190
05/29/2003,13:12,280.19,280.19,280.19,280.19,67
05/29/2003,13:15,280.15,280.15,279.93,279.93,448
05/29/2003,13:16,280.15,280.15,280.15,280.15,22
05/29/2003,13:17,279.97,279.97,279.66,279.66,269
05/29/2003,13:18,279.66,279.66,279.66,279.66,112
05/29/2003,13:19,279.97,279.97,279.97,279.97,448
05/29/2003,13:22,279.79,279.79,279.79,279.79,157
05/29/2003,13:23,279.84,280.1,279.84,280.06,4073
05/29/2003,13:24,279.93,279.93,279.93,279.93,22
05/29/2003,13:25,279.7,279.7,279.7,279.7,112
05/29/2003,13:29,279.39,279.48,279.39,279.39,806
05/29/2003,13:30,279.34,279.34,279.34,279.34,3357
05/29/2003,13:31,279.26,279.26,279.26,279.26,1119
05/29/2003,13:32,278.9,279.39,278.9,279.39,1231
05/29/2003,13:33,278.81,278.81,278.81,278.81,1567
05/29/2003,13:34,278.81,278.81,278.59,278.59,2507
05/29/2003,13:35,278.76,278.76,278.59,278.59,67
05/29/2003,13:36,278.59,279.03,278.59,278.81,24507
05/29/2003,13:38,279.03,279.03,279.03,279.03,1119
05/29/2003,13:39,279.03,279.03,279.03,279.03,22
05/29/2003,13:42,278.36,278.36,278.36,278.36,67
05/29/2003,13:44,278.54,278.54,278.54,278.54,22
05/29/2003,13:48,278.59,278.99,278.59,278.99,157
05/29/2003,13:52,278.41,278.41,278.41,278.41,22
05/29/2003,13:53,278.59,278.59,278.59,278.59,22
05/29/2003,13:55,278.59,278.59,278.59,278.59,671
05/29/2003,13:59,278.36,278.36,278.23,278.23,67
05/29/2003,14:03,278.41,278.41,278.41,278.41,22
05/29/2003,14:06,278.54,278.54,278.54,278.54,112
05/29/2003,14:07,278.5,278.5,278.14,278.14,179
05/29/2003,14:11,278.81,278.81,278.81,278.81,1119
05/29/2003,14:15,278.72,278.72,278.72,278.72,224
05/29/2003,14:16,279.08,279.08,279.08,279.08,67
05/29/2003,14:21,278.94,278.94,278.94,278.94,22
05/29/2003,14:22,278.81,278.81,278.81,278.81,201
05/29/2003,14:23,278.9,278.9,278.9,278.9,22
05/29/2003,14:24,278.94,278.94,278.94,278.94,22
05/29/2003,14:29,278.85,278.85,278.85,278.85,179
05/29/2003,14:30,278.72,278.72,278.72,278.72,22
05/29/2003,14:36,278.99,278.99,278.99,278.99,45
05/29/2003,14:41,279.57,279.57,279.43,279.43,1141
05/29/2003,14:44,279.43,279.43,279.08,279.12,492
05/29/2003,14:48,279.26,279.26,279.26,279.26,671
05/29/2003,14:49,279.26,279.26,279.17,279.17,783
05/29/2003,14:52,279.43,279.43,279.43,279.43,22
05/29/2003,14:54,279.39,279.39,279.39,279.39,224
05/29/2003,15:04,278.99,278.99,278.99,278.99,22
05/29/2003,15:08,278.9,278.99,278.9,278.99,1164
05/29/2003,15:09,278.9,278.9,278.9,278.9,112
05/29/2003,15:10,278.9,278.9,278.9,278.9,582
05/29/2003,15:11,278.81,278.81,278.81,278.81,224
05/29/2003,15:13,278.85,278.85,278.85,278.85,22
05/29/2003,15:16,278.67,278.67,278.67,278.67,67
05/29/2003,15:18,278.67,278.67,278.67,278.67,1119
05/29/2003,15:19,278.81,278.81,278.81,278.81,134
05/29/2003,15:22,278.5,278.5,278.5,278.5,112
05/29/2003,15:23,278.41,278.41,278.41,278.41,22
05/29/2003,15:24,278.36,278.36,278.36,278.36,157
05/29/2003,15:25,278.41,278.41,278.41,278.41,22
05/29/2003,15:26,278.27,278.27,278.05,278.05,380
05/29/2003,15:27,278.05,278.05,278.05,278.05,112
05/29/2003,15:29,278,278,277.96,277.96,5595
05/29/2003,15:31,278.32,278.36,278.32,278.32,67
05/29/2003,15:32,278.27,278.27,278.27,278.27,22
05/29/2003,15:34,278.27,278.27,278.27,278.27,246
05/29/2003,15:35,278.45,278.45,278.45,278.45,45
05/29/2003,15:37,278.45,278.45,278.45,278.45,336
05/29/2003,15:38,278.54,278.54,278.54,278.54,22
05/29/2003,15:39,278.36,278.36,278.36,278.36,134
05/29/2003,15:40,278.36,278.36,278.36,278.36,22
05/29/2003,15:43,278.36,278.36,278.36,278.36,22
05/29/2003,15:44,278.36,278.36,278.36,278.36,246
05/29/2003,15:45,278.36,278.36,278.23,278.23,2238
05/29/2003,15:46,278.05,278.05,278.05,278.05,5819
05/29/2003,15:47,278.36,278.36,278.36,278.36,1119
05/29/2003,15:51,278.14,278.14,278.14,278.14,45
05/29/2003,15:52,278.36,278.36,278.36,278.36,560
05/29/2003,15:53,278.59,278.59,278.59,278.59,560
05/29/2003,15:54,278.9,278.9,278.9,278.9,2238
05/29/2003,15:55,278.81,278.81,278.54,278.54,313
05/29/2003,15:57,278.81,278.81,278.45,278.45,336
05/29/2003,15:58,278.76,278.76,278.76,278.76,22
05/29/2003,15:59,278.76,278.76,278.76,278.76,224
05/30/2003,09:33,279.03,279.03,279.03,279.03,448
05/30/2003,09:38,280.6,281.04,280.6,281.04,850
05/30/2003,09:39,281.04,281.04,280.37,280.37,22806
05/30/2003,09:40,280.6,280.6,280.37,280.37,716
05/30/2003,09:43,281.94,281.94,281.94,281.94,336
05/30/2003,09:44,282.38,282.38,281.8,281.8,694
05/30/2003,09:45,281.94,281.94,281.94,281.94,291
05/30/2003,09:46,282.16,282.16,281.71,281.71,515
05/30/2003,09:47,281.71,281.71,281.22,281.22,90
05/30/2003,09:48,281.94,281.94,281.94,281.94,1119
05/30/2003,09:49,281.49,281.49,281.49,281.49,22
05/30/2003,09:50,281.85,281.85,281.71,281.71,112
05/30/2003,09:51,281.22,281.22,281.04,281.04,112
05/30/2003,09:52,280.86,280.86,280.86,280.86,22
05/30/2003,09:53,280.6,280.6,280.6,280.6,22
05/30/2003,09:55,281.4,281.4,281.4,281.4,67
05/30/2003,09:56,281.27,281.27,281.27,281.27,11190
05/30/2003,09:57,281.49,281.49,281.49,281.49,761
05/30/2003,09:59,281.53,281.53,281.53,281.53,22
05/30/2003,10:01,283.05,283.05,282.61,282.61,1186
05/30/2003,10:02,283.01,283.01,282.92,282.92,134
05/30/2003,10:03,282.92,282.92,282.65,282.65,67
05/30/2003,10:04,281.98,282.34,281.98,282.34,157
05/30/2003,10:05,281.94,281.94,281.94,281.94,2238
05/30/2003,10:06,282.12,282.12,282.12,282.12,112
05/30/2003,10:08,281.94,281.94,281.94,281.94,45
05/30/2003,10:09,281.94,281.94,281.94,281.94,90
05/30/2003,10:10,282.12,282.34,282.12,282.34,671
05/30/2003,10:11,282.52,282.52,282.52,282.52,5595
05/30/2003,10:12,282.65,282.65,282.65,282.65,403
05/30/2003,10:13,282.74,282.74,282.74,282.74,67
05/30/2003,10:16,282.61,282.74,282.61,282.74,492
05/30/2003,10:18,282.92,282.92,282.92,282.92,448
05/30/2003,10:19,283.19,283.19,282.56,283.14,2081
05/30/2003,10:20,282.92,283.05,282.92,283.05,246
05/30/2003,10:21,283.14,283.14,283.14,283.14,224
05/30/2003,10:22,283.28,283.28,283.28,283.28,22
05/30/2003,10:23,283.99,283.99,283.99,283.99,694
05/30/2003,10:24,283.99,283.99,283.5,283.5,2238
05/30/2003,10:25,284.3,284.3,283.86,283.99,739
05/30/2003,10:26,283.63,283.63,283.63,283.63,22
05/30/2003,10:27,283.55,283.55,283.55,283.55,291
05/30/2003,10:29,283.63,283.63,283.63,283.63,224
05/30/2003,10:30,283.72,283.72,283.72,283.72,134
05/30/2003,10:31,283.37,283.37,283.1,283.1,313
05/30/2003,10:33,283.28,283.28,283.28,283.28,783
05/30/2003,10:34,283.5,283.5,283.5,283.5,22
05/30/2003,10:39,283.72,283.72,283.72,283.72,224
05/30/2003,10:40,283.55,283.55,283.55,283.55,22
05/30/2003,10:41,283.5,283.86,283.5,283.86,448
05/30/2003,10:42,284.04,284.04,284.04,284.04,224
05/30/2003,10:43,283.9,283.9,283.9,283.9,22
05/30/2003,10:45,284.13,284.13,284.13,284.13,1567
05/30/2003,10:46,284.13,284.17,284.13,284.17,1410
05/30/2003,10:51,284.62,284.62,284.62,284.62,1679
05/30/2003,10:52,284.44,284.84,284.44,284.44,627
05/30/2003,10:53,284.17,284.17,284.17,284.17,134
05/30/2003,10:56,284.17,284.17,284.17,284.17,336
05/30/2003,10:58,283.95,284.17,283.95,284.17,246
05/30/2003,11:01,284.39,284.39,284.39,284.39,45
05/30/2003,11:02,283.86,283.86,283.86,283.86,895
05/30/2003,11:03,283.95,283.95,283.72,283.72,179
05/30/2003,11:04,283.72,283.72,283.72,283.72,179
05/30/2003,11:07,283.72,283.72,283.72,283.72,45
05/30/2003,11:08,283.5,283.81,283.5,283.81,67
05/30/2003,11:12,283.99,284.13,283.99,284.13,1141
05/30/2003,11:14,283.99,283.99,283.99,283.99,22
05/30/2003,11:15,284.48,284.48,284.48,284.48,22
05/30/2003,11:17,284.39,284.39,284.39,284.39,22
05/30/2003,11:18,284.39,284.39,284.39,284.39,201
05/30/2003,11:19,284.8,284.8,284.39,284.39,67
05/30/2003,11:20,284.62,284.62,284.62,284.62,22
05/30/2003,11:22,285.11,285.2,285.11,285.2,358
05/30/2003,11:23,285.11,285.11,285.11,285.11,22
05/30/2003,11:25,285.11,285.11,284.8,284.8,157
05/30/2003,11:30,285.11,285.11,285.11,285.11,1388
05/30/2003,11:31,284.97,284.97,284.97,284.97,224
05/30/2003,11:32,285.06,285.11,285.06,285.11,134
05/30/2003,11:34,284.84,284.84,284.84,284.84,560
05/30/2003,11:35,285.11,285.11,284.93,284.93,67
05/30/2003,11:36,284.75,284.8,284.75,284.8,112
05/30/2003,11:41,284.66,284.66,284.53,284.53,1388
05/30/2003,11:42,284.62,284.62,284.62,284.62,448
05/30/2003,11:44,284.84,284.84,284.75,284.84,2708
05/30/2003,11:46,285.06,285.06,284.93,284.93,2328
05/30/2003,11:47,285.15,285.15,285.15,285.15,671
05/30/2003,11:48,285.6,285.6,285.6,285.6,358
05/30/2003,11:50,285.29,285.29,285.29,285.29,22
05/30/2003,11:52,285.33,285.33,285.33,285.33,671
05/30/2003,11:53,285.38,285.38,285.38,285.38,45
05/30/2003,11:54,285.47,285.47,285.47,285.47,224
05/30/2003,11:56,285.51,285.51,285.51,285.51,1119
05/30/2003,11:58,285.73,285.73,285.73,285.73,671
05/30/2003,11:59,285.96,285.96,285.96,285.96,671
05/30/2003,12:00,285.73,285.73,285.73,285.73,22
05/30/2003,12:02,285.82,285.82,285.82,285.82,22
05/30/2003,12:03,285.82,285.82,285.82,285.82,67
05/30/2003,12:05,285.6,285.6,285.51,285.6,2663
05/30/2003,12:06,285.42,285.69,285.42,285.69,224
05/30/2003,12:07,285.51,285.51,285.51,285.51,671
05/30/2003,12:09,285.42,285.42,285.42,285.42,45
05/30/2003,12:10,285.51,285.51,285.51,285.51,358
05/30/2003,12:11,285.42,285.42,285.42,285.42,1119
05/30/2003,12:12,285.42,285.42,285.42,285.42,45
05/30/2003,12:14,285.29,285.29,285.29,285.29,1432
05/30/2003,12:18,285.29,285.29,285.29,285.29,22
05/30/2003,12:20,285.29,285.29,285.29,285.29,224
05/30/2003,12:22,285.6,285.6,285.6,285.6,470
05/30/2003,12:26,285.24,285.24,285.24,285.24,112
05/30/2003,12:27,285.29,285.47,285.29,285.47,90
05/30/2003,12:33,285.78,286.05,285.78,286.05,246
05/30/2003,12:34,286.09,286.09,286.05,286.05,895
05/30/2003,12:36,285.82,285.82,285.82,285.82,2238
05/30/2003,12:37,285.96,285.96,285.96,285.96,45
05/30/2003,12:39,285.96,285.96,285.96,285.96,45
05/30/2003,12:46,286.4,286.4,286.4,286.4,112
05/30/2003,12:48,286.32,286.32,286.32,286.32,22
05/30/2003,12:53,286.05,286.05,286.05,286.05,1119
05/30/2003,12:56,286,286,286,286,1119
05/30/2003,13:01,285.87,285.87,285.87,285.87,269
05/30/2003,13:04,285.73,285.73,285.73,285.73,134
05/30/2003,13:08,285.96,285.96,285.96,285.96,2238
05/30/2003,13:11,285.96,285.96,285.96,285.96,448
05/30/2003,13:14,285.96,285.96,285.96,285.96,179
05/30/2003,13:16,285.96,285.96,285.96,285.96,45
05/30/2003,13:17,285.96,285.96,285.96,285.96,1119
05/30/2003,13:26,286.18,286.18,286.18,286.18,336
05/30/2003,13:28,286.32,286.32,286.32,286.32,179
05/30/2003,13:29,286.18,286.18,286.18,286.18,2238
05/30/2003,13:30,286.09,286.09,286.09,286.09,22
05/30/2003,13:31,285.69,285.69,285.69,285.69,224
05/30/2003,13:37,285.96,285.96,285.96,285.96,22
05/30/2003,13:39,285.96,285.96,285.96,285.96,22
05/30/2003,13:47,285.51,285.51,285.51,285.51,22
05/30/2003,13:56,285.73,285.73,285.73,285.73,448
05/30/2003,13:57,285.96,285.96,285.96,285.96,45
05/30/2003,14:01,285.69,285.69,285.69,285.69,45
05/30/2003,14:06,286,286,286,286,22
05/30/2003,14:08,286.4,286.4,286.4,286.4,22
05/30/2003,14:09,286.18,286.18,286.18,286.18,224
05/30/2003,14:10,286.23,286.23,286.09,286.09,1030
05/30/2003,14:11,286.14,286.14,286.14,286.14,470
05/30/2003,14:12,285.96,285.96,285.96,285.96,22
05/30/2003,14:14,286.05,286.05,286.05,286.05,22
05/30/2003,14:15,286.09,286.09,286.09,286.09,22
05/30/2003,14:19,286.4,286.4,286.4,286.4,336
05/30/2003,14:26,286.9,287.07,286.9,287.07,671
05/30/2003,14:28,287.07,287.07,286.9,286.9,1007
05/30/2003,14:31,287.3,287.39,287.3,287.39,492
05/30/2003,14:35,287.61,287.61,287.3,287.39,716
05/30/2003,14:36,287.48,287.48,287.48,287.48,112
05/30/2003,14:38,287.12,287.52,287.12,287.52,134
05/30/2003,14:39,287.25,287.25,287.25,287.25,67
05/30/2003,14:41,287.3,287.3,286.85,286.85,783
05/30/2003,14:42,286.85,286.85,286.85,286.85,448
05/30/2003,14:43,286.9,286.9,286.9,286.9,45
05/30/2003,14:44,286.94,286.94,286.94,286.94,157
05/30/2003,14:47,287.25,287.25,287.25,287.25,45
05/30/2003,14:51,287.25,287.25,287.25,287.25,22
05/30/2003,14:54,287.79,287.79,287.79,287.79,22
05/30/2003,15:00,287.97,288.1,287.97,288.1,5618
05/30/2003,15:01,287.57,287.57,287.57,287.57,448
05/30/2003,15:03,287.66,287.66,287.66,287.66,1119
05/30/2003,15:04,287.52,287.57,287.52,287.57,2910
05/30/2003,15:06,287.57,287.57,287.57,287.57,11190
05/30/2003,15:07,287.48,287.48,287.48,287.48,22
05/30/2003,15:08,287.66,287.66,287.66,287.66,179
05/30/2003,15:09,287.39,287.39,287.39,287.39,5595
05/30/2003,15:10,287.39,287.39,287.39,287.39,16786
05/30/2003,15:11,287.48,287.48,287.48,287.48,90
05/30/2003,15:12,287.48,287.48,287.48,287.48,90
05/30/2003,15:13,287.39,287.39,287.39,287.39,2283
05/30/2003,15:14,287.3,287.3,287.25,287.25,90
05/30/2003,15:15,286.67,286.67,286.67,286.67,448
05/30/2003,15:17,286.32,286.32,286.32,286.32,1790
05/30/2003,15:18,286.23,286.23,286.23,286.23,448
05/30/2003,15:19,286.32,286.32,286.32,286.32,716
05/30/2003,15:20,286.54,286.54,286.54,286.54,179
05/30/2003,15:23,286.63,286.63,286.54,286.54,783
05/30/2003,15:25,286.36,286.36,286.36,286.36,224
05/30/2003,15:30,286.4,286.4,286.4,286.4,1298
05/30/2003,15:33,286.54,286.54,286.14,286.18,4566
05/30/2003,15:34,286.54,286.54,286.05,286.4,3491
05/30/2003,15:35,286.05,286.05,285.96,285.96,4722
05/30/2003,15:36,285.96,286.09,285.96,286.09,1141
05/30/2003,15:37,286.4,286.4,286.4,286.4,134
05/30/2003,15:38,286.49,286.49,286.32,286.32,313
05/30/2003,15:39,286.32,286.32,286.32,286.32,2238
05/30/2003,15:40,286.76,286.76,286.32,286.45,2596
05/30/2003,15:41,286.27,286.32,286.27,286.32,2171
05/30/2003,15:42,286.23,286.4,286.23,286.4,470
05/30/2003,15:44,286.4,286.4,286.4,286.4,67
05/30/2003,15:45,286.4,286.4,286.4,286.4,45
05/30/2003,15:46,286.36,286.36,286.36,286.36,112
05/30/2003,15:47,286.32,286.36,286.32,286.36,246
05/30/2003,15:50,286.36,286.36,286.36,286.36,112
05/30/2003,15:51,286.36,286.36,286.36,286.36,157
05/30/2003,15:53,286,286,285.96,285.96,336
05/30/2003,15:55,285.87,285.96,285.87,285.96,1343
05/30/2003,15:56,286,286,286,286,604
05/30/2003,15:57,286.23,286.23,286.23,286.23,67
05/30/2003,15:58,286.54,286.72,286.54,286.72,2372
05/30/2003,15:59,286.72,286.85,286.72,286.85,1141
06/02/2003,09:33,286.29,286.96,286.29,286.96,559
06/02/2003,09:34,286.96,286.96,286.96,286.96,112
06/02/2003,09:36,287.18,287.18,287.18,287.18,1991
06/02/2003,09:37,287.41,287.41,287.18,287.18,246
06/02/2003,09:39,288.25,288.25,288.25,288.25,268
06/02/2003,09:40,288.3,288.3,288.3,288.3,470
06/02/2003,09:41,288.57,288.57,288.34,288.34,336
06/02/2003,09:42,288.61,288.61,288.3,288.3,336
06/02/2003,09:44,288.3,288.48,288.3,288.3,201
06/02/2003,09:46,288.52,288.52,288.52,288.52,22
06/02/2003,09:47,288.75,288.75,288.75,288.75,134
06/02/2003,09:48,288.43,288.43,288.43,288.43,201
06/02/2003,09:49,288.17,288.17,288.17,288.17,112
06/02/2003,09:50,287.23,287.36,287.09,287.09,1253
06/02/2003,09:51,287.09,287.09,287.09,287.09,45
06/02/2003,09:52,286.74,287.05,286.74,286.74,358
06/02/2003,09:53,287.18,287.41,287.18,287.41,559
06/02/2003,09:54,287.49,287.49,287.49,287.49,67
06/02/2003,09:57,288.52,288.52,288.52,288.52,1119
06/02/2003,09:58,288.3,288.97,288.3,288.97,1163
06/02/2003,10:01,288.3,288.3,288.21,288.21,134
06/02/2003,10:05,287.18,287.18,287.18,287.18,224
06/02/2003,10:08,286.78,286.78,286.78,286.78,291
06/02/2003,10:12,288.12,288.12,288.12,288.12,291
06/02/2003,10:13,288.25,288.25,288.25,288.25,492
06/02/2003,10:14,288.21,288.34,288.21,288.3,3848
06/02/2003,10:15,288.3,288.3,288.3,288.3,22
06/02/2003,10:16,288.48,288.48,288.3,288.3,805
06/02/2003,10:17,288.3,288.3,288.08,288.08,2125
06/02/2003,10:18,288.08,288.3,288.08,288.3,45
06/02/2003,10:19,288.3,288.3,288.3,288.3,22
06/02/2003,10:20,287.85,287.85,287.85,287.85,671
06/02/2003,10:22,287.76,287.76,287.76,287.76,67
06/02/2003,10:25,288.03,288.03,288.03,288.03,22
06/02/2003,10:26,288.03,288.03,288.03,288.03,22
06/02/2003,10:31,288.3,288.3,288.3,288.3,22
06/02/2003,10:34,287.18,287.18,287.18,287.18,559
06/02/2003,10:37,287.67,288.03,287.67,288.03,89
06/02/2003,10:44,288.3,288.3,288.3,288.3,1119
06/02/2003,10:45,287.67,287.67,287.67,287.67,22
06/02/2003,10:48,287.76,287.76,287.76,287.76,22
06/02/2003,10:49,287.49,287.49,287.49,287.49,22
06/02/2003,10:50,287.99,287.99,287.99,287.99,45
06/02/2003,10:53,287.63,287.63,287.63,287.63,224
06/02/2003,10:56,287.81,287.81,287.81,287.81,67
06/02/2003,10:59,287.81,287.81,287.81,287.81,112
06/02/2003,11:02,287.45,287.45,287.32,287.32,134
06/02/2003,11:05,286.51,286.51,286.51,286.51,22
06/02/2003,11:06,286.78,286.78,286.78,286.78,22
06/02/2003,11:07,286.78,286.78,286.78,286.78,22
06/02/2003,11:08,286.74,286.74,286.74,286.74,4586
06/02/2003,11:10,286.65,286.65,286.51,286.51,380
06/02/2003,11:13,286.42,286.42,286.42,286.42,45
06/02/2003,11:18,287.36,287.45,287.36,287.45,1119
06/02/2003,11:19,287.41,287.41,287.41,287.41,447
06/02/2003,11:21,287.67,287.9,287.67,287.9,246
06/02/2003,11:22,287.72,287.72,287.72,287.72,22
06/02/2003,11:23,287.94,287.94,287.94,287.94,224
06/02/2003,11:24,287.58,287.58,287.58,287.58,112
06/02/2003,11:26,287.63,287.63,287.49,287.49,4497
06/02/2003,11:34,287.58,287.58,287.58,287.58,45
06/02/2003,11:37,287.14,287.14,287.14,287.14,22
06/02/2003,11:38,287.05,287.05,287.05,287.05,112
06/02/2003,11:47,287.18,287.18,287.18,287.18,45
06/02/2003,11:50,287.14,287.14,287.14,287.14,112
06/02/2003,11:53,287.36,287.36,287.36,287.36,22
06/02/2003,11:54,287.14,287.14,287.14,287.14,336
06/02/2003,11:55,287.41,287.41,287.41,287.41,224
06/02/2003,12:02,287.18,287.32,287.14,287.32,89
06/02/2003,12:07,287.63,287.63,287.63,287.63,1119
06/02/2003,12:08,287.67,287.67,287.67,287.67,112
06/02/2003,12:09,287.67,287.67,287.67,287.67,22
06/02/2003,12:10,287.63,287.63,287.58,287.58,67
06/02/2003,12:14,287.67,287.67,287.45,287.45,112
06/02/2003,12:18,287.67,287.67,287.67,287.67,89
06/02/2003,12:21,287.58,287.58,287.58,287.58,179
06/02/2003,12:27,287.67,287.67,287.67,287.67,112
06/02/2003,12:30,287.76,287.76,287.76,287.76,447
06/02/2003,12:39,287.27,287.27,287.27,287.27,22
06/02/2003,12:42,287.67,287.67,287.67,287.67,22
06/02/2003,12:45,287.72,287.72,287.72,287.72,45
06/02/2003,12:58,287.14,287.14,287,287,403
06/02/2003,12:59,287,287,287,287,22
06/02/2003,13:04,287.32,287.32,287.32,287.32,157
06/02/2003,13:10,287.36,287.36,287.36,287.36,22
06/02/2003,13:11,287.36,287.36,287.32,287.32,134
06/02/2003,13:12,286.96,286.96,286.96,286.96,22
06/02/2003,13:23,287.36,287.36,287.36,287.36,22
06/02/2003,13:27,287.32,287.32,287.32,287.32,67
06/02/2003,13:29,287.27,287.27,287.27,287.27,22
06/02/2003,13:31,287.23,287.23,287.23,287.23,22
06/02/2003,13:37,287.58,287.58,287.58,287.58,179
06/02/2003,13:38,287.58,287.58,287.58,287.58,89
06/02/2003,13:45,287.54,287.54,287.54,287.54,22
06/02/2003,13:47,287.49,287.49,287.49,287.49,22
06/02/2003,13:48,287.49,287.49,287.49,287.49,22
06/02/2003,13:50,287.54,287.54,287.32,287.32,112
06/02/2003,13:51,287.41,287.41,287.41,287.41,67
06/02/2003,13:52,287.45,287.45,287.45,287.45,89
06/02/2003,13:55,287.54,287.58,287.54,287.58,246
06/02/2003,13:56,287.67,287.67,287.67,287.67,268
06/02/2003,13:57,287.72,287.72,287.72,287.72,112
06/02/2003,13:59,287.45,287.45,287.45,287.45,22
06/02/2003,14:07,287.63,288.03,287.63,288.03,45
06/02/2003,14:08,287.99,287.99,287.99,287.99,134
06/02/2003,14:12,287.81,287.81,287.81,287.81,22
06/02/2003,14:15,288.08,288.08,288.08,288.08,291
06/02/2003,14:16,288.12,288.12,288.12,288.12,224
06/02/2003,14:19,288.08,288.12,288.08,288.12,45
06/02/2003,14:22,288.08,288.08,288.08,288.08,67
06/02/2003,14:23,288.08,288.17,288.08,288.17,559
06/02/2003,14:27,288.25,288.25,288.25,288.25,134
06/02/2003,14:28,288.17,288.17,288.17,288.17,22
06/02/2003,14:31,288.21,288.21,288.21,288.21,22
06/02/2003,14:35,288.25,288.25,288.25,288.25,336
06/02/2003,14:39,288.7,288.7,288.7,288.7,470
06/02/2003,14:40,288.66,288.75,288.66,288.75,1230
06/02/2003,14:42,288.43,288.75,288.43,288.75,157
06/02/2003,14:43,288.66,288.66,288.66,288.66,112
06/02/2003,14:46,288.34,288.34,288.34,288.34,224
06/02/2003,14:48,288.43,288.43,288.43,288.43,134
06/02/2003,14:49,288.3,288.3,288.3,288.3,22
06/02/2003,14:50,288.12,288.12,288.03,288.03,671
06/02/2003,14:51,288.03,288.03,288.03,288.03,45
06/02/2003,14:52,288.17,288.17,287.94,288.08,2349
06/02/2003,15:00,287.23,287.23,287.18,287.18,45
06/02/2003,15:02,286.56,286.56,286.56,286.56,22
06/02/2003,15:03,287.05,287.05,287.05,287.05,45
06/02/2003,15:04,286.51,286.82,286.51,286.65,9598
06/02/2003,15:05,286.51,286.51,286.51,286.51,179
06/02/2003,15:06,286.51,286.51,286.51,286.51,22
06/02/2003,15:07,286.51,286.51,286.51,286.51,1163
06/02/2003,15:08,286.33,286.33,286.33,286.33,447
06/02/2003,15:10,286.2,286.2,285.84,285.84,1790
06/02/2003,15:11,285.75,285.75,285.75,285.75,112
06/02/2003,15:12,286.06,286.06,285.84,285.84,22596
06/02/2003,15:13,285.84,285.84,285.8,285.8,268
06/02/2003,15:14,285.62,285.62,285.62,285.62,1119
06/02/2003,15:15,285.62,285.8,285.48,285.8,2886
06/02/2003,15:16,285.75,285.75,285.75,285.75,67
06/02/2003,15:20,285.48,285.48,285.48,285.48,45
06/02/2003,15:21,285.84,285.84,285.84,285.84,112
06/02/2003,15:24,285.26,285.26,284.99,284.99,1275
06/02/2003,15:29,284.77,284.9,284.77,284.77,201
06/02/2003,15:30,284.72,284.77,284.68,284.77,134
06/02/2003,15:32,284.81,285.17,284.81,285.17,246
06/02/2003,15:36,285.62,285.8,285.62,285.62,1186
06/02/2003,15:37,285.62,285.62,285.62,285.62,1119
06/02/2003,15:38,285.57,285.57,285.44,285.44,201
06/02/2003,15:39,285.53,285.53,285.53,285.53,22
06/02/2003,15:40,285.53,285.53,285.53,285.53,4475
06/02/2003,15:41,285.39,285.48,285.39,285.48,2640
06/02/2003,15:43,285.22,285.22,285.13,285.13,783
06/02/2003,15:44,285.08,285.39,285.08,285.17,24923
06/02/2003,15:45,285.53,285.53,285.53,285.53,22
06/02/2003,15:46,285.17,285.17,284.99,284.99,179
06/02/2003,15:48,284.99,285.35,284.95,285.35,246
06/02/2003,15:50,285.08,285.3,285.08,285.26,268
06/02/2003,15:52,285.17,285.17,285.17,285.17,112
06/02/2003,15:53,285.22,285.22,285.22,285.22,22
06/02/2003,15:54,284.99,284.99,284.9,284.9,313
06/02/2003,15:55,284.86,285.17,284.86,284.95,2483
06/02/2003,15:56,284.99,284.99,284.95,284.95,470
06/02/2003,15:57,285.17,285.17,284.95,284.95,604
06/02/2003,15:58,285.26,285.26,284.95,285.26,895
06/02/2003,15:59,285.3,285.3,284.95,284.95,626
06/03/2003,09:33,282.93,282.93,282.93,282.93,112
06/03/2003,09:35,281.58,281.58,281.58,281.58,112
06/03/2003,09:36,281.5,281.5,281.5,281.5,224
06/03/2003,09:37,281.5,281.5,281.5,281.5,224
06/03/2003,09:38,281.72,281.72,281.72,281.72,112
06/03/2003,09:40,280.82,280.82,279.93,280.15,760
06/03/2003,09:41,279.48,279.48,279.48,279.48,22
06/03/2003,09:42,279.35,279.35,278.63,279.17,447
06/03/2003,09:43,278.81,278.81,278.81,278.81,157
06/03/2003,09:44,279.3,279.53,279.13,279.44,1834
06/03/2003,09:45,279.44,279.44,279.39,279.39,649
06/03/2003,09:46,279.44,279.53,279.44,279.53,224
06/03/2003,09:47,280.24,280.24,279.44,279.44,16660
06/03/2003,09:48,279.89,279.89,279.57,279.57,22765
06/03/2003,09:49,279.71,279.71,279.71,279.71,470
06/03/2003,09:50,279.8,280.02,279.8,280.02,11964
06/03/2003,09:51,280.15,280.15,280.02,280.02,2124
06/03/2003,09:52,280.11,280.15,280.11,280.15,1342
06/03/2003,09:55,279.93,279.93,279.93,279.93,5591
06/03/2003,09:56,279.97,279.97,279.71,279.75,17219
06/03/2003,09:57,279.93,280.38,279.93,280.38,6262
06/03/2003,09:58,280.33,280.33,280.06,280.06,1342
06/03/2003,10:00,280.91,281,280.91,281,3354
06/03/2003,10:03,281.18,281.18,281.18,281.18,22
06/03/2003,10:04,280.6,280.6,280.6,280.6,45
06/03/2003,10:05,280.6,280.6,280.6,280.6,22
06/03/2003,10:06,280.42,280.78,280.42,280.78,6262
06/03/2003,10:07,280.6,280.82,280.6,280.82,1140
06/03/2003,10:08,281.18,281.18,281.18,281.18,224
06/03/2003,10:10,281.05,281.05,280.96,280.96,89
06/03/2003,10:11,281.05,281.09,281,281.09,7827
06/03/2003,10:12,281.27,281.27,281.23,281.23,6709
06/03/2003,10:14,281.72,282.08,281.72,281.76,6709
06/03/2003,10:15,281.63,281.63,281.58,281.58,89
06/03/2003,10:16,281.72,281.81,281.72,281.81,16772
06/03/2003,10:18,280.11,280.11,280.11,280.11,112
06/03/2003,10:20,280.11,280.11,280.11,280.11,179
06/03/2003,10:22,279.93,279.93,279.93,279.93,224
06/03/2003,10:23,280.33,280.56,280.33,280.56,783
06/03/2003,10:26,280.6,280.6,280.6,280.6,67
06/03/2003,10:28,281.36,281.36,281.27,281.27,425
06/03/2003,10:33,280.06,280.06,280.06,280.06,224
06/03/2003,10:34,280.24,280.24,280.24,280.24,1677
06/03/2003,10:35,280.6,280.6,280.6,280.6,22
06/03/2003,10:36,280.51,280.82,280.51,280.82,693
06/03/2003,10:38,280.82,280.82,280.82,280.82,45
06/03/2003,10:39,280.56,280.56,280.56,280.56,45
06/03/2003,10:40,281.05,281.05,281.05,281.05,268
06/03/2003,10:42,281.18,281.18,281.18,281.18,447
06/03/2003,10:46,281.05,281.05,281.05,281.05,447
06/03/2003,10:49,280.82,280.82,280.82,280.82,447
06/03/2003,10:52,280.73,280.73,280.65,280.65,1342
06/03/2003,10:53,280.65,280.82,280.65,280.82,4495
06/03/2003,10:57,280.82,280.82,280.82,280.82,224
06/03/2003,11:04,280.2,280.2,280.2,280.2,45
06/03/2003,11:05,280.38,280.38,280.38,280.38,22
06/03/2003,11:12,280.2,280.2,280.2,280.2,22
06/03/2003,11:14,279.89,279.89,279.89,279.89,22
06/03/2003,11:18,280.02,280.02,280.02,280.02,224
06/03/2003,11:19,280.02,280.02,280.02,280.02,3243
06/03/2003,11:20,280.02,280.02,280.02,280.02,559
06/03/2003,11:24,280.24,280.24,280.24,280.24,22
06/03/2003,11:25,280.2,280.2,280.2,280.2,22
06/03/2003,11:29,280.38,280.38,280.38,280.38,179
06/03/2003,11:32,280.38,280.38,280.38,280.38,45
06/03/2003,11:33,280.6,280.6,280.6,280.6,22
06/03/2003,11:36,280.38,280.38,280.38,280.38,6709
06/03/2003,11:37,280.38,280.38,280.38,280.38,2236
06/03/2003,11:41,280.29,280.29,280.29,280.29,22
06/03/2003,11:42,280.2,280.33,280.2,280.33,246
06/03/2003,11:49,280.47,280.47,280.47,280.47,45
06/03/2003,11:51,280.6,280.6,280.6,280.6,1118
06/03/2003,11:53,280.69,280.69,280.69,280.69,45
06/03/2003,12:05,281.27,281.27,281.27,281.27,45
06/03/2003,12:06,281.27,281.27,281.27,281.27,22
06/03/2003,12:11,281.27,281.27,281.27,281.27,22
06/03/2003,12:12,281.58,281.58,281.58,281.58,89
06/03/2003,12:14,281.58,281.67,281.58,281.67,358
06/03/2003,12:15,281.63,281.63,281.63,281.63,22
06/03/2003,12:20,281.63,281.63,281.63,281.63,22
06/03/2003,12:21,281.72,281.72,281.72,281.72,1118
06/03/2003,12:22,281.18,281.72,281.18,281.72,1364
06/03/2003,12:23,281.9,281.94,281.72,281.94,89
06/03/2003,12:26,282.79,282.79,282.75,282.75,470
06/03/2003,12:27,282.84,282.97,282.79,282.97,4495
06/03/2003,12:28,282.84,282.84,282.7,282.7,2348
06/03/2003,12:29,282.84,282.84,282.7,282.7,335
06/03/2003,12:30,282.61,282.61,282.17,282.17,671
06/03/2003,12:32,281.76,281.94,281.76,281.94,4495
06/03/2003,12:34,281.72,281.72,281.72,281.72,1118
06/03/2003,12:35,282.52,282.52,282.52,282.52,11181
06/03/2003,12:36,281.72,281.72,281.72,281.72,1118
06/03/2003,12:38,281.94,281.94,281.94,281.94,1118
06/03/2003,12:46,282.39,282.39,282.12,282.12,2326
06/03/2003,13:00,281.76,281.76,281.76,281.76,1118
06/03/2003,13:01,281.76,281.76,281.76,281.76,224
06/03/2003,13:06,282.39,282.39,282.39,282.39,22
06/03/2003,13:32,281.85,281.85,281.72,281.72,1140
06/03/2003,13:37,281.72,281.72,281.72,281.72,22
06/03/2003,13:48,281.58,281.58,281.54,281.54,2907
06/03/2003,13:50,281.45,281.45,281.45,281.45,4473
06/03/2003,13:52,281.45,281.45,281.45,281.45,17219
06/03/2003,13:53,281.54,281.54,281.54,281.54,201
06/03/2003,13:54,281.36,281.36,281.36,281.36,67
06/03/2003,13:56,281.32,281.32,281.23,281.23,2438
06/03/2003,13:57,281.27,281.27,281.27,281.27,2236
06/03/2003,13:58,281.27,281.27,281.27,281.27,2236
06/03/2003,13:59,281.32,281.32,281.32,281.32,45
06/03/2003,14:01,281.05,281.05,281.05,281.05,447
06/03/2003,14:02,281.23,281.23,281.05,281.05,1140
06/03/2003,14:03,281.05,281.05,280.82,280.82,1342
06/03/2003,14:04,280.82,280.82,280.82,280.82,224
06/03/2003,14:08,280.6,280.6,280.6,280.6,1118
06/03/2003,14:09,280.6,280.65,280.6,280.65,246
06/03/2003,14:12,280.56,280.56,280.56,280.56,447
06/03/2003,14:13,280.56,280.56,280.56,280.56,45
06/03/2003,14:15,280.73,280.73,280.65,280.65,358
06/03/2003,14:16,280.82,280.82,280.82,280.82,45
06/03/2003,14:17,280.82,280.82,280.82,280.82,22
06/03/2003,14:18,281.23,281.23,281.23,281.23,22
06/03/2003,14:20,280.73,280.73,280.73,280.73,1118
06/03/2003,14:21,280.82,280.82,280.69,280.69,8967
06/03/2003,14:23,280.69,280.69,280.69,280.69,1118
06/03/2003,14:24,280.6,280.6,280.6,280.6,1118
06/03/2003,14:28,280.87,280.87,280.82,280.82,1118
06/03/2003,14:30,280.82,280.82,280.82,280.82,1118
06/03/2003,14:39,281.63,281.63,281.63,281.63,45
06/03/2003,14:40,281.67,281.67,281.67,281.67,67
06/03/2003,14:45,281.63,281.63,281.63,281.63,112
06/03/2003,14:48,281.58,281.58,281.58,281.58,67
06/03/2003,14:49,281.41,281.41,281.41,281.41,22
06/03/2003,14:55,281.32,281.32,281.32,281.32,89
06/03/2003,14:56,281.27,281.36,281.27,281.36,45
06/03/2003,14:59,281.45,281.45,281.45,281.45,179
06/03/2003,15:00,281.45,281.45,281.45,281.45,45
06/03/2003,15:09,281.36,281.36,281.36,281.36,22
06/03/2003,15:17,281.72,281.81,281.72,281.81,67
06/03/2003,15:18,281.5,281.5,281.5,281.5,671
06/03/2003,15:21,281.63,281.63,281.63,281.63,45
06/03/2003,15:24,281.72,281.72,281.72,281.72,201
06/03/2003,15:25,281.85,281.85,281.85,281.85,22
06/03/2003,15:30,281.99,281.99,281.99,281.99,22
06/03/2003,15:37,282.34,282.34,282.34,282.34,45
06/03/2003,15:40,282.39,282.39,282.39,282.39,22
06/03/2003,15:41,282.3,282.3,282.3,282.3,8945
06/03/2003,15:43,282.52,282.52,282.52,282.52,22
06/03/2003,15:45,282.39,282.39,282.39,282.39,224
06/03/2003,15:47,282.52,282.52,282.48,282.48,246
06/03/2003,15:49,282.39,282.39,282.39,282.39,1118
06/03/2003,15:50,282.52,282.52,282.52,282.52,5591
06/03/2003,15:53,282.39,282.57,282.39,282.57,112
06/03/2003,15:54,282.57,282.57,282.57,282.57,134
06/03/2003,15:55,282.57,282.57,282.57,282.57,67
06/03/2003,15:56,282.57,282.57,282.39,282.39,3936
06/03/2003,15:57,282.57,282.57,282.57,282.57,22
06/03/2003,15:58,282.39,282.39,282.39,282.39,112
06/03/2003,15:59,282.48,282.48,282.48,282.48,112
06/04/2003,09:37,283.95,283.95,283.95,283.95,45
06/04/2003,09:39,282.7,282.84,282.7,282.84,649
06/04/2003,09:40,283.51,283.51,282.39,282.39,4361
06/04/2003,09:42,282.88,282.88,282.88,282.88,45
06/04/2003,09:44,282.84,282.84,282.84,282.84,179
06/04/2003,09:48,283.1,283.95,283.1,283.95,1588
06/04/2003,09:51,283.82,283.82,283.78,283.78,2684
06/04/2003,09:52,283.91,283.91,283.51,283.91,671
06/04/2003,09:56,284.85,284.85,284.85,284.85,11181
06/04/2003,09:57,284.67,284.76,284.67,284.76,1163
06/04/2003,09:58,285.07,285.52,285.03,285.03,1230
06/04/2003,10:00,285.74,285.74,285.74,285.74,224
06/04/2003,10:01,285.83,285.83,285.83,285.83,45
06/04/2003,10:02,285.65,285.97,285.34,285.34,12434
06/04/2003,10:03,285.97,285.97,285.97,285.97,89
06/04/2003,10:04,286.1,286.19,286.06,286.19,805
06/04/2003,10:05,286.37,286.37,286.19,286.37,693
06/04/2003,10:07,286.01,286.01,286.01,286.01,1342
06/04/2003,10:08,285.83,285.83,285.83,285.83,2236
06/04/2003,10:09,286.19,286.19,286.19,286.19,112
06/04/2003,10:10,285.88,285.88,285.88,285.88,89
06/04/2003,10:12,285.83,285.83,285.83,285.83,22
06/04/2003,10:13,285.88,285.88,285.52,285.52,470
06/04/2003,10:15,285.21,285.21,285.07,285.07,5591
06/04/2003,10:16,285.52,285.52,285.07,285.07,45
06/04/2003,10:17,285.52,285.52,285.16,285.16,1878
06/04/2003,10:19,285.65,285.65,285.65,285.65,22
06/04/2003,10:20,285.7,285.7,285.7,285.7,447
06/04/2003,10:24,285.56,285.56,285.56,285.56,22
06/04/2003,10:25,285.65,285.65,285.65,285.65,22
06/04/2003,10:28,286.19,286.19,286.19,286.19,134
06/04/2003,10:29,285.92,286.06,285.92,286.06,45
06/04/2003,10:31,285.47,285.52,285.47,285.47,1364
06/04/2003,10:32,285.43,285.52,285.39,285.39,291
06/04/2003,10:33,285.21,285.21,284.89,284.89,246
06/04/2003,10:34,284.36,284.54,284.13,284.13,291
06/04/2003,10:35,284.13,284.45,284.13,284.18,4517
06/04/2003,10:36,284.13,284.76,284.13,284.67,3422
06/04/2003,10:37,284.45,284.85,284.45,284.85,671
06/04/2003,10:38,284.45,284.45,284.45,284.45,224
06/04/2003,10:39,283.82,283.82,283.82,283.82,447
06/04/2003,10:40,283.73,283.73,283.46,283.6,11517
06/04/2003,10:41,283.6,283.82,283.46,283.82,3377
06/04/2003,10:42,283.82,283.82,283.46,283.46,313
06/04/2003,10:43,283.46,283.46,283.33,283.33,157
06/04/2003,10:44,283.28,283.42,283.28,283.42,1252
06/04/2003,10:45,283.6,283.91,283.6,283.91,1722
06/04/2003,10:48,283.78,283.82,283.78,283.82,470
06/04/2003,10:49,284.22,284.22,284.13,284.13,895
06/04/2003,10:50,284.54,284.63,284.54,284.63,738
06/04/2003,10:51,284.85,284.85,284.85,284.85,157
06/04/2003,10:52,284.85,284.85,284.63,284.63,738
06/04/2003,10:53,284.76,284.89,284.63,284.89,2572
06/04/2003,10:54,285.25,285.25,285.25,285.25,447
06/04/2003,10:55,285.3,285.3,285.3,285.3,22
06/04/2003,10:57,284.76,284.76,284.76,284.76,671
06/04/2003,11:00,284.8,284.8,284.8,284.8,22
06/04/2003,11:01,284.71,284.71,284.71,284.71,22
06/04/2003,11:02,284.67,284.67,284.67,284.67,45
06/04/2003,11:03,284.58,284.58,284.58,284.58,224
06/04/2003,11:06,284.36,284.36,284.36,284.36,224
06/04/2003,11:07,284,284,284,284,157
06/04/2003,11:08,284.27,284.27,284.27,284.27,134
06/04/2003,11:09,284.09,284.09,284.09,284.09,447
06/04/2003,11:12,283.95,283.95,283.95,283.95,5837
06/04/2003,11:13,283.95,283.95,283.95,283.95,112
06/04/2003,11:15,283.73,283.95,283.73,283.73,1677
06/04/2003,11:16,283.73,283.73,283.6,283.6,2684
06/04/2003,11:17,283.69,283.69,283.69,283.69,335
06/04/2003,11:18,283.69,283.73,283.69,283.73,1901
06/04/2003,11:19,283.64,283.64,283.64,283.64,3354
06/04/2003,11:20,282.88,282.88,282.79,282.84,2281
06/04/2003,11:21,282.75,282.75,282.52,282.61,2505
06/04/2003,11:22,282.48,282.52,282.48,282.52,10175
06/04/2003,11:23,282.39,282.39,282.21,282.39,559
06/04/2003,11:24,282.34,282.34,282.34,282.34,224
06/04/2003,11:26,282.34,282.34,282.34,282.34,1342
06/04/2003,11:27,282.17,282.17,281.94,281.94,1521
06/04/2003,11:28,281.81,282.17,281.81,281.94,9169
06/04/2003,11:29,281.49,281.72,281.49,281.72,895
06/04/2003,11:30,281.72,281.72,281.49,281.49,4495
06/04/2003,11:31,281.45,281.63,281.45,281.45,11316
06/04/2003,11:32,281.81,281.81,281.58,281.58,291
06/04/2003,11:33,281.81,281.81,281.54,281.54,805
06/04/2003,11:34,281.49,281.49,281.49,281.49,2259
06/04/2003,11:35,281.23,281.23,281.23,281.23,447
06/04/2003,11:36,281.27,281.32,281.27,281.32,1342
06/04/2003,11:37,281.32,281.32,280.96,280.96,3690
06/04/2003,11:38,281.05,281.05,280.82,281.05,581
06/04/2003,11:39,281.05,281.05,281.05,281.05,112
06/04/2003,11:40,281.23,281.23,281.23,281.23,45
06/04/2003,11:42,281.32,281.32,281.32,281.32,67
06/04/2003,11:44,281.58,281.58,281.58,281.58,22
06/04/2003,11:45,281.94,281.94,281.94,281.94,671
06/04/2003,11:46,281.94,281.94,281.94,281.94,1565
06/04/2003,11:50,281.81,281.9,281.81,281.81,67
06/04/2003,11:51,281.81,281.81,281.81,281.81,22
06/04/2003,11:55,281.72,281.81,281.72,281.81,514
06/04/2003,11:59,281.54,281.54,281.54,281.54,67
06/04/2003,12:01,281.27,281.27,281.27,281.27,224
06/04/2003,12:02,281.27,281.27,281.23,281.23,134
06/04/2003,12:03,281.14,281.18,281.14,281.18,559
06/04/2003,12:06,281.27,281.27,281.27,281.27,22
06/04/2003,12:07,281.23,281.23,281.23,281.23,22
06/04/2003,12:08,281.18,281.18,281.18,281.18,22
06/04/2003,12:11,281.32,281.32,281.32,281.32,22
06/04/2003,12:13,281.36,281.41,281.36,281.41,45
06/04/2003,12:14,281.41,281.49,281.41,281.41,514
06/04/2003,12:15,281.54,281.54,281.54,281.54,112
06/04/2003,12:16,281.54,281.54,281.54,281.54,45
06/04/2003,12:17,281.72,281.72,281.72,281.72,45
06/04/2003,12:18,281.76,281.76,281.76,281.76,22
06/04/2003,12:21,282.57,282.57,282.57,282.57,45
06/04/2003,12:28,282.57,282.57,282.57,282.57,67
06/04/2003,12:30,283.06,283.06,283.06,283.06,134
06/04/2003,12:32,282.97,283.33,282.97,283.33,4584
06/04/2003,12:33,282.79,282.79,282.79,282.79,2236
06/04/2003,12:36,283.51,283.51,283.51,283.51,1677
06/04/2003,12:37,283.51,283.51,283.51,283.51,1677
06/04/2003,12:40,283.6,283.6,283.51,283.51,1185
06/04/2003,12:41,283.19,283.19,283.19,283.19,67
06/04/2003,12:46,283.51,283.51,283.51,283.51,2236
06/04/2003,12:48,283.82,283.82,283.82,283.82,224
06/04/2003,12:49,283.86,283.86,283.73,283.86,12747
06/04/2003,12:51,283.91,283.91,283.91,283.91,447
06/04/2003,12:53,283.95,283.95,283.95,283.95,45
06/04/2003,12:54,283.73,283.73,283.73,283.73,2236
06/04/2003,12:57,283.86,283.86,283.86,283.86,447
06/04/2003,12:58,283.51,283.51,283.51,283.51,447
06/04/2003,12:59,283.6,283.6,283.6,283.6,4473
06/04/2003,13:00,283.33,283.33,283.33,283.33,22
06/04/2003,13:01,283.33,283.33,282.97,282.97,157
06/04/2003,13:06,282.84,282.84,282.84,282.84,2236
06/04/2003,13:07,282.61,282.61,282.61,282.61,1342
06/04/2003,13:08,282.48,282.48,282.39,282.39,492
06/04/2003,13:09,282.21,282.21,282.21,282.21,22
06/04/2003,13:11,282.52,282.52,282.52,282.52,447
06/04/2003,13:22,282.84,282.84,282.84,282.84,22
06/04/2003,13:23,282.84,282.84,282.84,282.84,22
06/04/2003,13:24,282.84,282.84,282.84,282.84,22
06/04/2003,13:25,282.97,282.97,282.97,282.97,22
06/04/2003,13:26,282.97,282.97,282.7,282.7,67
06/04/2003,13:27,282.7,282.7,282.7,282.7,134
06/04/2003,13:30,282.79,282.88,282.79,282.88,67
06/04/2003,13:32,282.84,282.84,282.84,282.84,22
06/04/2003,13:33,282.84,282.84,282.84,282.84,45
06/04/2003,13:34,282.84,282.84,282.7,282.7,67
06/04/2003,13:35,282.7,282.75,282.7,282.75,89
06/04/2003,13:36,282.7,282.7,282.7,282.7,22
06/04/2003,13:38,282.84,282.84,282.84,282.84,89
06/04/2003,13:39,282.84,282.84,282.7,282.7,3310
06/04/2003,13:40,283.15,283.15,283.15,283.15,89
06/04/2003,13:41,283.15,283.15,283.15,283.15,112
06/04/2003,13:42,283.06,283.06,282.93,282.93,2460
06/04/2003,13:43,283.24,283.24,283.24,283.24,8520
06/04/2003,13:47,283.69,283.69,283.69,283.69,1118
06/04/2003,13:48,283.78,283.86,283.78,283.86,939
06/04/2003,13:49,283.64,283.64,283.64,283.64,134
06/04/2003,13:50,283.69,283.69,283.69,283.69,89
06/04/2003,13:51,283.64,283.64,283.64,283.64,157
06/04/2003,13:55,283.95,283.95,283.95,283.95,22
06/04/2003,13:57,283.78,283.78,283.78,283.78,224
06/04/2003,13:58,283.37,283.51,283.37,283.51,335
06/04/2003,14:03,283.37,283.37,283.37,283.37,157
06/04/2003,14:10,282.97,282.97,282.97,282.97,1118
06/04/2003,14:19,282.93,282.93,282.93,282.93,112
06/04/2003,14:21,283.24,283.24,283.24,283.24,447
06/04/2003,14:25,283.33,283.33,283.33,283.33,22
06/04/2003,14:26,283.06,283.06,283.06,283.06,45
06/04/2003,14:33,282.84,283.15,282.84,283.15,1141
06/04/2003,14:34,283.1,283.15,283.1,283.15,7827
06/04/2003,14:36,283.15,283.15,283.15,283.15,22
06/04/2003,14:39,283.46,283.46,283.46,283.46,22
06/04/2003,14:40,283.42,283.6,283.42,283.6,514
06/04/2003,14:41,283.64,283.64,283.33,283.33,112
06/04/2003,14:44,283.64,283.64,283.6,283.6,403
06/04/2003,14:49,283.51,283.51,283.51,283.51,335
06/04/2003,14:50,283.55,283.6,283.55,283.6,358
06/04/2003,14:54,283.51,283.51,283.51,283.51,3578
06/04/2003,14:59,283.51,283.51,283.51,283.51,45
06/04/2003,15:00,283.46,283.46,283.46,283.46,67
06/04/2003,15:06,283.51,283.51,283.51,283.51,22
06/04/2003,15:08,283.42,283.42,283.42,283.42,22
06/04/2003,15:09,283.51,283.51,283.51,283.51,447
06/04/2003,15:10,283.51,283.51,283.51,283.51,89
06/04/2003,15:12,283.37,283.37,283.37,283.37,67
06/04/2003,15:14,283.82,283.82,283.82,283.82,45
06/04/2003,15:23,283.69,283.69,283.69,283.69,45
06/04/2003,15:25,283.69,283.69,283.69,283.69,45
06/04/2003,15:26,283.73,283.73,283.73,283.73,22
06/04/2003,15:27,283.73,283.91,283.73,283.91,67
06/04/2003,15:28,283.95,283.95,283.95,283.95,22
06/04/2003,15:29,284.18,284.18,284.18,284.18,22
06/04/2003,15:31,283.95,283.95,283.95,283.95,45
06/04/2003,15:32,284.31,284.31,284.31,284.31,67
06/04/2003,15:33,284.31,284.31,284.31,284.31,22
06/04/2003,15:39,284.27,284.27,284.27,284.27,3354
06/04/2003,15:42,284.49,284.49,284.49,284.49,22
06/04/2003,15:43,284.4,284.4,284.4,284.4,3354
06/04/2003,15:44,284.18,284.18,284.18,284.18,22
06/04/2003,15:47,284.4,284.4,284.4,284.4,224
06/04/2003,15:50,284.71,284.71,284.71,284.71,134
06/04/2003,15:53,284.63,284.63,284.31,284.31,134
06/04/2003,15:55,284.54,284.54,284.49,284.49,2460
06/04/2003,15:56,284.54,284.54,284.09,284.09,3399
06/04/2003,15:58,284.09,284.09,284.09,284.09,45
06/04/2003,15:59,284.49,284.49,284.49,284.49,313
06/05/2003,09:30,283.95,283.95,283.95,283.95,157
06/05/2003,09:37,281.54,281.54,281.54,281.54,224
06/05/2003,09:38,281.54,281.72,281.54,281.72,112
06/05/2003,09:39,281.54,281.54,281.49,281.49,291
06/05/2003,09:40,281.32,281.32,281.05,281.05,179
06/05/2003,09:41,281.72,281.72,280.6,280.6,5702
06/05/2003,09:42,280.51,280.56,280.15,280.15,425
06/05/2003,09:43,280.38,280.38,280.38,280.38,89
06/05/2003,09:44,280.78,280.78,280.29,280.65,6508
06/05/2003,09:45,280.78,280.78,280.78,280.78,447
06/05/2003,09:46,280.78,280.82,280.78,280.82,2862
06/05/2003,09:47,280.82,281.05,280.82,281.05,1901
06/05/2003,09:49,281.27,281.45,281.27,281.27,1051
06/05/2003,09:50,281.23,281.23,281.23,281.23,224
06/05/2003,09:51,281.05,281.05,281.05,281.05,671
06/05/2003,09:52,280.82,280.82,280.82,280.82,2236
06/05/2003,09:54,281.72,281.72,281.72,281.72,45
06/05/2003,09:55,282.17,282.43,282.17,282.43,693
06/05/2003,09:56,282.84,282.84,282.84,282.84,224
06/05/2003,09:57,283.51,283.51,282.75,282.75,1454
06/05/2003,09:58,283.28,283.28,283.28,283.28,112
06/05/2003,09:59,282.79,283.06,282.79,283.06,67
06/05/2003,10:00,281.81,281.81,281.81,281.81,67
06/05/2003,10:01,281.94,281.94,281.49,281.49,2303
06/05/2003,10:02,281.54,281.54,280.82,280.82,514
06/05/2003,10:03,280.82,281.18,280.65,281.18,2192
06/05/2003,10:04,281.14,281.27,281.05,281.27,380
06/05/2003,10:05,281.72,282.12,281.72,282.12,134
06/05/2003,10:06,281.94,281.94,281.94,281.94,2236
06/05/2003,10:07,282.17,282.17,282.08,282.08,179
06/05/2003,10:09,281.49,281.49,281.49,281.49,89
06/05/2003,10:12,281.81,281.81,281.72,281.72,1342
06/05/2003,10:13,281.94,281.94,281.94,281.94,2236
06/05/2003,10:14,282.17,282.17,282.17,282.17,67
06/05/2003,10:15,282.39,282.39,282.39,282.39,22
06/05/2003,10:16,282.43,282.43,282.43,282.43,447
06/05/2003,10:18,282.93,282.93,282.93,282.93,112
06/05/2003,10:23,282.39,282.39,282.08,282.08,1342
06/05/2003,10:24,282.03,282.03,282.03,282.03,1118
06/05/2003,10:25,281.63,282.03,281.63,282.03,22407
06/05/2003,10:26,281.72,281.81,281.72,281.81,2460
06/05/2003,10:27,281.72,281.9,281.72,281.9,67
06/05/2003,10:28,281.49,281.49,281.49,281.49,112
06/05/2003,10:30,281.36,281.45,281.32,281.45,3690
06/05/2003,10:32,281.27,281.27,281.27,281.27,45
06/05/2003,10:33,280.38,281,280.38,281,28065
06/05/2003,10:34,280.65,280.65,280.6,280.6,335
06/05/2003,10:36,280.47,280.47,280.38,280.38,1476
06/05/2003,10:37,280.33,280.33,280.24,280.24,67
06/05/2003,10:38,280.38,280.38,280.38,280.38,4920
06/05/2003,10:39,280.15,280.51,280.15,280.51,1051
06/05/2003,10:40,280.11,280.56,280.11,280.56,5792
06/05/2003,10:41,280.6,280.6,280.15,280.6,10220
06/05/2003,10:42,280.69,280.91,280.38,280.91,3399
06/05/2003,10:43,280.82,281.09,280.82,281.09,358
06/05/2003,10:45,281.72,281.72,281.72,281.72,22
06/05/2003,10:46,281.72,281.72,281.72,281.72,3377
06/05/2003,10:47,281.81,281.94,281.81,281.94,45
06/05/2003,10:48,281.85,281.85,281.81,281.81,2236
06/05/2003,10:49,281.72,281.72,281.72,281.72,1118
06/05/2003,10:51,281.72,281.72,281.72,281.72,112
06/05/2003,10:52,281.72,281.72,281.72,281.72,246
06/05/2003,10:53,281.23,281.23,281.23,281.23,22
06/05/2003,10:54,281.27,281.27,281.27,281.27,179
06/05/2003,10:56,281.94,281.94,281.94,281.94,224
06/05/2003,10:57,281.63,281.63,281.63,281.63,3600
06/05/2003,10:59,281.9,281.9,281.9,281.9,224
06/05/2003,11:04,281.27,281.27,281.27,281.27,5702
06/05/2003,11:05,281.49,281.49,281.49,281.49,22
06/05/2003,11:06,281.27,281.27,281.27,281.27,89
06/05/2003,11:09,281,281,281,281,89
06/05/2003,11:15,281.58,281.58,281.58,281.58,22
06/05/2003,11:29,281.63,281.63,281.63,281.63,22363
06/05/2003,11:32,281.9,281.9,281.9,281.9,22
06/05/2003,11:38,281.45,281.45,281.45,281.45,22
06/05/2003,11:44,281.76,281.76,281.76,281.76,45
06/05/2003,11:45,281.72,281.72,281.72,281.72,671
06/05/2003,11:46,281.63,281.63,281.63,281.63,1118
06/05/2003,11:49,281.27,281.41,281.27,281.41,380
06/05/2003,11:50,281.41,281.41,281.41,281.41,671
06/05/2003,11:56,282.08,282.08,282.08,282.08,45
06/05/2003,12:00,282.08,282.08,282.08,282.08,45
06/05/2003,12:01,282.34,282.34,282.08,282.08,895
06/05/2003,12:02,281.76,281.76,281.76,281.76,224
06/05/2003,12:03,281.81,282.08,281.81,282.08,246
06/05/2003,12:06,282.34,282.34,282.34,282.34,45
06/05/2003,12:07,282.08,282.08,282.08,282.08,22
06/05/2003,12:10,281.99,281.99,281.99,281.99,1118
06/05/2003,12:12,282.52,282.52,282.52,282.52,89
06/05/2003,12:15,282.52,282.52,282.52,282.52,45
06/05/2003,12:22,282.79,282.79,282.39,282.39,1789
06/05/2003,12:23,282.26,282.26,282.26,282.26,1789
06/05/2003,12:24,282.3,282.3,282.3,282.3,224
06/05/2003,12:25,282.17,282.17,282.17,282.17,224
06/05/2003,12:26,282.08,282.08,282.08,282.08,22
06/05/2003,12:27,281.99,281.99,281.99,281.99,22
06/05/2003,12:30,281.54,281.54,281.54,281.54,67
06/05/2003,12:34,281.94,281.94,281.94,281.94,89
06/05/2003,12:45,282.12,282.17,282.12,282.17,134
06/05/2003,12:46,282.17,282.21,282.17,282.17,1565
06/05/2003,12:49,281.99,282.17,281.99,282.17,626
06/05/2003,12:51,282.39,282.39,282.39,282.39,1118
06/05/2003,12:52,282.61,282.61,282.61,282.61,1118
06/05/2003,12:53,282.84,282.84,282.84,282.84,3354
06/05/2003,12:56,282.79,282.79,282.79,282.79,224
06/05/2003,12:58,282.79,282.79,282.79,282.79,447
06/05/2003,12:59,282.43,282.43,282.43,282.43,581
06/05/2003,13:02,283.06,283.33,283.06,283.33,1208
06/05/2003,13:03,283.06,283.6,283.06,283.6,3153
06/05/2003,13:04,283.82,283.86,283.82,283.86,895
06/05/2003,13:06,283.82,283.82,283.82,283.82,447
06/05/2003,13:08,283.51,283.82,283.51,283.82,3377
06/05/2003,13:09,283.24,283.24,283.24,283.24,447
06/05/2003,13:13,283.02,283.02,283.02,283.02,22
06/05/2003,13:15,282.3,282.3,282.3,282.3,45
06/05/2003,13:18,282.26,282.26,282.26,282.26,22
06/05/2003,13:23,282.39,282.39,282.39,282.39,45
06/05/2003,13:24,282.12,282.12,282.12,282.12,22
06/05/2003,13:28,282.61,282.61,282.61,282.61,67
06/05/2003,13:29,282.26,282.26,282.26,282.26,22
06/05/2003,13:31,282.48,282.48,282.48,282.48,45
06/05/2003,13:33,282.12,282.12,282.08,282.08,157
06/05/2003,13:36,282.3,282.3,282.12,282.12,45
06/05/2003,13:38,282.39,282.39,282.39,282.39,22
06/05/2003,13:40,282.48,282.48,282.48,282.48,45
06/05/2003,13:42,282.26,282.26,282.26,282.26,22
06/05/2003,13:43,282.21,282.21,282.21,282.21,45
06/05/2003,13:44,282.21,282.21,282.21,282.21,45
06/05/2003,13:48,282.39,282.39,282.39,282.39,22
06/05/2003,13:49,282.61,282.61,282.61,282.61,22
06/05/2003,13:54,282.39,282.39,282.39,282.39,22
06/05/2003,13:55,282.17,282.17,282.17,282.17,2236
06/05/2003,14:03,282.43,282.43,282.39,282.39,15699
06/05/2003,14:04,282.34,282.34,282.34,282.34,5591
06/05/2003,14:14,282.61,282.61,282.61,282.61,2236
06/05/2003,14:15,282.61,282.61,282.52,282.52,112
06/05/2003,14:17,282.39,282.39,282.39,282.39,2236
06/05/2003,14:20,282.61,282.61,282.61,282.61,3354
06/05/2003,14:21,282.84,282.84,282.75,282.75,3377
06/05/2003,14:22,282.75,282.84,282.75,282.84,1275
06/05/2003,14:23,282.84,282.84,282.84,282.84,134
06/05/2003,14:25,283.02,283.02,283.02,283.02,22
06/05/2003,14:28,282.84,282.97,282.84,282.97,89
06/05/2003,14:31,282.88,282.88,282.88,282.88,22
06/05/2003,14:46,283.55,283.55,283.55,283.55,22
06/05/2003,14:47,283.28,283.28,283.28,283.28,1118
06/05/2003,14:50,283.33,283.33,283.33,283.33,45
06/05/2003,15:03,283.78,283.78,283.78,283.78,45
06/05/2003,15:04,283.82,283.82,283.82,283.82,22
06/05/2003,15:06,283.86,283.86,283.86,283.86,22
06/05/2003,15:07,283.95,284.13,283.95,283.95,2259
06/05/2003,15:09,283.86,283.86,283.82,283.82,1208
06/05/2003,15:10,283.37,283.42,283.37,283.37,6932
06/05/2003,15:14,284,284,284,284,22
06/05/2003,15:18,283.91,283.91,283.91,283.91,22
06/05/2003,15:20,284.13,284.13,284.13,284.13,45
06/05/2003,15:21,284.54,284.54,284.49,284.49,693
06/05/2003,15:23,284.76,284.76,284.71,284.71,4607
06/05/2003,15:27,284.76,285.07,284.76,285.07,201
06/05/2003,15:28,285.16,285.16,285.16,285.16,11181
06/05/2003,15:30,284.98,285.07,284.76,284.76,224
06/05/2003,15:35,284.94,284.94,284.94,284.94,22
06/05/2003,15:39,284.98,285.03,284.98,285.03,3466
06/05/2003,15:40,285.07,285.07,284.89,284.89,671
06/05/2003,15:44,284.67,284.67,284.67,284.67,134
06/05/2003,15:45,284.71,284.71,284.71,284.71,22
06/05/2003,15:52,284.85,284.85,284.63,284.63,1789
06/05/2003,15:54,284.94,284.94,284.71,284.71,89
06/05/2003,15:55,284.54,284.63,284.54,284.58,7044
06/05/2003,15:56,284.45,284.45,284.45,284.45,246
06/05/2003,15:57,284.71,284.71,284.71,284.71,3354
06/05/2003,15:59,284.85,284.85,284.63,284.63,4473
06/06/2003,09:34,284.4,284.4,284.4,284.4,224
06/06/2003,09:35,284.18,284.18,283.95,283.95,1118
06/06/2003,09:38,285.7,285.7,285.7,285.7,872
06/06/2003,09:39,284.89,286.19,284.89,286.15,2370
06/06/2003,09:40,285.74,285.74,285.74,285.74,22
06/06/2003,09:41,286.06,286.06,286.06,286.06,11181
06/06/2003,09:42,285.97,285.97,285.97,285.97,1677
06/06/2003,09:43,286.73,286.73,286.73,286.73,157
06/06/2003,09:44,287.31,287.31,287.31,287.31,224
06/06/2003,09:45,287.49,287.76,287.49,287.76,246
06/06/2003,09:46,287.8,287.8,287.8,287.8,22
06/06/2003,09:47,287.84,288.16,287.67,288.16,9504
06/06/2003,09:48,287.93,287.93,287.53,287.53,5412
06/06/2003,09:49,287.4,287.4,287.4,287.4,67
06/06/2003,09:50,287.67,288.56,287.67,288.56,1722
06/06/2003,09:51,288.56,288.56,287.84,287.98,514
06/06/2003,09:52,287.98,287.98,287.98,287.98,45
06/06/2003,09:53,286.91,287.04,286.91,287.04,581
06/06/2003,09:55,287.31,287.31,286.73,286.73,1700
06/06/2003,09:57,288.2,288.34,288.2,288.34,2684
06/06/2003,09:59,288.43,288.52,288.34,288.52,134
06/06/2003,10:00,288.47,288.74,288.47,288.52,1454
06/06/2003,10:01,288.69,288.74,288.47,288.74,134
06/06/2003,10:02,288.47,288.47,288.25,288.25,291
06/06/2003,10:03,288.34,288.34,288.34,288.34,89
06/06/2003,10:04,287.93,287.93,287.93,287.93,112
06/06/2003,10:05,287.98,288.2,287.98,288.07,313
06/06/2003,10:06,287.76,287.76,287.76,287.76,112
06/06/2003,10:08,287.76,287.76,287.76,287.76,313
06/06/2003,10:11,287.76,287.76,287.58,287.58,17890
06/06/2003,10:12,287.98,288.2,287.98,287.98,2013
06/06/2003,10:13,288.07,288.07,288.07,288.07,470
06/06/2003,10:15,287.98,287.98,287.98,287.98,224
06/06/2003,10:16,287.98,287.98,287.98,287.98,447
06/06/2003,10:17,287.98,287.98,287.98,287.98,671
06/06/2003,10:19,287.84,288.07,287.84,288.07,2259
06/06/2003,10:20,287.76,287.76,287.76,287.76,5591
06/06/2003,10:23,287.76,287.76,287.76,287.76,268
06/06/2003,10:24,287.49,287.49,287.49,287.49,268
06/06/2003,10:26,287.89,287.89,287.89,287.89,22
06/06/2003,10:27,287.44,287.44,287.44,287.44,22
06/06/2003,10:28,286.82,286.82,286.73,286.73,2684
06/06/2003,10:29,286.41,286.41,286.41,286.41,1118
06/06/2003,10:30,285.97,285.97,285.56,285.56,134
06/06/2003,10:31,285.88,285.97,285.43,285.43,4137
06/06/2003,10:33,286.37,286.41,286.37,286.41,224
06/06/2003,10:34,286.41,286.41,286.41,286.41,1118
06/06/2003,10:35,286.41,286.41,286.41,286.41,3354
06/06/2003,10:36,286.55,286.55,286.55,286.55,224
06/06/2003,10:37,286.15,286.15,286.15,286.15,224
06/06/2003,10:41,286.37,286.41,286.37,286.41,291
06/06/2003,10:45,286.41,286.55,286.41,286.55,1140
06/06/2003,10:48,286.1,286.1,286.1,286.1,335
06/06/2003,10:49,286.1,286.1,285.88,285.88,827
06/06/2003,10:50,286.28,286.28,286.24,286.24,1140
06/06/2003,10:53,286.01,286.01,286.01,286.01,4473
06/06/2003,10:56,285.74,285.74,285.74,285.74,1118
06/06/2003,10:57,285.74,285.74,285.74,285.74,1118
06/06/2003,10:58,285.74,286.01,285.74,286.01,1006
06/06/2003,11:01,285.79,285.79,285.79,285.79,22
06/06/2003,11:05,285.52,285.52,285.52,285.52,1677
06/06/2003,11:07,284.85,285.07,284.85,285.07,13418
06/06/2003,11:08,285.03,285.03,285.03,285.03,2684
06/06/2003,11:09,284.63,284.63,284.63,284.63,3802
06/06/2003,11:10,284.22,284.31,284.22,284.22,1677
06/06/2003,11:11,284.04,284.58,284.04,284.58,1454
06/06/2003,11:13,284.54,284.54,284.54,284.54,67
06/06/2003,11:15,284.4,284.45,284.4,284.45,1319
06/06/2003,11:16,284.4,284.4,284.4,284.4,1118
06/06/2003,11:17,284.31,284.31,284.27,284.27,5814
06/06/2003,11:19,283.69,283.69,283.6,283.6,157
06/06/2003,11:20,283.64,283.64,283.42,283.51,1230
06/06/2003,11:21,283.55,283.55,283.33,283.51,14424
06/06/2003,11:22,283.91,283.91,283.91,283.91,112
06/06/2003,11:25,283.51,283.91,283.51,283.91,5635
06/06/2003,11:27,283.73,283.73,283.73,283.73,134
06/06/2003,11:31,283.37,283.37,283.37,283.37,89
06/06/2003,11:34,283.51,283.51,283.42,283.42,5591
06/06/2003,11:35,283.64,283.64,283.64,283.64,22
06/06/2003,11:36,283.28,283.33,283.28,283.33,246
06/06/2003,11:37,283.46,283.46,283.46,283.46,22
06/06/2003,11:38,283.64,283.64,283.64,283.64,67
06/06/2003,11:42,284.27,284.27,284.27,284.27,447
06/06/2003,11:43,284.18,284.18,284.18,284.18,1163
06/06/2003,11:44,284.4,284.58,284.4,284.58,3377
06/06/2003,11:45,284.4,284.4,284.4,284.4,11181
06/06/2003,11:46,284.18,284.27,284.18,284.27,1901
06/06/2003,11:47,284,284,284,284,1118
06/06/2003,11:50,284.4,284.4,284.18,284.18,2236
06/06/2003,11:51,284.18,284.18,284.18,284.18,5591
06/06/2003,11:52,284.27,284.27,284.27,284.27,2460
06/06/2003,11:53,283.95,283.95,283.95,283.95,22
06/06/2003,12:00,283.73,283.73,283.73,283.73,224
06/06/2003,12:01,283.6,283.6,283.6,283.6,470
06/06/2003,12:03,283.95,284.13,283.95,284.13,3243
06/06/2003,12:06,284.04,284.04,284.04,284.04,5591
06/06/2003,12:09,283.69,283.69,283.69,283.69,2236
06/06/2003,12:10,284.04,284.04,283.87,283.87,1140
06/06/2003,12:14,283.87,283.87,283.28,283.28,1163
06/06/2003,12:16,283.28,283.42,283.28,283.42,89
06/06/2003,12:19,282.84,282.93,282.84,282.93,1118
06/06/2003,12:23,283.64,283.64,283.64,283.64,45
06/06/2003,12:26,283.64,283.64,283.64,283.64,45
06/06/2003,12:28,283.64,283.64,283.64,283.64,45
06/06/2003,12:30,283.64,283.64,283.64,283.64,22
06/06/2003,12:31,283.51,283.51,283.51,283.51,45
06/06/2003,12:33,283.06,283.06,283.06,283.06,45
06/06/2003,12:38,282.43,282.48,282.43,282.48,1342
06/06/2003,12:39,282.7,282.7,282.43,282.43,11293
06/06/2003,12:40,282.39,282.39,282.39,282.39,1006
06/06/2003,12:41,282.39,282.39,282.39,282.39,4584
06/06/2003,12:42,282.39,282.39,282.39,282.39,246
06/06/2003,12:47,282.39,282.39,282.39,282.39,89
06/06/2003,12:49,282.39,282.39,282.39,282.39,89
06/06/2003,12:50,282.7,282.84,282.34,282.43,604
06/06/2003,12:51,282.43,282.43,282.43,282.43,22
06/06/2003,12:52,282.43,282.43,282.43,282.43,89
06/06/2003,12:54,282.48,282.48,282.48,282.48,112
06/06/2003,12:55,282.52,282.79,282.52,282.79,537
06/06/2003,12:56,282.66,282.66,282.52,282.52,112
06/06/2003,12:57,282.52,282.84,282.52,282.75,6821
06/06/2003,13:00,282.75,282.75,282.52,282.52,7223
06/06/2003,13:02,282.39,282.39,282.17,282.17,492
06/06/2003,13:03,282.3,282.3,282.3,282.3,5680
06/06/2003,13:04,282.39,282.39,282.39,282.39,2639
06/06/2003,13:05,282.39,282.39,282.39,282.39,3108
06/06/2003,13:08,282.3,282.3,282.3,282.3,45
06/06/2003,13:09,282.3,282.3,282.3,282.3,89
06/06/2003,13:10,282.3,282.3,282.3,282.3,67
06/06/2003,13:11,282.3,282.3,282.3,282.3,22
06/06/2003,13:13,282.3,282.39,282.3,282.39,447
06/06/2003,13:14,282.39,282.39,282.39,282.39,4204
06/06/2003,13:15,282.48,282.48,282.48,282.48,112
06/06/2003,13:16,282.48,282.48,282.48,282.48,5658
06/06/2003,13:17,282.75,282.84,282.75,282.84,783
06/06/2003,13:18,282.93,282.93,282.93,282.93,1454
06/06/2003,13:21,282.97,282.97,282.97,282.97,5591
06/06/2003,13:22,283.06,283.06,283.06,283.06,581
06/06/2003,13:23,283.06,283.06,282.84,282.84,1655
06/06/2003,13:24,282.84,282.84,282.84,282.84,559
06/06/2003,13:27,282.84,282.84,282.84,282.84,179
06/06/2003,13:28,282.79,282.79,282.79,282.79,1118
06/06/2003,13:33,282.79,282.79,282.79,282.79,67
06/06/2003,13:35,282.84,282.84,282.84,282.84,1185
06/06/2003,13:36,282.84,282.84,282.84,282.84,2236
06/06/2003,13:38,282.84,282.84,282.84,282.84,112
06/06/2003,13:39,283.02,283.02,283.02,283.02,67
06/06/2003,13:41,282.61,282.75,282.61,282.75,492
06/06/2003,13:44,282.75,283.06,282.75,283.06,2415
06/06/2003,13:45,283.06,283.06,283.06,283.06,179
06/06/2003,13:47,282.97,282.97,282.97,282.97,45
06/06/2003,13:49,283.02,283.06,283.02,283.06,89
06/06/2003,13:51,283.02,283.02,283.02,283.02,112
06/06/2003,13:53,282.97,283.06,282.7,282.7,917
06/06/2003,14:00,283.06,283.06,282.84,282.84,3757
06/06/2003,14:05,282.84,282.84,282.84,282.84,224
06/06/2003,14:08,282.7,282.7,282.61,282.61,45
06/06/2003,14:09,282.52,282.61,282.52,282.61,1252
06/06/2003,14:10,282.61,282.84,282.61,282.84,4495
06/06/2003,14:11,282.75,282.75,282.75,282.75,447
06/06/2003,14:13,282.84,282.84,282.84,282.84,5591
06/06/2003,14:15,282.84,282.84,282.84,282.84,112
06/06/2003,14:16,282.7,282.7,282.7,282.7,22
06/06/2003,14:20,282.88,282.88,282.88,282.88,112
06/06/2003,14:21,283.02,283.02,283.02,283.02,89
06/06/2003,14:22,283.02,283.02,283.02,283.02,22
06/06/2003,14:25,283.06,283.06,283.06,283.06,447
06/06/2003,14:26,283.06,283.06,283.06,283.06,5143
06/06/2003,14:28,283.28,283.28,283.28,283.28,22
06/06/2003,14:29,283.02,283.02,283.02,283.02,22
06/06/2003,14:36,282.88,282.88,282.88,282.88,1789
06/06/2003,14:40,282.7,282.7,282.7,282.7,89
06/06/2003,14:49,282.61,282.61,282.61,282.61,22
06/06/2003,14:54,282.79,282.79,282.79,282.79,157
06/06/2003,14:56,282.66,282.66,282.66,282.66,45
06/06/2003,14:58,282.7,282.7,282.7,282.7,45
06/06/2003,15:02,282.61,282.79,282.61,282.79,268
06/06/2003,15:03,282.84,282.84,282.79,282.79,4495
06/06/2003,15:05,282.26,282.26,282.26,282.26,45
06/06/2003,15:06,282.21,282.21,282.21,282.21,45
06/06/2003,15:10,282.08,282.08,282.08,282.08,45
06/06/2003,15:11,282.08,282.08,282.08,282.08,67
06/06/2003,15:13,281.94,282.12,281.94,281.94,201
06/06/2003,15:15,281.72,281.72,281.72,281.72,112
06/06/2003,15:16,281.99,282.08,281.99,282.08,89
06/06/2003,15:17,282.08,282.48,282.08,282.48,89
06/06/2003,15:21,282.12,282.12,282.12,282.12,22
06/06/2003,15:22,281.94,281.94,281.94,281.94,89
06/06/2003,15:23,282.08,282.08,282.08,282.08,67
06/06/2003,15:24,281.99,281.99,281.94,281.94,67
06/06/2003,15:25,281.9,282.03,281.9,281.9,335
06/06/2003,15:26,281.67,281.67,281.67,281.67,671
06/06/2003,15:27,282.08,282.08,282.08,282.08,89
06/06/2003,15:37,281.85,281.94,281.81,281.81,179
06/06/2003,15:40,281.85,281.85,281.85,281.85,22
06/06/2003,15:41,281.94,281.94,281.94,281.94,134
06/06/2003,15:42,281.94,281.94,281.94,281.94,5591
06/06/2003,15:43,281.94,282.26,281.94,282.26,11181
06/06/2003,15:44,281.99,282.26,281.99,282.26,2348
06/06/2003,15:45,282.12,282.12,282.12,282.12,1342
06/06/2003,15:46,282.17,282.17,282.17,282.17,2236
06/06/2003,15:47,282.39,282.39,282.39,282.39,4249
06/06/2003,15:48,282.08,282.08,282.08,282.08,626
06/06/2003,15:49,282.21,282.21,281.85,281.85,335
06/06/2003,15:50,281.9,281.9,281.9,281.9,179
06/06/2003,15:52,281.94,282.12,281.94,282.12,3556
06/06/2003,15:55,281.76,281.76,281.76,281.76,157
06/06/2003,15:57,282.08,282.08,282.08,282.08,246
06/06/2003,15:59,281.85,281.85,281.85,281.85,4473
06/09/2003,09:38,278.59,278.59,278.59,278.59,291
06/09/2003,09:39,278.81,278.81,278.81,278.81,89
06/09/2003,09:40,278.81,278.81,278.72,278.72,157
06/09/2003,09:43,279.26,279.26,279.26,279.26,67
06/09/2003,09:44,280.47,280.47,280.47,280.47,22
06/09/2003,09:45,280.29,280.56,279.89,279.89,7290
06/09/2003,09:46,280.38,280.51,280.29,280.29,2438
06/09/2003,09:49,279.21,279.21,279.08,279.08,604
06/09/2003,09:50,279.21,279.21,279.04,279.04,2482
06/09/2003,09:51,279.04,279.35,278.95,279.35,3265
06/09/2003,09:52,279.26,279.48,279.08,279.08,4920
06/09/2003,09:53,279.04,279.21,278.72,278.86,1744
06/09/2003,09:55,277.92,278.59,277.92,278.59,3444
06/09/2003,09:57,278.63,279.04,278.63,278.68,5837
06/09/2003,09:59,279.08,279.13,279.08,279.13,246
06/09/2003,10:00,279.26,279.26,279.21,279.21,1163
06/09/2003,10:02,279.57,279.57,279.26,279.39,403
06/09/2003,10:04,280.15,280.15,279.84,279.84,21245
06/09/2003,10:05,279.71,280.29,279.71,280.29,157
06/09/2003,10:06,280.29,280.29,280.29,280.29,224
06/09/2003,10:08,281,281.27,280.6,281.27,1856
06/09/2003,10:10,280.82,280.82,280.82,280.82,716
06/09/2003,10:11,280.69,280.69,280.69,280.69,447
06/09/2003,10:15,280.29,280.29,280.29,280.29,45
06/09/2003,10:16,280.82,280.82,280.82,280.82,5367
06/09/2003,10:17,280.69,280.69,280.69,280.69,224
06/09/2003,10:26,280.87,280.87,280.87,280.87,112
06/09/2003,10:30,280.6,280.6,280.6,280.6,22
06/09/2003,10:33,280.2,280.2,280.2,280.2,2236
06/09/2003,10:35,280.2,280.2,280.2,280.2,2236
06/09/2003,10:39,280.78,280.78,280.78,280.78,112
06/09/2003,10:45,281.18,281.18,281.18,281.18,22
06/09/2003,10:49,280.69,280.69,280.69,280.69,335
06/09/2003,10:50,280.65,280.65,280.65,280.65,224
06/09/2003,10:55,280.42,280.42,280.42,280.42,403
06/09/2003,10:56,279.97,280.38,279.97,280.38,447
06/09/2003,10:59,279.48,279.48,279.48,279.48,224
06/09/2003,11:05,280.11,280.11,280.11,280.11,2236
06/09/2003,11:16,280.87,280.87,280.87,280.87,22
06/09/2003,11:19,280.91,280.91,280.91,280.91,67
06/09/2003,11:27,280.56,280.56,280.56,280.56,224
06/09/2003,11:33,280.82,280.82,280.82,280.82,22
06/09/2003,11:46,280.6,280.6,280.6,280.6,22
06/09/2003,12:02,280.91,280.91,280.91,280.91,2303
06/09/2003,12:06,281.23,281.23,281.18,281.18,693
06/09/2003,12:07,281.27,281.36,281.27,281.36,3354
06/09/2003,12:11,281.36,281.36,281.36,281.36,22
06/09/2003,12:14,281.05,281.05,281.05,281.05,45
06/09/2003,12:21,281,281,281,281,22
06/09/2003,12:23,280.6,280.6,280.6,280.6,224
06/09/2003,12:25,280.6,280.6,280.6,280.6,45
06/09/2003,12:28,280.69,280.69,280.69,280.69,17890
06/09/2003,12:31,281.36,281.36,281.36,281.36,67
06/09/2003,12:34,281.27,281.27,281.27,281.27,649
06/09/2003,12:36,281.81,281.81,281.72,281.72,1185
06/09/2003,12:38,281.72,281.72,281.72,281.72,22
06/09/2003,12:45,282.34,282.61,282.34,282.61,1700
06/09/2003,12:46,282.7,282.79,282.7,282.79,1342
06/09/2003,12:47,282.43,282.43,282.43,282.43,134
06/09/2003,12:49,282.48,282.52,282.39,282.52,1789
06/09/2003,12:50,282.39,282.39,282.39,282.39,3779
06/09/2003,12:54,282.39,282.39,282.34,282.34,246
06/09/2003,12:55,282.3,282.3,282.3,282.3,224
06/09/2003,13:00,282.3,282.3,282.21,282.21,1521
06/09/2003,13:02,281.72,281.72,281.72,281.72,649
06/09/2003,13:03,281.72,281.72,281.72,281.72,112
06/09/2003,13:05,281.72,281.72,281.72,281.72,5591
06/09/2003,13:09,281.85,281.85,281.85,281.85,112
06/09/2003,13:16,281.94,281.94,281.94,281.94,22
06/09/2003,13:20,281.72,281.72,281.72,281.72,22
06/09/2003,13:25,282.21,282.21,282.21,282.21,649
06/09/2003,13:30,282.52,282.57,282.52,282.57,492
06/09/2003,13:31,282.57,282.57,282.57,282.57,447
06/09/2003,13:33,282.84,282.84,282.84,282.84,45
06/09/2003,13:35,283.06,283.06,283.06,283.06,649
06/09/2003,13:37,283.24,283.24,283.24,283.24,112
06/09/2003,13:39,282.88,282.88,282.88,282.88,1118
06/09/2003,13:40,283.06,283.06,283.06,283.06,45
06/09/2003,13:42,283.51,283.51,283.28,283.28,9281
06/09/2003,13:43,283.6,283.6,283.6,283.6,224
06/09/2003,13:45,283.42,283.51,283.42,283.51,5635
06/09/2003,13:46,283.73,283.73,283.73,283.73,1118
06/09/2003,13:47,283.95,283.95,283.82,283.82,626
06/09/2003,13:48,283.82,283.82,283.73,283.73,671
06/09/2003,13:49,283.82,283.95,283.82,283.95,335
06/09/2003,13:51,283.51,283.51,283.46,283.46,5635
06/09/2003,13:52,283.82,283.82,283.82,283.82,224
06/09/2003,13:53,283.69,283.69,283.69,283.69,738
06/09/2003,13:54,283.15,283.15,283.15,283.15,1118
06/09/2003,13:55,283.6,283.6,283.24,283.24,671
06/09/2003,13:56,283.42,283.42,283.42,283.42,22
06/09/2003,13:57,283.91,284.04,283.91,284.04,45
06/09/2003,13:58,283.73,283.73,283.73,283.73,22
06/09/2003,13:59,283.64,283.64,283.64,283.64,112
06/09/2003,14:00,283.64,283.64,283.64,283.64,22
06/09/2003,14:01,283.95,283.95,283.95,283.95,112
06/09/2003,14:02,284.04,284.04,283.87,283.87,45
06/09/2003,14:07,283.82,283.82,283.51,283.51,1767
06/09/2003,14:08,284.04,284.04,284.04,284.04,2236
06/09/2003,14:11,283.51,283.51,283.51,283.51,45
06/09/2003,14:13,283.87,283.87,283.87,283.87,45
06/09/2003,14:14,283.6,283.64,283.6,283.64,2818
06/09/2003,14:15,283.73,283.87,283.73,283.87,179
06/09/2003,14:17,283.73,283.73,283.73,283.73,157
06/09/2003,14:18,284.18,284.18,284.18,284.18,5591
06/09/2003,14:20,284.18,284.18,284.18,284.18,447
06/09/2003,14:24,283.95,283.95,283.95,283.95,447
06/09/2003,14:25,283.73,283.73,283.73,283.73,5591
06/09/2003,14:27,283.73,283.73,283.73,283.73,2303
06/09/2003,14:28,283.73,283.73,283.69,283.69,2728
06/09/2003,14:29,283.73,283.73,283.51,283.51,2169
06/09/2003,14:31,283.1,283.1,283.1,283.1,224
06/09/2003,14:32,283.15,283.15,283.06,283.06,1342
06/09/2003,14:33,282.88,283.1,282.88,283.1,7939
06/09/2003,14:34,282.84,282.84,282.84,282.84,1476
06/09/2003,14:35,282.88,283.1,282.84,282.84,2415
06/09/2003,14:36,282.88,283.02,282.84,283.02,358
06/09/2003,14:37,283.02,283.02,283.02,283.02,112
06/09/2003,14:39,282.93,283.28,282.93,283.28,45
06/09/2003,14:41,283.1,283.1,283.1,283.1,112
06/09/2003,14:43,283.42,283.42,283.42,283.42,112
06/09/2003,14:48,283.69,283.69,283.69,283.69,224
06/09/2003,14:53,283.37,283.37,283.28,283.28,157
06/09/2003,14:54,283.6,283.6,283.6,283.6,22
06/09/2003,15:01,283.42,283.46,283.42,283.46,45
06/09/2003,15:03,283.55,283.55,283.55,283.55,45
06/09/2003,15:07,283.51,283.6,283.33,283.33,760
06/09/2003,15:10,283.46,283.46,283.46,283.46,45
06/09/2003,15:11,283.46,283.46,283.46,283.46,89
06/09/2003,15:12,283.46,283.46,283.46,283.46,45
06/09/2003,15:14,283.73,283.73,283.73,283.73,22
06/09/2003,15:16,283.73,283.73,283.73,283.73,224
06/09/2003,15:18,283.46,283.46,283.46,283.46,22
06/09/2003,15:20,283.46,283.46,283.46,283.46,22
06/09/2003,15:21,283.51,283.51,283.51,283.51,45
06/09/2003,15:22,283.51,283.51,283.51,283.51,22
06/09/2003,15:23,283.51,283.51,283.51,283.51,45
06/09/2003,15:25,283.51,283.51,283.51,283.51,22
06/09/2003,15:26,283.69,283.69,283.51,283.51,246
06/09/2003,15:29,283.55,283.55,283.55,283.55,22
06/09/2003,15:31,283.51,283.51,283.51,283.51,89
06/09/2003,15:32,283.69,283.69,283.55,283.55,67
06/09/2003,15:35,283.55,283.55,283.55,283.55,224
06/09/2003,15:37,283.55,283.55,283.55,283.55,67
06/09/2003,15:38,283.69,283.69,283.55,283.69,89
06/09/2003,15:39,283.69,283.69,283.69,283.69,22
06/09/2003,15:40,283.6,283.6,283.6,283.6,358
06/09/2003,15:42,283.46,283.46,283.46,283.46,22
06/09/2003,15:43,283.46,283.46,283.46,283.46,45
06/09/2003,15:44,283.42,283.42,283.42,283.42,45
06/09/2003,15:45,283.19,283.19,283.19,283.19,22
06/09/2003,15:48,283.19,283.19,283.19,283.19,89
06/09/2003,15:51,283.24,283.24,283.24,283.24,134
06/09/2003,15:53,283.42,283.42,283.42,283.42,134
06/09/2003,15:54,282.88,282.88,282.88,282.88,89
06/09/2003,15:55,283.37,283.37,283.37,283.37,380
06/09/2003,15:56,283.28,283.28,283.15,283.28,1140
06/09/2003,15:58,283.1,283.1,283.1,283.1,45
06/09/2003,15:59,283.51,283.51,283.51,283.51,22
06/10/2003,09:37,285.25,285.25,285.25,285.25,45
06/10/2003,09:40,284.71,284.71,284.71,284.71,22
06/10/2003,09:41,284.85,284.85,284.85,284.85,313
06/10/2003,09:42,285.07,285.07,285.07,285.07,895
06/10/2003,09:43,286.15,286.15,286.15,286.15,22
06/10/2003,09:44,285.97,286.15,285.97,286.1,11562
06/10/2003,09:45,286.19,286.19,285.65,286.15,4562
06/10/2003,09:46,285.97,285.97,285.97,285.97,4473
06/10/2003,09:47,286.64,286.64,286.64,286.64,425
06/10/2003,09:49,286.64,286.64,286.55,286.55,6709
06/10/2003,09:51,285.12,285.12,284.89,284.89,447
06/10/2003,09:52,285.07,285.07,284.49,284.49,1140
06/10/2003,09:53,284.85,284.85,284.4,284.4,649
06/10/2003,09:54,284.63,284.63,284.63,284.63,22
06/10/2003,09:55,284.76,285.12,284.76,285.03,2684
06/10/2003,09:56,285.21,285.74,285.21,285.74,313
06/10/2003,09:57,285.74,285.74,285.74,285.74,45
06/10/2003,09:58,285.43,285.74,285.43,285.74,1118
06/10/2003,09:59,285.52,285.61,285.52,285.61,3421
06/10/2003,10:00,285.79,285.97,285.65,285.97,2460
06/10/2003,10:01,286.32,286.37,286.32,286.37,470
06/10/2003,10:03,285.48,285.48,285.48,285.48,447
06/10/2003,10:04,285.65,285.65,285.65,285.65,7939
06/10/2003,10:05,285.65,285.74,285.65,285.74,224
06/10/2003,10:06,285.97,285.97,285.74,285.74,581
06/10/2003,10:08,286.06,286.06,286.06,286.06,1029
06/10/2003,10:09,285.74,285.74,285.74,285.74,89
06/10/2003,10:10,285.52,285.52,285.52,285.52,671
06/10/2003,10:11,285.74,285.74,285.74,285.74,89
06/10/2003,10:13,285.74,285.74,285.74,285.74,67
06/10/2003,10:14,285.92,285.92,285.92,285.92,89
06/10/2003,10:15,286.19,286.41,286.19,286.41,1342
06/10/2003,10:16,286.41,286.41,286.41,286.41,45
06/10/2003,10:17,286.41,286.41,286.41,286.41,89
06/10/2003,10:18,286.41,286.41,286.41,286.41,22
06/10/2003,10:20,285.39,285.56,285.39,285.56,671
06/10/2003,10:21,285.7,285.74,285.7,285.74,313
06/10/2003,10:22,285.92,285.97,285.92,285.97,1386
06/10/2003,10:23,285.88,285.88,285.56,285.56,89
06/10/2003,10:24,285.88,285.88,285.88,285.88,45
06/10/2003,10:27,285.97,285.97,285.97,285.97,4428
06/10/2003,10:28,286.28,286.28,286.28,286.28,358
06/10/2003,10:29,286.19,286.19,285.97,286.1,2192
06/10/2003,10:30,286.19,286.19,286.01,286.19,671
06/10/2003,10:31,285.79,285.79,285.79,285.79,447
06/10/2003,10:33,285.56,285.56,285.56,285.56,313
06/10/2003,10:35,285.97,285.97,285.97,285.97,22
06/10/2003,10:36,285.79,285.79,285.79,285.79,45
06/10/2003,10:38,284.8,284.8,284.8,284.8,112
06/10/2003,10:39,284.71,284.71,284.71,284.71,224
06/10/2003,10:41,284.85,284.85,284.85,284.85,671
06/10/2003,10:42,284.71,284.71,284.71,284.71,1118
06/10/2003,10:43,284.85,284.85,284.76,284.76,2236
06/10/2003,10:44,284.76,284.76,284.54,284.54,6038
06/10/2003,10:46,285.12,285.12,285.12,285.12,89
06/10/2003,10:56,284.8,284.85,284.8,284.85,89
06/10/2003,10:58,285.03,285.07,285.03,285.07,134
06/10/2003,11:02,284.94,284.94,284.94,284.94,22
06/10/2003,11:03,284.27,284.63,284.27,284.63,1565
06/10/2003,11:04,284.94,284.94,284.94,284.94,112
06/10/2003,11:05,285.3,285.3,285.3,285.3,224
06/10/2003,11:07,285.25,285.25,285.25,285.25,22
06/10/2003,11:10,285.74,285.74,285.74,285.74,559
06/10/2003,11:11,285.88,285.88,285.88,285.88,22
06/10/2003,11:12,285.7,286.01,285.65,286.01,2684
06/10/2003,11:13,286.06,286.15,286.06,286.15,1565
06/10/2003,11:17,286.15,286.15,286.15,286.15,224
06/10/2003,11:18,286.19,286.19,286.19,286.19,559
06/10/2003,11:20,286.68,286.68,286.68,286.68,447
06/10/2003,11:21,286.5,286.5,286.5,286.5,1297
06/10/2003,11:22,286.15,286.37,286.15,286.37,380
06/10/2003,11:23,286.01,286.01,286.01,286.01,447
06/10/2003,11:26,285.92,285.92,285.92,285.92,268
06/10/2003,11:28,286.19,286.19,286.19,286.19,201
06/10/2003,11:29,286.1,286.1,285.74,285.83,1096
06/10/2003,11:30,285.65,285.65,285.65,285.65,201
06/10/2003,11:33,285.83,285.83,285.83,285.83,447
06/10/2003,11:35,286.32,286.32,286.32,286.32,22
06/10/2003,11:41,286.41,286.41,286.41,286.41,6709
06/10/2003,11:43,286.59,286.59,286.59,286.59,447
06/10/2003,11:44,286.41,286.64,286.41,286.64,6060
06/10/2003,11:45,286.59,286.59,286.37,286.37,6306
06/10/2003,11:46,285.92,285.92,285.92,285.92,201
06/10/2003,12:04,285.65,285.65,285.65,285.65,224
06/10/2003,12:05,285.7,285.7,285.7,285.7,470
06/10/2003,12:10,285.61,285.74,285.61,285.74,1118
06/10/2003,12:14,286.19,286.19,285.65,286.01,1498
06/10/2003,12:33,286.41,286.41,286.41,286.41,291
06/10/2003,12:34,286.28,286.28,286.28,286.28,224
06/10/2003,12:37,286.19,286.19,286.19,286.19,447
06/10/2003,12:41,285.97,285.97,285.97,285.97,447
06/10/2003,12:43,285.88,285.88,285.88,285.88,224
06/10/2003,12:59,286.41,286.41,286.41,286.41,291
06/10/2003,13:07,286.41,286.41,286.41,286.41,22
06/10/2003,13:13,286.46,286.46,286.46,286.46,447
06/10/2003,13:14,286.59,286.59,286.59,286.59,22
06/10/2003,13:18,286.64,286.64,286.64,286.64,157
06/10/2003,13:25,286.32,286.32,286.32,286.32,22
06/10/2003,13:32,286.37,286.37,286.37,286.37,291
06/10/2003,13:35,285.74,285.74,285.74,285.74,268
06/10/2003,13:36,285.52,285.52,285.52,285.52,112
06/10/2003,13:39,285.52,285.52,285.52,285.52,447
06/10/2003,13:40,285.21,285.52,285.21,285.52,179
06/10/2003,13:46,284.67,284.67,284.67,284.67,112
06/10/2003,13:47,284.58,284.58,284.58,284.58,67
06/10/2003,13:48,284.58,284.58,284.58,284.58,67
06/10/2003,13:50,285.21,285.21,285.21,285.21,3354
06/10/2003,13:51,284.85,284.85,284.85,284.85,224
06/10/2003,13:55,285.12,285.12,285.12,285.12,1118
06/10/2003,13:57,284.85,284.85,284.85,284.85,22
06/10/2003,13:58,285.03,285.03,285.03,285.03,112
06/10/2003,13:59,285.07,285.07,285.07,285.07,1118
06/10/2003,14:00,285.03,285.03,285.03,285.03,291
06/10/2003,14:03,284.85,284.85,284.85,284.85,157
06/10/2003,14:04,284.58,284.58,284.4,284.4,492
06/10/2003,14:06,284.22,284.22,284.22,284.22,22
06/10/2003,14:07,284.63,284.89,284.63,284.89,470
06/10/2003,14:09,284.89,285.03,284.89,285.03,2684
06/10/2003,14:11,284.63,284.76,284.63,284.76,470
06/10/2003,14:14,284.76,284.76,284.76,284.76,224
06/10/2003,14:15,284.36,284.36,284.36,284.36,447
06/10/2003,14:17,284.49,284.49,284.49,284.49,112
06/10/2003,14:19,285.83,285.83,285.83,285.83,671
06/10/2003,14:20,285.83,285.83,285.83,285.83,89
06/10/2003,14:22,285.52,285.52,285.52,285.52,895
06/10/2003,14:25,285.12,285.12,285.12,285.12,157
06/10/2003,14:27,285.43,285.43,284.98,284.98,67
06/10/2003,14:28,284.63,284.63,284.63,284.63,5591
06/10/2003,14:30,285.07,285.07,285.07,285.07,291
06/10/2003,14:37,284.18,284.18,284.18,284.18,1118
06/10/2003,14:44,284.4,284.4,284.4,284.4,15654
06/10/2003,15:01,284.76,284.76,284.27,284.27,335
06/10/2003,15:03,284.09,284.09,284.09,284.09,671
06/10/2003,15:04,284.09,284.09,284,284,335
06/10/2003,15:05,284,284,284,284,358
06/10/2003,15:07,283.78,283.78,283.78,283.78,112
06/10/2003,15:09,284.04,284.04,283.69,283.69,380
06/10/2003,15:14,283.95,283.95,283.95,283.95,3354
06/10/2003,15:17,283.95,283.95,283.95,283.95,45
06/10/2003,15:21,284.31,284.31,284.31,284.31,224
06/10/2003,15:26,284.04,284.04,284.04,284.04,45
06/10/2003,15:30,284.04,284.31,284.04,284.31,291
06/10/2003,15:31,284.49,284.49,284.49,284.49,291
06/10/2003,15:35,284.31,284.31,284.31,284.31,246
06/10/2003,15:38,284.4,284.4,284.4,284.4,22
06/10/2003,15:41,284.58,284.58,284.58,284.58,67
06/10/2003,15:42,284.4,284.4,284.4,284.4,22
06/10/2003,15:43,284.4,284.4,284.4,284.4,157
06/10/2003,15:46,284.85,284.85,284.85,284.85,112
06/10/2003,15:50,285.16,285.3,285.16,285.21,1342
06/10/2003,15:52,285.07,285.07,285.07,285.07,67
06/10/2003,15:53,285.56,285.56,285.56,285.56,2236
06/10/2003,15:55,285.56,285.56,285.56,285.56,2236
06/10/2003,15:56,285.3,285.3,285.3,285.3,179
06/10/2003,15:57,285.74,285.74,285.74,285.74,447
06/10/2003,15:58,285.39,285.39,285.39,285.39,45
06/10/2003,15:59,285.52,285.52,285.52,285.52,134
06/11/2003,09:34,286.06,286.06,286.06,286.06,112
06/11/2003,09:35,285.74,285.74,285.74,285.74,112
06/11/2003,09:37,284.85,284.85,284.85,284.85,112
06/11/2003,09:39,284.49,284.49,284.49,284.49,112
06/11/2003,09:41,284.8,284.94,284.8,284.94,224
06/11/2003,09:42,285.07,285.07,285.07,285.07,224
06/11/2003,09:43,285.39,285.56,285.39,285.56,201
06/11/2003,09:44,286.41,286.41,286.41,286.41,112
06/11/2003,09:45,286.37,286.37,286.37,286.37,224
06/11/2003,09:47,287.08,287.08,287.08,287.08,1118
06/11/2003,09:49,287.76,287.76,287.76,287.76,224
06/11/2003,09:50,287.58,287.58,287.44,287.44,112
06/11/2003,09:51,287.53,287.53,287.53,287.53,112
06/11/2003,09:53,286.91,287.13,286.91,287.13,4405
06/11/2003,09:54,287.08,287.62,287.08,287.62,9974
06/11/2003,09:59,287.04,287.04,287.04,287.04,1118
06/11/2003,10:01,285.88,285.88,285.56,285.56,2236
06/11/2003,10:02,285.52,285.74,285.43,285.74,1252
06/11/2003,10:04,285.25,285.25,285.25,285.25,201
06/11/2003,10:05,285.74,285.79,285.74,285.79,224
06/11/2003,10:06,285.7,285.7,285.7,285.7,5591
06/11/2003,10:10,286.19,286.19,286.19,286.19,224
06/11/2003,10:11,286.86,286.86,286.86,286.86,1185
06/11/2003,10:12,286.73,286.73,286.73,286.73,22
06/11/2003,10:13,286.86,286.86,286.86,286.86,112
06/11/2003,10:14,286.82,286.82,286.82,286.82,45
06/11/2003,10:15,286.28,286.28,286.28,286.28,22
06/11/2003,10:27,286.77,286.77,286.77,286.77,22
06/11/2003,10:28,286.77,286.77,286.77,286.77,112
06/11/2003,10:29,286.77,286.77,286.77,286.77,112
06/11/2003,10:30,286.64,286.64,286.64,286.64,22
06/11/2003,10:32,287.89,288.38,287.89,288.38,2370
06/11/2003,10:33,287.76,288.43,287.76,288.38,8051
06/11/2003,10:34,288.74,288.74,288.38,288.43,1677
06/11/2003,10:35,288.29,288.29,288.29,288.29,380
06/11/2003,10:36,288.87,288.87,288.87,288.87,112
06/11/2003,10:37,288.87,288.87,288.43,288.65,1364
06/11/2003,10:38,288.56,288.74,288.56,288.74,738
06/11/2003,10:39,288.65,289.54,288.65,289.1,4629
06/11/2003,10:40,288.78,289.45,288.78,289.01,13753
06/11/2003,10:41,289.59,289.59,289.45,289.54,1901
06/11/2003,10:42,289.41,289.41,288.92,289.37,1476
06/11/2003,10:43,289.72,289.72,289.72,289.72,1342
06/11/2003,10:45,289.32,289.32,289.32,289.32,2236
06/11/2003,10:46,289.32,289.32,289.05,289.05,760
06/11/2003,10:48,288.87,289.19,288.87,288.92,4137
06/11/2003,10:49,289.32,289.32,288.87,289.28,3802
06/11/2003,10:52,288.78,289.19,288.78,289.19,4473
06/11/2003,10:54,288.96,288.96,288.96,288.96,45
06/11/2003,10:55,288.92,288.92,288.92,288.92,112
06/11/2003,11:01,289.1,289.32,289.1,289.32,1051
06/11/2003,11:02,289.32,289.5,289.32,289.5,827
06/11/2003,11:04,289.54,289.54,289.54,289.54,22
06/11/2003,11:05,289.72,289.72,289.72,289.72,22
06/11/2003,11:06,289.77,290.21,289.77,290.21,917
06/11/2003,11:07,290.21,290.21,290.13,290.13,134
06/11/2003,11:08,290.13,290.13,289.99,290.08,5680
06/11/2003,11:09,290.35,290.66,290.35,290.66,2728
06/11/2003,11:10,290.35,290.57,290.35,290.57,2549
06/11/2003,11:11,290.35,290.35,290.35,290.35,470
06/11/2003,11:12,290.44,290.62,290.35,290.39,1946
06/11/2003,11:13,290.21,290.21,290.21,290.21,67
06/11/2003,11:14,289.86,289.86,289.86,289.86,89
06/11/2003,11:15,290.21,290.21,290.21,290.21,895
06/11/2003,11:16,290.39,290.39,290.39,290.39,671
06/11/2003,11:17,289.86,289.86,289.86,289.86,447
06/11/2003,11:25,289.99,289.99,289.86,289.86,447
06/11/2003,11:30,290.04,290.04,290.04,290.04,112
06/11/2003,11:31,290.08,290.08,290.08,290.08,112
06/11/2003,11:32,290.17,290.17,290.13,290.13,1230
06/11/2003,11:33,290.39,290.39,290.39,290.39,2236
06/11/2003,11:34,290.3,290.3,290.3,290.3,3354
06/11/2003,11:36,290.44,290.66,290.44,290.66,447
06/11/2003,11:38,290.97,290.97,290.97,290.97,3846
06/11/2003,11:39,291.15,291.15,291.02,291.02,313
06/11/2003,11:40,290.97,291.15,290.8,290.8,358
06/11/2003,11:41,290.57,290.57,290.57,290.57,201
06/11/2003,11:42,290.44,290.44,290.3,290.3,157
06/11/2003,11:43,290.44,290.44,290.44,290.44,403
06/11/2003,11:45,290.39,290.75,290.39,290.75,3153
06/11/2003,11:48,290.3,290.3,290.3,290.3,5591
06/11/2003,11:49,290.3,290.3,290.3,290.3,45
06/11/2003,11:50,290.3,290.3,290.3,290.3,67
06/11/2003,11:51,290.3,290.57,290.3,290.57,1185
06/11/2003,11:52,290.3,290.3,290.3,290.3,134
06/11/2003,11:53,290.39,290.39,290.39,290.39,45
06/11/2003,11:54,290.44,290.44,290.44,290.44,134
06/11/2003,11:55,290.62,290.62,290.62,290.62,447
06/11/2003,11:56,290.75,290.75,290.75,290.75,112
06/11/2003,11:58,290.93,290.93,290.84,290.84,246
06/11/2003,11:59,290.89,290.93,290.71,290.71,246
06/11/2003,12:00,290.84,290.89,290.84,290.89,112
06/11/2003,12:01,290.66,290.8,290.66,290.8,224
06/11/2003,12:02,290.93,291.11,290.8,291.11,1364
06/11/2003,12:03,290.97,291.29,290.97,291.29,514
06/11/2003,12:04,291.65,291.65,290.97,291.33,22318
06/11/2003,12:05,291.33,291.87,291.33,291.87,313
06/11/2003,12:06,291.96,291.96,291.96,291.96,201
06/11/2003,12:07,292.14,292.14,291.87,291.87,403
06/11/2003,12:08,292.14,292.45,292.14,292.45,1230
06/11/2003,12:09,292.18,292.18,292.18,292.18,22
06/11/2003,12:11,292.36,292.36,292.18,292.36,1565
06/11/2003,12:12,292.5,292.5,292.23,292.36,1386
06/11/2003,12:13,292.45,292.45,292.23,292.23,4786
06/11/2003,12:14,292.32,292.32,292.18,292.18,67
06/11/2003,12:15,292.18,292.18,292.18,292.18,22
06/11/2003,12:16,292.18,292.36,292.14,292.32,224
06/11/2003,12:17,292.41,292.41,292.41,292.41,67
06/11/2003,12:18,292,292.45,292,292.14,358
06/11/2003,12:19,292.36,292.41,292.36,292.41,67
06/11/2003,12:20,292.32,292.72,292.32,292.72,447
06/11/2003,12:21,292.72,292.76,292.72,292.76,559
06/11/2003,12:22,292.85,292.9,292.85,292.85,358
06/11/2003,12:23,292.99,292.99,292.85,292.85,2303
06/11/2003,12:24,293.08,293.08,293.08,293.08,67
06/11/2003,12:25,292.85,292.85,292.85,292.85,67
06/11/2003,12:27,292.85,292.85,292.85,292.85,45
06/11/2003,12:28,292.72,292.81,292.72,292.81,67
06/11/2003,12:29,292.85,292.85,292.85,292.85,179
06/11/2003,12:30,293.12,293.12,293.12,293.12,179
06/11/2003,12:32,293.17,293.17,293.08,293.12,1588
06/11/2003,12:33,293.12,293.12,292.9,292.9,157
06/11/2003,12:34,293.17,293.34,293.17,293.34,291
06/11/2003,12:35,293.52,293.52,293.3,293.52,537
06/11/2003,12:36,293.66,293.66,293.48,293.48,1834
06/11/2003,12:37,293.7,293.7,293.48,293.48,291
06/11/2003,12:38,293.7,293.79,293.7,293.79,1006
06/11/2003,12:39,293.7,294.02,293.61,293.61,1968
06/11/2003,12:41,294.19,294.46,294.02,294.46,1386
06/11/2003,12:42,294.46,294.55,294.46,294.46,5747
06/11/2003,12:43,294.46,294.78,294.46,294.69,2684
06/11/2003,12:44,294.46,294.46,294.46,294.46,2281
06/11/2003,12:45,294.46,294.69,294.46,294.69,2281
06/11/2003,12:46,294.69,294.69,294.69,294.69,45
06/11/2003,12:47,294.69,294.69,294.69,294.69,1141
06/11/2003,12:48,294.91,294.91,294.91,294.91,1118
06/11/2003,12:49,294.95,295.13,294.95,295.13,268
06/11/2003,12:50,295.13,295.36,295.13,295.36,112
06/11/2003,12:51,295.31,295.31,295.31,295.31,22
06/11/2003,12:52,294.87,295.31,294.87,295.31,1342
06/11/2003,12:53,295.27,295.27,295.27,295.27,112
06/11/2003,12:54,295.31,295.31,295.31,295.31,89
06/11/2003,12:56,295.27,295.27,295.04,295.27,89
06/11/2003,12:57,295.04,295.18,295.04,295.18,89
06/11/2003,12:58,295.18,295.36,295.18,295.18,89
06/11/2003,12:59,295.27,295.27,295.27,295.27,22
06/11/2003,13:00,295.27,295.27,295.27,295.27,89
06/11/2003,13:01,295.45,295.45,295.36,295.45,492
06/11/2003,13:02,295.67,295.8,295.36,295.36,1163
06/11/2003,13:03,295.76,295.89,295.76,295.76,2527
06/11/2003,13:04,295.85,296.12,295.85,296.12,4942
06/11/2003,13:05,295.85,296.21,295.85,296.07,470
06/11/2003,13:06,296.03,296.03,296.03,296.03,22
06/11/2003,13:07,296.16,296.21,296.03,296.03,89
06/11/2003,13:08,295.98,295.98,295.98,295.98,67
06/11/2003,13:09,296.39,296.39,296.39,296.39,716
06/11/2003,13:10,295.85,295.85,295.85,295.85,45
06/11/2003,13:11,295.85,295.85,295.85,295.85,22
06/11/2003,13:12,296.25,296.25,296.25,296.25,67
06/11/2003,13:13,295.85,296.25,295.85,296.25,224
06/11/2003,13:14,296.25,296.34,295.98,296.25,2415
06/11/2003,13:15,295.94,295.94,295.94,295.94,45
06/11/2003,13:16,295.94,295.94,295.85,295.85,67
06/11/2003,13:17,295.85,295.85,295.85,295.85,45
06/11/2003,13:18,295.8,295.85,295.71,295.71,514
06/11/2003,13:19,295.85,295.85,295.85,295.85,1118
06/11/2003,13:20,295.85,296.21,295.8,295.8,4562
06/11/2003,13:21,296.03,296.03,296.03,296.03,112
06/11/2003,13:25,296.03,296.03,295.8,296.03,224
06/11/2003,13:26,296.03,296.03,296.03,296.03,22
06/11/2003,13:27,296.03,296.03,296.03,296.03,22
06/11/2003,13:28,296.03,296.03,296.03,296.03,22
06/11/2003,13:29,296.21,296.21,296.21,296.21,45
06/11/2003,13:30,296.21,296.25,296.21,296.21,1275
06/11/2003,13:31,296.03,296.03,296.03,296.03,8498
06/11/2003,13:33,295.94,295.94,295.94,295.94,2281
06/11/2003,13:34,296.03,296.12,296.03,296.12,179
06/11/2003,13:36,295.8,295.8,295.8,295.8,224
06/11/2003,13:37,295.8,295.8,295.8,295.8,22
06/11/2003,13:38,295.71,295.71,295.71,295.71,224
06/11/2003,13:39,295.8,296.16,295.8,296.16,984
06/11/2003,13:40,296.25,297.37,296.25,296.61,2214
06/11/2003,13:41,296.74,296.74,296.74,296.74,45
06/11/2003,13:42,296.92,296.92,296.92,296.92,22
06/11/2003,13:43,296.97,296.97,296.97,296.97,1118
06/11/2003,13:44,296.65,296.79,296.65,296.79,45
06/11/2003,13:46,297.15,297.15,297.15,297.15,1834
06/11/2003,13:47,297.15,297.28,296.79,296.79,1252
06/11/2003,13:48,296.48,296.48,296.48,296.48,1118
06/11/2003,13:49,296.48,296.48,296.25,296.25,89
06/11/2003,13:50,295.71,296.03,295.4,295.4,2482
06/11/2003,13:51,295.71,295.71,295.27,295.27,827
06/11/2003,13:52,295.71,296.48,295.58,296.21,4048
06/11/2003,13:53,296.03,296.03,295.98,295.98,112
06/11/2003,13:54,296.03,296.07,296.03,296.07,514
06/11/2003,13:55,295.45,296.03,295.45,295.63,4517
06/11/2003,13:56,295.36,295.76,295.36,295.76,201
06/11/2003,13:57,295.58,295.85,295.31,295.67,1543
06/11/2003,13:58,295.4,295.4,295.4,295.4,3354
06/11/2003,13:59,295.85,295.85,295.67,295.8,335
06/11/2003,14:00,296.21,296.21,296.21,296.21,45
06/11/2003,14:01,296.21,296.21,296.21,296.21,22
06/11/2003,14:02,295.94,295.94,295.89,295.89,291
06/11/2003,14:03,295.76,296.03,295.76,296.03,3354
06/11/2003,14:04,296.03,296.25,296.03,296.25,626
06/11/2003,14:06,296.25,296.25,296.07,296.07,470
06/11/2003,14:07,296.3,296.65,296.3,296.65,291
06/11/2003,14:08,296.7,297.15,296.65,297.06,2639
06/11/2003,14:09,297.1,297.1,297.1,297.1,179
06/11/2003,14:10,297.41,297.41,296.97,297.32,1476
06/11/2003,14:11,297.15,297.59,297.15,297.59,1252
06/11/2003,14:12,297.59,298.04,297.59,298.04,112
06/11/2003,14:13,297.86,297.95,297.86,297.95,157
06/11/2003,14:14,297.82,297.82,297.82,297.82,1677
06/11/2003,14:15,297.68,298,297.68,298,67
06/11/2003,14:16,297.95,297.95,297.73,297.91,1767
06/11/2003,14:17,298,298,298,298,45
06/11/2003,14:18,297.73,297.73,297.73,297.73,67
06/11/2003,14:19,298,298.04,297.73,298.04,1386
06/11/2003,14:20,297.82,298.13,297.82,298,3444
06/11/2003,14:21,298.04,298.26,298.04,298.26,3354
06/11/2003,14:22,298.44,298.49,298.44,298.49,45
06/11/2003,14:24,298.49,298.49,298.49,298.49,45
06/11/2003,14:25,297.82,297.82,297.82,297.82,291
06/11/2003,14:26,298.26,298.26,298.26,298.26,89
06/11/2003,14:27,298.49,298.49,298.31,298.49,1185
06/11/2003,14:28,298.49,298.67,298.44,298.49,1342
06/11/2003,14:29,298.67,298.67,298.67,298.67,1118
06/11/2003,14:30,298.53,298.53,298.53,298.53,22
06/11/2003,14:32,297.86,297.86,297.86,297.86,403
06/11/2003,14:33,297.55,297.55,297.55,297.55,112
06/11/2003,14:34,297.82,297.82,297.77,297.77,268
06/11/2003,14:35,297.82,297.82,297.77,297.82,3489
06/11/2003,14:36,297.91,297.91,297.91,297.91,45
06/11/2003,14:40,297.59,297.59,297.59,297.59,89
06/11/2003,14:41,297.59,297.73,297.55,297.73,1096
06/11/2003,14:42,297.73,297.95,297.73,297.95,962
06/11/2003,14:43,297.91,297.95,297.59,297.95,5613
06/11/2003,14:44,297.91,297.91,297.91,297.91,45
06/11/2003,14:45,297.73,298.17,297.73,298.17,738
06/11/2003,14:46,297.91,297.95,297.91,297.95,179
06/11/2003,14:47,298.17,298.17,298.04,298.04,45
06/11/2003,14:48,298.22,298.22,298.22,298.22,1118
06/11/2003,14:49,298.26,298.26,298.26,298.26,2236
06/11/2003,14:50,298.44,298.44,298.26,298.44,3377
06/11/2003,14:51,298.26,298.44,298.26,298.44,1565
06/11/2003,14:54,298.49,298.49,298.44,298.44,157
06/11/2003,14:55,298.44,298.44,298.44,298.44,224
06/11/2003,14:57,298.35,298.35,298.35,298.35,45
06/11/2003,14:59,298.26,298.26,298.26,298.26,1118
06/11/2003,15:00,298.31,298.4,298.26,298.26,649
06/11/2003,15:01,298.31,298.4,298.31,298.4,157
06/11/2003,15:02,298.26,298.49,298.26,298.49,112
06/11/2003,15:04,298.4,298.4,298.4,298.4,67
06/11/2003,15:06,298.44,298.44,298.44,298.44,45
06/11/2003,15:08,298.76,299.02,298.76,299.02,179
06/11/2003,15:09,298.85,298.85,298.85,298.85,224
06/11/2003,15:10,298.71,298.93,298.71,298.93,1252
06/11/2003,15:11,299.07,299.07,299.07,299.07,45
06/11/2003,15:12,298.93,299.16,298.8,298.8,313
06/11/2003,15:14,298.93,298.93,298.93,298.93,22
06/11/2003,15:15,298.93,298.93,298.93,298.93,22
06/11/2003,15:17,299.38,299.38,299.02,299.02,313
06/11/2003,15:18,299.02,299.29,299.02,299.29,45
06/11/2003,15:19,298.93,298.93,298.93,298.93,45
06/11/2003,15:20,299.16,299.16,299.16,299.16,45
06/11/2003,15:21,298.89,298.89,298.89,298.89,22
06/11/2003,15:23,298.8,299.16,298.8,298.93,2035
06/11/2003,15:25,298.71,298.71,298.71,298.71,2236
06/11/2003,15:26,298.8,298.8,298.8,298.8,179
06/11/2003,15:29,298.8,298.8,298.8,298.8,1118
06/11/2003,15:30,298.8,298.89,298.8,298.89,1342
06/11/2003,15:32,298.89,298.89,298.71,298.71,10935
06/11/2003,15:33,298.76,298.76,298.71,298.71,3578
06/11/2003,15:34,298.44,298.49,298.44,298.49,4249
06/11/2003,15:35,298.49,298.49,298.49,298.49,1118
06/11/2003,15:36,298.4,298.4,298.17,298.4,470
06/11/2003,15:37,298.4,298.67,298.13,298.13,246
06/11/2003,15:38,298,298.08,298,298,179
06/11/2003,15:39,298.22,298.22,298.22,298.22,447
06/11/2003,15:40,298.53,298.53,298.08,298.08,649
06/11/2003,15:41,298.31,298.31,298.31,298.31,89
06/11/2003,15:42,298.31,298.58,298.31,298.58,1431
06/11/2003,15:43,298.31,298.31,298.31,298.31,2236
06/11/2003,15:44,298.85,298.85,298.58,298.58,89
06/11/2003,15:45,298.44,298.44,298.31,298.31,492
06/11/2003,15:46,298.44,298.44,298.44,298.44,5143
06/11/2003,15:47,298.58,298.58,298.35,298.35,470
06/11/2003,15:48,298.71,298.71,298.71,298.71,22
06/11/2003,15:50,298.62,298.71,298.62,298.62,1431
06/11/2003,15:51,298.49,298.58,298.49,298.58,134
06/11/2003,15:52,298.58,298.58,298.26,298.26,67
06/11/2003,15:53,298.4,298.8,298.35,298.8,1342
06/11/2003,15:54,298.49,298.49,298.49,298.49,45
06/11/2003,15:55,298.49,298.71,298.49,298.71,872
06/11/2003,15:56,298.35,298.35,298.17,298.17,470
06/11/2003,15:57,298.49,298.93,298.13,298.13,1230
06/11/2003,15:58,298.17,298.17,298.17,298.17,224
06/11/2003,15:59,298.62,298.62,298.62,298.62,3824
06/12/2003,09:35,300.23,300.23,300.23,300.23,112
06/12/2003,09:36,301.04,301.04,301.04,301.04,112
06/12/2003,09:37,301.39,301.84,301.39,301.84,5322
06/12/2003,09:38,301.17,301.17,300.72,300.72,671
06/12/2003,09:39,300.72,300.86,300.05,300.37,2952
06/12/2003,09:40,300.5,301.3,300.5,301.3,2907
06/12/2003,09:41,300.9,300.9,300.32,300.5,4473
06/12/2003,09:42,300.28,300.5,299.16,300.05,5367
06/12/2003,09:43,299.11,299.34,299.11,299.34,492
06/12/2003,09:44,299.61,299.61,299.61,299.61,89
06/12/2003,09:45,299.61,299.61,299.2,299.2,693
06/12/2003,09:46,300.01,300.14,300.01,300.14,2572
06/12/2003,09:47,300.46,300.46,300.1,300.1,201
06/12/2003,09:48,300.05,300.1,299.11,299.34,805
06/12/2003,09:49,298.93,298.93,298.85,298.85,45
06/12/2003,09:50,298.85,298.85,297.82,298.71,2930
06/12/2003,09:51,298.17,298.17,297.77,297.95,358
06/12/2003,09:52,297.86,297.86,297.19,297.19,28222
06/12/2003,09:53,297.19,297.95,296.7,296.97,3310
06/12/2003,09:54,296.83,296.92,296.7,296.92,805
06/12/2003,09:56,296.48,296.48,296.48,296.48,447
06/12/2003,09:57,295.89,295.89,295.89,295.89,179
06/12/2003,09:59,296.3,296.3,295.8,296.3,12635
06/12/2003,10:00,296.03,296.03,295.54,295.54,335
06/12/2003,10:01,295.58,296.12,295.58,296.12,11629
06/12/2003,10:02,295.8,295.8,295.58,295.8,2840
06/12/2003,10:03,295.58,295.58,295.58,295.58,224
06/12/2003,10:04,295.31,295.31,294.95,295.13,246
06/12/2003,10:06,294.87,295.18,294.87,295.18,827
06/12/2003,10:07,295.22,295.22,295.22,295.22,22
06/12/2003,10:08,295.45,296.03,295.45,296.03,18897
06/12/2003,10:09,296.07,296.25,296.07,296.12,895
06/12/2003,10:10,296.12,296.25,296.12,296.12,827
06/12/2003,10:11,296.39,296.39,296.39,296.39,112
06/12/2003,10:12,296.39,296.39,296.39,296.39,447
06/12/2003,10:13,296.83,296.83,296.83,296.83,22
06/12/2003,10:14,296.88,297.01,296.88,297.01,693
06/12/2003,10:15,297.06,297.15,297.06,297.06,12367
06/12/2003,10:16,296.97,296.97,296.97,296.97,22363
06/12/2003,10:17,297.32,297.32,296.88,296.88,1140
06/12/2003,10:18,297.1,297.28,296.97,296.97,22676
06/12/2003,10:19,297.15,297.5,297.15,297.5,2795
06/12/2003,10:21,297.37,297.59,297.37,297.37,1006
06/12/2003,10:23,296.83,296.83,296.74,296.74,470
06/12/2003,10:24,297.15,297.15,297.15,297.15,4920
06/12/2003,10:25,297.68,297.68,297.24,297.24,33566
06/12/2003,10:26,297.1,297.15,296.92,296.92,1431
06/12/2003,10:30,297.24,297.24,296.52,297.1,4115
06/12/2003,10:31,296.48,296.48,295.63,295.72,3220
06/12/2003,10:32,295.94,295.98,295.36,295.8,36183
06/12/2003,10:33,295.58,295.8,294.78,295.58,21155
06/12/2003,10:34,294.46,295.67,294.24,294.24,15766
06/12/2003,10:35,293.61,294.19,293.39,293.48,716
06/12/2003,10:36,292.94,292.94,292.23,292.9,3041
06/12/2003,10:37,293.12,293.21,292.9,293.21,26321
06/12/2003,10:38,293.21,293.21,292.09,292.41,24129
06/12/2003,10:39,292.23,292.23,292,292.23,3981
06/12/2003,10:40,292.09,292.23,292.05,292.23,1319
06/12/2003,10:41,292.09,292.94,291.56,292.94,11316
06/12/2003,10:42,292.18,292.23,291.78,291.91,12076
06/12/2003,10:43,291.91,292.45,291.91,292.45,2303
06/12/2003,10:45,292.45,292.45,292.45,292.45,671
06/12/2003,10:46,292.45,292.9,292.45,292.9,358
06/12/2003,10:47,293.26,293.26,293.26,293.26,447
06/12/2003,10:48,293.35,293.35,292.9,292.9,12993
06/12/2003,10:49,293.57,293.79,293.3,293.79,2952
06/12/2003,10:50,293.79,293.79,293.57,293.57,693
06/12/2003,10:51,293.93,293.97,292.9,292.9,3444
06/12/2003,10:52,293.75,294.19,293.57,293.57,27305
06/12/2003,10:53,293.88,294.24,293.88,294.24,1521
06/12/2003,10:54,294.24,294.24,294.24,294.24,447
06/12/2003,10:55,294.55,294.55,294.55,294.55,962
06/12/2003,10:56,294.6,294.6,294.55,294.55,16929
06/12/2003,10:57,293.97,293.97,293.97,293.97,447
06/12/2003,10:59,293.43,293.43,293.35,293.35,2997
06/12/2003,11:01,293.39,293.39,293.39,293.39,22
06/12/2003,11:04,293.84,293.84,293.35,293.35,895
06/12/2003,11:05,293.35,293.35,293.21,293.21,22832
06/12/2003,11:06,293.12,293.12,293.12,293.12,447
06/12/2003,11:08,293.35,293.35,293.35,293.35,2236
06/12/2003,11:09,293.79,293.84,293.61,293.61,1946
06/12/2003,11:10,293.61,293.61,293.61,293.61,559
06/12/2003,11:11,292.9,293.12,292.9,293.12,514
06/12/2003,11:12,293.3,293.3,292.85,292.99,559
06/12/2003,11:13,292.99,292.99,292.99,292.99,559
06/12/2003,11:14,292.9,292.9,292.9,292.9,335
06/12/2003,11:15,292.67,292.9,292.45,292.67,6463
06/12/2003,11:16,292.67,292.67,292.67,292.67,112
06/12/2003,11:17,292.67,292.67,292.45,292.5,2505
06/12/2003,11:18,292.41,292.67,292.41,292.5,604
06/12/2003,11:19,292.5,292.5,292.45,292.45,5658
06/12/2003,11:20,292.45,292.45,292.45,292.45,27886
06/12/2003,11:21,292.27,292.27,292.27,292.27,22
06/12/2003,11:22,292.23,292.23,292.23,292.23,45
06/12/2003,11:23,292.23,292.23,292.23,292.23,45
06/12/2003,11:25,292.45,292.45,292.45,292.45,224
06/12/2003,11:27,292.45,292.45,292.45,292.45,2505
06/12/2003,11:28,292.67,293.03,292.67,293.03,1521
06/12/2003,11:29,293.08,293.08,292.72,292.72,1565
06/12/2003,11:30,292.5,292.5,292.5,292.5,1029
06/12/2003,11:31,292.63,292.63,292.63,292.63,380
06/12/2003,11:34,292.45,292.45,292.23,292.23,67
06/12/2003,11:35,292.18,292.23,291.87,291.87,1230
06/12/2003,11:36,291.78,292,291.78,291.78,693
06/12/2003,11:37,291.78,291.78,291.78,291.78,45
06/12/2003,11:38,291.6,291.69,291.6,291.65,335
06/12/2003,11:39,291.56,291.56,291.33,291.38,358
06/12/2003,11:40,291.15,291.47,291.15,291.38,1386
06/12/2003,11:41,291.2,291.38,290.98,291.02,1498
06/12/2003,11:42,291.38,291.38,291.38,291.38,22
06/12/2003,11:44,291.29,291.29,291.11,291.11,45
06/12/2003,11:45,291.33,291.47,291.2,291.2,89
06/12/2003,11:46,291.56,291.56,291.56,291.56,112
06/12/2003,11:47,291.96,291.96,291.96,291.96,201
06/12/2003,11:48,291.65,292,291.56,292,12903
06/12/2003,11:49,291.33,291.33,291.33,291.33,45
06/12/2003,11:50,291.11,291.11,291.02,291.11,917
06/12/2003,11:51,290.89,291.2,290.71,290.93,335
06/12/2003,11:52,290.93,290.93,290.71,290.75,403
06/12/2003,11:53,290.89,290.89,290.71,290.71,3421
06/12/2003,11:54,290.71,290.75,290.71,290.71,224
06/12/2003,11:55,290.8,290.8,290.8,290.8,112
06/12/2003,11:56,290.8,290.8,290.66,290.66,2773
06/12/2003,11:57,290.21,290.39,290.04,290.35,537
06/12/2003,11:58,290.08,290.08,290.04,290.04,134
06/12/2003,11:59,289.99,290.21,289.99,290.21,134
06/12/2003,12:00,290.44,290.53,290.44,290.53,2236
06/12/2003,12:01,290.21,290.66,290.21,290.35,6485
06/12/2003,12:02,290.62,291.02,290.62,291.02,179
06/12/2003,12:03,291.11,291.11,290.66,290.66,3600
06/12/2003,12:05,291.2,291.2,291.2,291.2,134
06/12/2003,12:06,291.02,291.02,291.02,291.02,112
06/12/2003,12:07,291.33,291.33,291.33,291.33,224
06/12/2003,12:09,291.51,291.51,291.2,291.51,1252
06/12/2003,12:10,291.51,291.51,291.51,291.51,45
06/12/2003,12:11,291.51,291.51,291.51,291.51,45
06/12/2003,12:12,291.38,291.38,291.24,291.24,939
06/12/2003,12:13,291.47,291.47,291.47,291.47,112
06/12/2003,12:18,291.2,291.2,291.06,291.06,134
06/12/2003,12:19,290.89,290.89,290.8,290.8,179
06/12/2003,12:20,291.02,291.02,291.02,291.02,224
06/12/2003,12:21,290.98,290.98,290.98,290.98,1118
06/12/2003,12:22,291.15,291.15,291.15,291.15,22
06/12/2003,12:25,291.29,291.29,291.29,291.29,22
06/12/2003,12:26,291.56,291.56,291.29,291.29,112
06/12/2003,12:27,291.56,291.56,291.15,291.33,268
06/12/2003,12:28,291.38,291.38,291.38,291.38,112
06/12/2003,12:29,291.42,291.42,291.42,291.42,45
06/12/2003,12:30,291.51,291.51,291.51,291.51,447
06/12/2003,12:31,291.56,291.78,291.56,291.78,335
06/12/2003,12:32,291.87,291.87,291.87,291.87,22
06/12/2003,12:33,291.87,291.87,291.87,291.87,45
06/12/2003,12:34,291.87,291.87,291.78,291.82,179
06/12/2003,12:36,291.78,291.87,291.78,291.87,403
06/12/2003,12:37,292,292,292,292,134
06/12/2003,12:38,292.09,292.09,291.91,291.91,246
06/12/2003,12:39,292.45,292.45,292.27,292.27,470
06/12/2003,12:40,292.27,292.45,292.27,292.45,358
06/12/2003,12:42,292.67,292.72,292.67,292.72,313
06/12/2003,12:43,292.36,292.36,292.23,292.23,604
06/12/2003,12:44,292.23,292.23,292.23,292.23,4987
06/12/2003,12:45,292.23,292.23,292.23,292.23,22
06/12/2003,12:46,292.23,292.23,292.23,292.23,22
06/12/2003,12:48,292.45,292.45,292.45,292.45,112
06/12/2003,12:54,292.45,292.45,292.45,292.45,22
06/12/2003,12:55,292.41,292.41,292.27,292.27,45
06/12/2003,12:56,292.41,292.45,292.41,292.45,134
06/12/2003,12:57,292.72,292.72,292.5,292.58,1476
06/12/2003,12:58,292.58,292.58,292.58,292.58,559
06/12/2003,13:00,292.85,292.9,292.85,292.9,1118
06/12/2003,13:04,292.9,292.9,292.9,292.9,112
06/12/2003,13:05,292.9,292.9,292.9,292.9,224
06/12/2003,13:07,292.9,292.9,292.9,292.9,22
06/12/2003,13:08,292.67,292.67,292.67,292.67,45
06/12/2003,13:09,292.67,292.85,292.67,292.85,157
06/12/2003,13:12,292.76,292.76,292.76,292.76,45
06/12/2003,13:13,292.85,292.85,292.85,292.85,22
06/12/2003,13:19,292.63,292.63,292.63,292.63,45
06/12/2003,13:20,292.58,292.58,292.58,292.58,22
06/12/2003,13:21,292.23,292.23,292.23,292.23,67
06/12/2003,13:24,292.72,292.72,292.72,292.72,22
06/12/2003,13:25,292.32,292.32,292.32,292.32,403
06/12/2003,13:30,292.27,292.72,292.27,292.72,335
06/12/2003,13:33,292.72,292.72,292.72,292.72,224
06/12/2003,13:37,292.85,292.85,292.85,292.85,22
06/12/2003,13:39,292.85,292.85,292.85,292.85,22
06/12/2003,13:41,292.85,292.85,292.85,292.85,22
06/12/2003,13:42,292.45,292.45,292.23,292.23,13910
06/12/2003,13:43,292.27,292.27,292.23,292.23,492
06/12/2003,13:44,291.78,292,291.65,291.65,2326
06/12/2003,13:45,291.56,291.56,291.56,291.56,112
06/12/2003,13:46,291.78,292.05,291.56,291.56,1342
06/12/2003,13:47,291.51,291.78,291.51,291.78,1140
06/12/2003,13:50,291.78,291.78,291.78,291.78,22
06/12/2003,13:51,291.38,291.47,291.33,291.33,604
06/12/2003,13:52,291.33,291.33,291.33,291.33,22
06/12/2003,13:53,291.11,291.11,291.06,291.06,313
06/12/2003,13:54,291.02,291.11,291.02,291.11,3198
06/12/2003,13:55,291.11,291.11,291.11,291.11,1140
06/12/2003,13:56,291.11,291.11,291.11,291.11,1319
06/12/2003,13:57,291.11,291.11,291.11,291.11,224
06/12/2003,13:58,291.33,291.33,291.33,291.33,447
06/12/2003,14:00,291.33,291.33,291.33,291.33,1118
06/12/2003,14:01,291.29,291.29,291.29,291.29,1677
06/12/2003,14:02,291.24,291.24,291.24,291.24,22
06/12/2003,14:03,291.06,291.06,291.06,291.06,45
06/12/2003,14:06,291.06,291.06,291.06,291.06,22
06/12/2003,14:09,291.06,291.06,291.06,291.06,22
06/12/2003,14:12,290.75,290.75,290.62,290.62,1185
06/12/2003,14:13,290.66,290.66,290.62,290.66,470
06/12/2003,14:15,290.89,290.89,290.89,290.89,3913
06/12/2003,14:20,291.06,291.06,291.06,291.06,89
06/12/2003,14:22,290.98,290.98,290.98,290.98,224
06/12/2003,14:25,290.93,290.93,290.93,290.93,67
06/12/2003,14:28,290.93,290.93,290.93,290.93,45
06/12/2003,14:29,290.89,290.89,290.89,290.89,2236
06/12/2003,14:30,290.66,290.66,290.66,290.66,224
06/12/2003,14:33,290.8,290.8,290.8,290.8,11181
06/12/2003,14:34,290.89,290.89,290.66,290.66,3444
06/12/2003,14:35,290.66,290.71,290.53,290.53,604
06/12/2003,14:36,290.71,290.71,290.53,290.66,380
06/12/2003,14:37,290.66,290.66,290.66,290.66,492
06/12/2003,14:38,290.66,290.66,290.57,290.57,1386
06/12/2003,14:39,290.53,290.57,290.44,290.57,313
06/12/2003,14:40,290.53,290.53,290.53,290.53,67
06/12/2003,14:42,290.48,290.48,290.48,290.48,22
06/12/2003,14:43,290.66,290.66,290.66,290.66,112
06/12/2003,14:45,290.44,290.44,290.44,290.44,1431
06/12/2003,14:46,290.39,290.39,290.39,290.39,89
06/12/2003,14:47,289.99,290.44,289.99,290.44,1096
06/12/2003,14:48,289.99,289.99,289.99,289.99,224
06/12/2003,14:49,290.35,290.35,290.35,290.35,22363
06/12/2003,14:55,290.21,290.21,290.21,290.21,22
06/12/2003,15:00,290.26,290.26,290.26,290.26,157
06/12/2003,15:01,290.26,290.26,290.08,290.08,179
06/12/2003,15:02,290.39,290.39,290.39,290.39,447
06/12/2003,15:03,290.08,290.08,290.08,290.08,45
06/12/2003,15:04,290.21,290.21,290.21,290.21,22
06/12/2003,15:05,290.57,290.57,290.57,290.57,67
06/12/2003,15:06,290.57,290.57,290.57,290.57,112
06/12/2003,15:07,290.21,290.21,290.21,290.21,67
06/12/2003,15:09,290.66,290.66,290.66,290.66,22
06/12/2003,15:11,290.53,290.53,290.53,290.53,89
06/12/2003,15:12,290.44,290.44,290.44,290.44,22
06/12/2003,15:15,290.08,290.08,290.04,290.04,45
06/12/2003,15:16,289.99,290.21,289.72,290.21,2885
06/12/2003,15:17,289.99,289.99,289.95,289.99,224
06/12/2003,15:18,289.99,289.99,289.99,289.99,89
06/12/2003,15:19,289.99,289.99,289.68,289.68,1208
06/12/2003,15:20,289.99,289.99,289.99,289.99,201
06/12/2003,15:23,290.3,290.3,290.26,290.26,470
06/12/2003,15:24,290.66,290.66,290.66,290.66,1118
06/12/2003,15:25,290.66,290.93,290.66,290.89,1163
06/12/2003,15:26,290.44,290.89,290.44,290.89,45
06/12/2003,15:27,291.02,291.02,291.02,291.02,447
06/12/2003,15:28,291.06,291.11,291.02,291.11,8990
06/12/2003,15:29,291.11,291.56,291.11,291.56,8990
06/12/2003,15:30,291.74,291.74,291.47,291.47,157
06/12/2003,15:31,291.65,291.65,291.65,291.65,45
06/12/2003,15:32,291.56,291.87,291.56,291.87,581
06/12/2003,15:33,291.82,291.91,291.6,291.6,134
06/12/2003,15:34,292,292,292,292,2236
06/12/2003,15:35,292.27,292.27,292.09,292.09,447
06/12/2003,15:36,291.87,291.87,291.87,291.87,45
06/12/2003,15:37,291.78,292,291.74,292,11293
06/12/2003,15:38,291.78,291.91,291.78,291.91,4607
06/12/2003,15:39,291.82,291.82,291.78,291.78,6686
06/12/2003,15:40,291.96,291.96,291.78,291.78,1409
06/12/2003,15:42,291.56,291.65,291.56,291.65,1230
06/12/2003,15:43,291.74,291.74,291.74,291.74,67
06/12/2003,15:44,291.74,291.74,291.74,291.74,2326
06/12/2003,15:45,291.96,291.96,291.96,291.96,45
06/12/2003,15:46,291.91,291.96,291.91,291.96,2281
06/12/2003,15:47,291.96,291.96,291.96,291.96,157
06/12/2003,15:48,291.96,291.96,291.78,291.78,1230
06/12/2003,15:49,292,292,291.87,291.87,581
06/12/2003,15:50,292,292,291.82,291.82,134
06/12/2003,15:52,292,292,292,292,335
06/12/2003,15:53,292.45,292.45,292.05,292.05,268
06/12/2003,15:54,292.45,292.45,292.45,292.45,112
06/12/2003,15:58,292.41,292.67,292.14,292.63,514
06/12/2003,15:59,292.63,292.63,292.63,292.63,134
06/13/2003,09:34,290.21,290.21,289.72,289.72,157
06/13/2003,09:35,289.86,289.86,286.19,286.19,268
06/13/2003,09:37,289.77,289.77,288.96,288.96,24040
06/13/2003,09:38,288.87,288.87,288.43,288.43,604
06/13/2003,09:39,288.43,288.87,288.2,288.56,962
06/13/2003,09:41,288.65,288.65,288.47,288.47,67
06/13/2003,09:42,288.56,288.56,288.43,288.43,11472
06/13/2003,09:43,288.43,289.1,288.43,289.1,112
06/13/2003,09:44,289.23,289.23,289.1,289.23,581
06/13/2003,09:46,289.32,289.32,289.14,289.14,157
06/13/2003,09:47,289.32,289.5,288.92,289.5,7827
06/13/2003,09:48,288.96,288.96,288.87,288.87,1789
06/13/2003,09:49,288.2,289.45,288.2,288.25,22788
06/13/2003,09:50,288.29,288.29,288.29,288.29,895
06/13/2003,09:51,288.25,288.25,287.8,287.8,2326
06/13/2003,09:52,287.8,288.02,287.8,288.02,805
06/13/2003,09:53,288.56,288.56,288.2,288.2,358
06/13/2003,09:54,288.47,288.47,288.47,288.47,447
06/13/2003,09:55,288.61,288.65,288.43,288.43,2549
06/13/2003,09:56,288.38,288.38,287.98,287.98,2415
06/13/2003,09:57,288.2,288.47,288.2,288.47,6709
06/13/2003,09:58,288.47,288.47,288.47,288.47,224
06/13/2003,09:59,288.47,288.47,288.47,288.47,1185
06/13/2003,10:00,288.38,288.61,288.38,288.61,671
06/13/2003,10:01,288.2,288.2,287.98,287.98,246
06/13/2003,10:02,287.93,287.98,287.93,287.98,2259
06/13/2003,10:03,287.98,287.98,287.98,287.98,89
06/13/2003,10:04,288.25,288.25,288.25,288.25,447
06/13/2003,10:08,287.76,288.07,287.76,288.07,1230
06/13/2003,10:09,287.98,287.98,287.98,287.98,22
06/13/2003,10:10,288.11,288.11,288.11,288.11,22
06/13/2003,10:12,288.2,288.2,288.07,288.2,291
06/13/2003,10:13,287.8,287.8,287.8,287.8,22
06/13/2003,10:14,288.25,288.25,288.25,288.25,1118
06/13/2003,10:17,288.11,288.11,288.11,288.11,447
06/13/2003,10:18,287.89,287.89,287.89,287.89,224
06/13/2003,10:19,287.71,287.71,287.71,287.71,89
06/13/2003,10:20,287.71,287.71,287.71,287.71,134
06/13/2003,10:21,287.22,287.22,287,287.17,492
06/13/2003,10:23,286.64,286.86,286.64,286.64,11763
06/13/2003,10:24,286.24,286.24,286.15,286.15,492
06/13/2003,10:25,285.97,286.19,285.92,285.97,17667
06/13/2003,10:26,285.97,286.24,285.92,286.24,5658
06/13/2003,10:27,286.15,286.15,285.97,285.97,3690
06/13/2003,10:29,285.74,285.97,285.52,285.52,671
06/13/2003,10:30,285.52,285.92,285.47,285.92,8095
06/13/2003,10:31,285.52,285.52,285.12,285.12,2751
06/13/2003,10:32,285.3,285.43,285.3,285.43,559
06/13/2003,10:33,285.3,285.3,285.3,285.3,112
06/13/2003,10:34,285.25,285.25,285.07,285.07,1140
06/13/2003,10:35,285.25,285.52,285.25,285.52,693
06/13/2003,10:36,285.52,285.52,285.39,285.52,693
06/13/2003,10:37,285.3,285.3,285.3,285.3,1923
06/13/2003,10:38,285.7,285.7,285.16,285.39,1431
06/13/2003,10:40,285.3,285.3,284.58,284.58,403
06/13/2003,10:41,284.85,284.85,284.85,284.85,112
06/13/2003,10:42,284.58,284.58,284.58,284.58,45
06/13/2003,10:43,284.58,284.98,284.58,284.98,1230
06/13/2003,10:44,284.98,284.98,284.71,284.71,2303
06/13/2003,10:46,284.63,284.85,284.63,284.85,112
06/13/2003,10:47,284.71,284.94,284.71,284.94,1297
06/13/2003,10:48,284.85,285.12,284.85,285.12,1185
06/13/2003,10:49,285.34,285.34,285.34,285.34,425
06/13/2003,10:50,285.43,285.43,285.43,285.43,1118
06/13/2003,10:53,285.21,285.21,285.21,285.21,224
06/13/2003,10:54,284.85,284.85,284.85,284.85,22
06/13/2003,10:55,284.98,284.98,284.98,284.98,45
06/13/2003,10:57,284.71,284.71,284.71,284.71,22
06/13/2003,10:58,284.45,284.45,284.45,284.45,67
06/13/2003,10:59,284.04,284.04,284.04,284.04,45
06/13/2003,11:00,284.04,284.04,283.87,284,157
06/13/2003,11:01,283.73,283.73,283.73,283.73,1185
06/13/2003,11:02,283.6,283.73,283.6,283.6,201
06/13/2003,11:03,284.13,284.13,284.13,284.13,559
06/13/2003,11:04,283.73,283.73,283.73,283.73,45
06/13/2003,11:05,283.6,283.6,283.6,283.6,45
06/13/2003,11:06,283.51,283.51,283.51,283.51,1632
06/13/2003,11:08,283.51,283.6,283.51,283.6,2460
06/13/2003,11:11,283.28,283.28,283.06,283.06,1230
06/13/2003,11:12,283.06,283.06,282.84,282.84,425
06/13/2003,11:14,282.7,282.7,282.7,282.7,112
06/13/2003,11:15,282.7,282.7,282.7,282.7,67
06/13/2003,11:16,282.3,282.7,282.3,282.7,112
06/13/2003,11:17,282.84,282.84,282.39,282.39,2460
06/13/2003,11:18,282.61,282.97,282.61,282.97,1856
06/13/2003,11:19,282.84,282.84,282.84,282.84,7827
06/13/2003,11:20,282.84,282.84,282.39,282.39,4897
06/13/2003,11:21,282.39,283.02,282.39,283.02,1230
06/13/2003,11:22,282.61,282.75,282.61,282.75,2393
06/13/2003,11:23,282.84,282.84,282.84,282.84,112
06/13/2003,11:25,282.52,282.7,282.52,282.7,291
06/13/2003,11:27,282.79,282.79,282.79,282.79,2236
06/13/2003,11:30,282.43,282.75,282.43,282.66,1386
06/13/2003,11:32,282.52,282.52,282.52,282.52,45
06/13/2003,11:33,282.61,282.61,282.61,282.61,693
06/13/2003,11:34,282.61,282.61,282.61,282.61,22
06/13/2003,11:36,283.1,283.1,283.1,283.1,22
06/13/2003,11:38,282.88,282.88,282.84,282.84,134
06/13/2003,11:39,282.66,282.66,282.66,282.66,7827
06/13/2003,11:40,282.61,282.66,282.61,282.66,3086
06/13/2003,11:41,282.61,282.88,282.61,282.88,358
06/13/2003,11:43,282.84,282.84,282.84,282.84,470
06/13/2003,11:44,282.84,282.84,282.75,282.75,470
06/13/2003,11:45,282.93,282.93,282.93,282.93,447
06/13/2003,11:46,283.02,283.02,282.75,282.75,8833
06/13/2003,11:47,282.7,282.7,282.7,282.7,447
06/13/2003,11:48,282.61,282.7,282.61,282.7,2281
06/13/2003,11:50,282.57,282.57,282.57,282.57,45
06/13/2003,11:51,282.61,282.61,282.61,282.61,45
06/13/2003,11:52,282.97,282.97,282.66,282.66,1565
06/13/2003,11:54,283.06,283.06,282.79,282.79,492
06/13/2003,11:55,282.79,282.79,282.79,282.79,693
06/13/2003,11:56,282.79,282.97,282.79,282.79,917
06/13/2003,11:58,282.66,282.7,282.66,282.7,89
06/13/2003,11:59,282.75,282.75,282.61,282.61,537
06/13/2003,12:00,282.61,282.66,282.61,282.66,805
06/13/2003,12:01,282.61,282.61,282.52,282.61,8341
06/13/2003,12:02,282.34,282.34,282.3,282.3,537
06/13/2003,12:03,282.39,282.39,282.17,282.17,3958
06/13/2003,12:04,282.17,282.17,282.17,282.17,89
06/13/2003,12:05,282.3,282.3,282.3,282.3,224
06/13/2003,12:07,282.08,282.08,282.08,282.08,112
06/13/2003,12:08,282.34,282.34,282.34,282.34,45
06/13/2003,12:09,282.17,282.3,282.17,282.3,760
06/13/2003,12:10,282.17,282.17,282.17,282.17,760
06/13/2003,12:11,282.39,282.39,282.39,282.39,112
06/13/2003,12:12,282.39,282.39,282.39,282.39,22
06/13/2003,12:15,282.12,282.12,282.08,282.08,1185
06/13/2003,12:17,282.48,282.48,282.48,282.48,2281
06/13/2003,12:19,282.48,282.52,282.48,282.52,224
06/13/2003,12:21,282.52,282.79,282.52,282.79,45
06/13/2003,12:22,282.79,282.79,282.79,282.79,22
06/13/2003,12:23,282.84,282.88,282.84,282.88,604
06/13/2003,12:24,283.06,283.06,282.88,282.88,134
06/13/2003,12:26,283.51,283.51,283.24,283.51,157
06/13/2003,12:30,283.15,283.51,283.15,283.51,1096
06/13/2003,12:32,283.55,283.55,283.55,283.55,45
06/13/2003,12:33,283.69,283.69,283.69,283.69,67
06/13/2003,12:36,283.51,283.69,283.51,283.69,1140
06/13/2003,12:38,283.95,283.95,283.95,283.95,447
06/13/2003,12:39,283.69,283.69,283.69,283.69,22
06/13/2003,12:44,283.95,283.95,283.95,283.95,447
06/13/2003,12:45,283.64,283.78,283.64,283.78,1185
06/13/2003,12:46,283.64,283.64,283.64,283.64,447
06/13/2003,12:49,282.97,283.15,282.97,283.15,67
06/13/2003,12:50,283.15,283.15,282.97,282.97,134
06/13/2003,12:51,282.97,282.97,282.97,282.97,89
06/13/2003,12:52,283.06,283.06,283.06,283.06,45
06/13/2003,12:53,283.06,283.06,283.06,283.06,45
06/13/2003,12:54,283.06,283.06,283.06,283.06,45
06/13/2003,12:55,282.93,283.51,282.93,282.93,1163
06/13/2003,12:59,282.93,282.93,282.93,282.93,112
06/13/2003,13:02,283.1,283.1,283.1,283.1,45
06/13/2003,13:03,283.51,283.73,283.51,283.73,2236
06/13/2003,13:04,283.51,283.6,283.51,283.6,112
06/13/2003,13:06,283.51,283.87,283.51,283.87,1185
06/13/2003,13:08,283.6,283.87,283.6,283.87,2281
06/13/2003,13:10,283.6,283.6,283.6,283.6,45
06/13/2003,13:11,283.6,283.6,283.6,283.6,45
06/13/2003,13:13,283.6,283.91,283.6,283.91,1185
06/13/2003,13:16,283.51,283.51,283.51,283.51,22
06/13/2003,13:17,283.51,283.51,283.51,283.51,1118
06/13/2003,13:18,283.46,283.46,283.02,283.02,693
06/13/2003,13:19,283.28,283.28,283.28,283.28,1118
06/13/2003,13:20,283.06,283.06,283.06,283.06,45
06/13/2003,13:21,283.42,283.42,283.42,283.42,45
06/13/2003,13:23,283.06,283.06,283.06,283.06,112
06/13/2003,13:24,283.06,283.46,283.06,283.46,224
06/13/2003,13:25,283.15,283.15,283.15,283.15,134
06/13/2003,13:28,282.61,282.88,282.61,282.79,1230
06/13/2003,13:29,282.7,282.7,282.7,282.7,67
06/13/2003,13:30,282.7,282.84,282.7,282.84,89
06/13/2003,13:33,282.61,282.61,282.39,282.61,4629
06/13/2003,13:35,282.39,282.39,282.39,282.39,1163
06/13/2003,13:38,282.26,282.26,282.26,282.26,67
06/13/2003,13:39,282.26,282.26,282.26,282.26,112
06/13/2003,13:41,282.26,282.26,282.17,282.17,157
06/13/2003,13:42,282.17,282.17,282.17,282.17,67
06/13/2003,13:43,281.85,282.17,281.81,282.12,5524
06/13/2003,13:44,281.81,282.12,281.81,282.12,671
06/13/2003,13:45,281.72,281.81,281.72,281.81,358
06/13/2003,13:46,281.81,281.81,281.81,281.81,22
06/13/2003,13:47,281.72,281.72,281.72,281.72,984
06/13/2003,13:48,281.27,281.5,281.27,281.41,1968
06/13/2003,13:49,281.45,281.99,281.45,281.67,1118
06/13/2003,13:50,281.72,281.72,281.72,281.72,447
06/13/2003,13:51,282.34,282.34,282.34,282.34,447
06/13/2003,13:52,282.3,282.3,282.3,282.3,67
06/13/2003,13:54,281.94,282.17,281.94,282.17,291
06/13/2003,13:55,281.94,281.94,281.94,281.94,895
06/13/2003,13:56,281.94,281.94,281.94,281.94,1118
06/13/2003,13:59,281.9,281.94,281.9,281.94,11204
06/13/2003,14:00,281.85,281.85,281.72,281.72,1386
06/13/2003,14:01,281.41,281.41,281.14,281.14,1140
06/13/2003,14:02,281.5,281.5,281.27,281.36,6754
06/13/2003,14:03,281.45,281.58,281.45,281.58,1275
06/13/2003,14:04,281.5,281.72,281.41,281.41,7805
06/13/2003,14:05,281.58,281.72,281.58,281.72,738
06/13/2003,14:06,281.81,282.08,281.81,282.03,22743
06/13/2003,14:07,281.81,281.81,281.81,281.81,45
06/13/2003,14:09,281.99,281.99,281.99,281.99,112
06/13/2003,14:11,282.61,283.06,282.61,283.06,201
06/13/2003,14:12,282.88,282.88,282.88,282.88,89
06/13/2003,14:13,283.24,283.24,283.24,283.24,112
06/13/2003,14:14,282.7,282.7,282.7,282.7,224
06/13/2003,14:15,282.61,282.84,282.3,282.39,25628
06/13/2003,14:17,282.17,282.3,282.17,282.3,291
06/13/2003,14:19,282.17,282.17,282.17,282.17,224
06/13/2003,14:22,282.66,282.66,282.66,282.66,179
06/13/2003,14:23,282.66,282.66,282.66,282.66,604
06/13/2003,14:24,282.97,282.97,282.97,282.97,112
06/13/2003,14:28,282.61,282.97,282.61,282.97,1096
06/13/2003,14:30,283.06,283.42,283.06,283.33,179
06/13/2003,14:31,283.06,283.06,282.84,282.84,11405
06/13/2003,14:32,283.06,283.06,283.06,283.06,671
06/13/2003,14:33,283.06,283.06,283.06,283.06,45
06/13/2003,14:36,283.51,283.51,283.51,283.51,112
06/13/2003,14:37,283.15,283.15,283.15,283.15,559
06/13/2003,14:38,283.15,283.15,283.15,283.15,380
06/13/2003,14:42,283.51,283.51,283.51,283.51,313
06/13/2003,14:43,283.24,283.24,283.24,283.24,3354
06/13/2003,14:44,283.55,283.55,283.55,283.55,447
06/13/2003,14:45,283.6,283.6,283.6,283.6,112
06/13/2003,14:46,283.37,283.69,283.37,283.69,2303
06/13/2003,14:47,283.95,283.95,283.78,283.95,1565
06/13/2003,14:48,283.95,283.95,283.95,283.95,268
06/13/2003,14:49,283.95,284.04,283.95,284.04,649
06/13/2003,14:52,283.73,283.73,283.55,283.55,1252
06/13/2003,14:53,283.55,283.55,283.55,283.55,157
06/13/2003,14:54,283.6,283.6,283.6,283.6,45
06/13/2003,14:55,283.73,283.73,283.73,283.73,760
06/13/2003,14:56,283.91,283.91,283.55,283.55,89
06/13/2003,14:57,283.73,283.73,283.55,283.55,470
06/13/2003,14:58,283.6,283.6,283.6,283.6,268
06/13/2003,15:00,283.64,283.69,283.64,283.69,492
06/13/2003,15:01,283.6,283.6,283.6,283.6,492
06/13/2003,15:02,283.73,283.73,283.73,283.73,895
06/13/2003,15:03,283.73,283.73,283.69,283.69,671
06/13/2003,15:04,283.51,283.51,283.51,283.51,447
06/13/2003,15:05,283.24,283.24,283.24,283.24,649
06/13/2003,15:06,282.88,282.88,282.88,282.88,1521
06/13/2003,15:08,282.88,282.88,282.88,282.88,447
06/13/2003,15:09,282.79,282.88,282.79,282.79,2706
06/13/2003,15:10,282.52,282.52,282.52,282.52,335
06/13/2003,15:11,282.52,282.52,282.52,282.52,335
06/13/2003,15:12,282.66,282.66,282.66,282.66,45
06/13/2003,15:13,282.84,282.84,282.84,282.84,335
06/13/2003,15:14,282.21,282.21,282.21,282.21,89
06/13/2003,15:15,282.48,282.48,282.39,282.39,872
06/13/2003,15:16,282.48,282.48,282.48,282.48,716
06/13/2003,15:18,282.97,282.97,282.97,282.97,67
06/13/2003,15:19,283.06,283.06,282.97,282.97,7760
06/13/2003,15:20,282.84,282.84,282.84,282.84,246
06/13/2003,15:21,282.84,282.84,282.57,282.57,805
06/13/2003,15:23,282.88,282.88,282.88,282.88,1118
06/13/2003,15:24,282.97,283.1,282.97,283.1,470
06/13/2003,15:26,283.06,283.06,283.06,283.06,514
06/13/2003,15:28,283.64,283.64,283.64,283.64,224
06/13/2003,15:30,283.69,283.69,283.64,283.69,984
06/13/2003,15:31,283.73,283.87,283.73,283.73,13261
06/13/2003,15:32,283.73,283.91,283.73,283.87,5702
06/13/2003,15:33,283.95,283.95,283.78,283.87,28199
06/13/2003,15:34,283.87,283.87,283.87,283.87,179
06/13/2003,15:35,283.87,283.95,283.82,283.91,9258
06/13/2003,15:36,283.95,284,283.95,283.95,1521
06/13/2003,15:37,283.87,283.87,283.87,283.87,22
06/13/2003,15:38,283.87,283.87,283.73,283.73,291
06/13/2003,15:39,283.73,283.95,283.73,283.95,1230
06/13/2003,15:41,284.13,284.13,283.95,284.04,1565
06/13/2003,15:43,283.6,283.82,283.6,283.69,738
06/13/2003,15:44,283.46,283.46,283.46,283.46,67
06/13/2003,15:45,283.37,283.37,283.33,283.33,268
06/13/2003,15:46,283.28,283.28,283.28,283.28,1230
06/13/2003,15:48,283.69,283.69,283.69,283.69,134
06/13/2003,15:49,283.51,283.51,283.51,283.51,157
06/13/2003,15:50,283.28,283.28,283.28,283.28,224
06/13/2003,15:51,283.19,283.19,283.19,283.19,67
06/13/2003,15:52,283.19,283.19,283.19,283.19,67
06/13/2003,15:53,283.19,283.19,283.19,283.19,201
06/13/2003,15:54,283.06,283.06,283.06,283.06,45
06/13/2003,15:55,283.06,283.06,283.06,283.06,470
06/13/2003,15:56,282.79,282.79,282.79,282.79,447
06/13/2003,15:57,283.06,283.19,283.06,283.06,492
06/13/2003,15:58,283.28,283.28,283.28,283.28,3354
06/13/2003,15:59,283.19,283.51,283.19,283.51,134
06/16/2003,09:36,282.39,282.39,281.94,281.94,1118
06/16/2003,09:37,282.03,282.03,282.03,282.03,112
06/16/2003,09:39,280.38,281.72,280.38,281.27,1476
06/16/2003,09:40,280.82,280.87,280.82,280.87,671
06/16/2003,09:41,280.69,280.69,280.69,280.69,22
06/16/2003,09:42,280.69,281.14,280.69,280.82,850
06/16/2003,09:44,280.69,280.69,280.69,280.69,783
06/16/2003,09:45,281.94,281.94,279.97,279.97,6194
06/16/2003,09:46,279.71,279.71,279.48,279.48,12635
06/16/2003,09:47,279.17,279.93,279.08,279.08,1588
06/16/2003,09:48,278.59,278.59,278.5,278.5,559
06/16/2003,09:49,278.37,278.72,278.01,278.59,3153
06/16/2003,09:50,278.5,278.5,278.37,278.37,335
06/16/2003,09:52,277.38,277.6,277.25,277.25,872
06/16/2003,09:53,277.25,277.47,277.11,277.11,1700
06/16/2003,09:54,277.47,277.47,276.76,276.76,3846
06/16/2003,09:55,276.71,276.8,276.4,276.4,358
06/16/2003,09:56,276.4,276.71,276.4,276.71,671
06/16/2003,09:57,276.53,276.53,276.35,276.35,335
06/16/2003,09:58,276.17,276.35,275.91,275.95,5702
06/16/2003,09:59,276.08,276.08,275.91,275.91,7849
06/16/2003,10:00,276.98,276.98,276.62,276.89,447
06/16/2003,10:01,277.07,277.07,276.8,276.8,1118
06/16/2003,10:02,276.76,276.76,276.58,276.58,2259
06/16/2003,10:03,276.35,276.44,276.26,276.44,22765
06/16/2003,10:04,276.13,276.13,276.13,276.13,22
06/16/2003,10:06,276.58,277.02,276.58,277.02,1700
06/16/2003,10:08,276.62,276.62,276.58,276.58,649
06/16/2003,10:09,275.91,276.26,275.91,276.26,246
06/16/2003,10:10,276.35,276.35,276.35,276.35,1565
06/16/2003,10:11,276.13,276.35,276.13,276.35,1185
06/16/2003,10:12,276.35,277.07,276.35,277.07,5613
06/16/2003,10:14,277.25,277.25,277.07,277.07,2684
06/16/2003,10:16,277.11,277.16,276.98,276.98,2348
06/16/2003,10:17,276.49,276.67,276.49,276.67,45
06/16/2003,10:20,276.35,276.35,276.35,276.35,67
06/16/2003,10:22,277.11,277.11,276.8,276.8,2124
06/16/2003,10:23,276.76,276.76,276.76,276.76,89
06/16/2003,10:24,276.53,276.53,276.53,276.53,112
06/16/2003,10:25,276.8,276.8,276.8,276.8,447
06/16/2003,10:26,276.8,276.8,276.4,276.8,157
06/16/2003,10:28,276.58,276.58,276.58,276.58,626
06/16/2003,10:29,276.8,276.98,276.71,276.71,1230
06/16/2003,10:30,277.25,277.34,276.98,277.34,1275
06/16/2003,10:31,277.38,277.69,277.34,277.34,4696
06/16/2003,10:33,277.47,277.87,277.47,277.65,17532
06/16/2003,10:34,277.65,277.65,277.65,277.65,224
06/16/2003,10:35,277.65,277.65,276.98,276.98,2013
06/16/2003,10:36,277.65,277.69,277.65,277.69,604
06/16/2003,10:37,277.47,277.69,277.47,277.69,2460
06/16/2003,10:38,278.05,278.23,278.05,278.23,15967
06/16/2003,10:39,278.23,278.32,277.96,278.05,2415
06/16/2003,10:40,278.23,278.28,278.23,278.28,380
06/16/2003,10:41,278.32,278.32,278.14,278.14,1431
06/16/2003,10:42,278.32,278.32,278.05,278.1,2326
06/16/2003,10:43,278.05,278.05,277.96,277.96,1029
06/16/2003,10:44,278.01,278.01,277.78,277.78,6038
06/16/2003,10:45,278.01,278.05,278.01,278.05,626
06/16/2003,10:46,278.32,278.32,278.32,278.32,67
06/16/2003,10:47,278.37,278.37,278.23,278.23,112
06/16/2003,10:48,278.19,278.5,278.19,278.5,1140
06/16/2003,10:49,278.5,278.5,278.5,278.5,22
06/16/2003,10:50,278.5,278.5,278.5,278.5,5591
06/16/2003,10:51,278.45,278.5,278.41,278.41,179
06/16/2003,10:52,278.59,278.59,278.59,278.59,112
06/16/2003,10:53,278.9,278.99,278.81,278.9,1923
06/16/2003,10:54,278.9,278.9,278.77,278.77,268
06/16/2003,10:55,278.77,278.77,278.63,278.77,1454
06/16/2003,10:56,278.77,278.95,278.77,278.81,1454
06/16/2003,10:57,278.81,279.04,278.81,279.04,5814
06/16/2003,10:58,278.23,278.23,278.23,278.23,89
06/16/2003,10:59,278.72,278.72,278.72,278.72,45
06/16/2003,11:00,278.05,278.37,278.05,278.37,492
06/16/2003,11:02,278.59,278.59,278.59,278.59,89
06/16/2003,11:03,278.37,278.37,278.37,278.37,112
06/16/2003,11:04,278.37,278.59,278.19,278.59,4808
06/16/2003,11:05,278.19,278.28,278.19,278.28,559
06/16/2003,11:07,278.28,278.37,278.28,278.37,23503
06/16/2003,11:08,278.14,278.14,278.14,278.14,335
06/16/2003,11:09,277.92,277.92,277.92,277.92,89
06/16/2003,11:11,277.83,277.83,277.83,277.83,5591
06/16/2003,11:12,277.83,277.83,277.83,277.83,45
06/16/2003,11:13,277.69,277.69,277.69,277.69,2460
06/16/2003,11:16,277.34,277.34,277.34,277.34,447
06/16/2003,11:17,277.34,277.34,277.34,277.34,671
06/16/2003,11:18,277.34,277.34,277.34,277.34,1118
06/16/2003,11:20,277.34,277.34,277.29,277.29,45
06/16/2003,11:24,276.8,276.8,276.8,276.8,268
06/16/2003,11:25,276.62,276.8,276.62,276.8,827
06/16/2003,11:26,276.98,276.98,276.8,276.8,335
06/16/2003,11:27,276.58,276.58,276.58,276.58,1118
06/16/2003,11:28,276.76,276.98,276.76,276.98,1409
06/16/2003,11:30,276.62,276.62,276.62,276.62,179
06/16/2003,11:31,277.16,277.16,277.16,277.16,447
06/16/2003,11:34,277.16,277.16,276.98,276.98,7939
06/16/2003,11:35,276.67,276.67,276.67,276.67,2236
06/16/2003,11:37,276.67,276.67,276.67,276.67,2236
06/16/2003,11:39,276.8,276.8,276.71,276.71,693
06/16/2003,11:40,276.71,276.8,276.71,276.8,1565
06/16/2003,11:41,276.84,276.84,276.84,276.84,1700
06/16/2003,11:42,276.67,276.67,276.67,276.67,22
06/16/2003,11:43,276.8,276.8,276.58,276.58,1252
06/16/2003,11:44,276.76,276.76,276.76,276.76,45
06/16/2003,11:45,276.58,276.58,276.58,276.58,134
06/16/2003,11:48,276.58,276.58,276.58,276.58,67
06/16/2003,11:49,276.89,276.89,276.89,276.89,447
06/16/2003,11:54,276.58,276.58,276.44,276.44,1230
06/16/2003,11:57,276.58,276.58,276.58,276.58,1118
06/16/2003,11:58,276.53,276.62,276.35,276.58,6485
06/16/2003,11:59,276.35,276.35,276.35,276.35,1364
06/16/2003,12:00,276.62,276.62,276.13,276.53,291
06/16/2003,12:01,276.26,276.26,276.26,276.26,5591
06/16/2003,12:02,276.04,276.35,276.04,276.35,783
06/16/2003,12:03,275.95,276.26,275.95,276.26,470
06/16/2003,12:06,276.04,276.04,276.04,276.04,1118
06/16/2003,12:07,275.91,275.91,275.91,275.91,447
06/16/2003,12:09,275.77,275.77,275.55,275.55,1163
06/16/2003,12:11,275.55,275.55,275.55,275.55,134
06/16/2003,12:12,275.55,275.77,275.55,275.77,2370
06/16/2003,12:13,276.08,276.08,276.08,276.08,112
06/16/2003,12:15,275.46,275.64,275.28,275.28,2370
06/16/2003,12:17,275.46,275.46,275.23,275.28,89
06/16/2003,12:18,275.19,275.19,275.01,275.01,89
06/16/2003,12:19,274.79,275.73,274.79,275.55,5881
06/16/2003,12:20,274.92,274.92,274.65,274.65,917
06/16/2003,12:21,274.65,274.7,274.43,274.7,5635
06/16/2003,12:22,274.56,274.83,274.56,274.83,11338
06/16/2003,12:23,274.65,274.74,274.56,274.74,268
06/16/2003,12:24,274.56,274.65,274.56,274.56,5814
06/16/2003,12:25,274.61,274.7,274.61,274.7,5613
06/16/2003,12:26,274.79,274.79,274.79,274.79,22
06/16/2003,12:27,274.83,274.83,274.56,274.56,1163
06/16/2003,12:28,274.56,274.88,274.56,274.88,1588
06/16/2003,12:30,275.15,275.15,275.15,275.15,22
06/16/2003,12:31,275.19,275.23,275.01,275.01,2326
06/16/2003,12:32,274.92,274.92,274.92,274.92,224
06/16/2003,12:33,275.28,275.28,275.23,275.23,45
06/16/2003,12:34,274.97,275.01,274.97,275.01,268
06/16/2003,12:35,274.92,274.92,274.92,274.92,45
06/16/2003,12:36,274.47,275.01,274.47,275.01,268
06/16/2003,12:38,274.79,274.79,274.79,274.79,112
06/16/2003,12:39,274.88,274.88,274.88,274.88,22
06/16/2003,12:40,274.92,274.92,274.92,274.92,22
06/16/2003,12:46,274.79,274.79,274.79,274.79,5591
06/16/2003,12:47,275.01,275.01,275.01,275.01,224
06/16/2003,12:50,275.68,275.68,275.68,275.68,67
06/16/2003,12:51,275.77,275.77,275.77,275.77,1118
06/16/2003,12:52,275.77,275.77,275.77,275.77,1118
06/16/2003,12:53,275.73,275.73,275.73,275.73,3354
06/16/2003,13:00,275.55,275.68,275.55,275.68,895
06/16/2003,13:02,275.59,275.59,275.59,275.59,112
06/16/2003,13:03,275.59,275.59,275.59,275.59,1454
06/16/2003,13:06,275.59,275.59,275.59,275.59,671
06/16/2003,13:09,275.55,275.55,275.55,275.55,67
06/16/2003,13:18,275.86,275.86,275.86,275.86,112
06/16/2003,13:20,275.86,275.86,275.86,275.86,22
06/16/2003,13:21,275.82,275.82,275.82,275.82,67
06/16/2003,13:22,275.82,275.82,275.82,275.82,22
06/16/2003,13:23,275.64,275.82,275.59,275.59,67
06/16/2003,13:27,275.59,275.73,275.59,275.64,112
06/16/2003,13:29,275.68,275.68,275.68,275.68,6821
06/16/2003,13:31,275.91,275.91,275.91,275.91,1118
06/16/2003,13:32,275.91,275.95,275.91,275.91,89
06/16/2003,13:33,276,276,276,276,67
06/16/2003,13:34,275.91,275.91,275.91,275.91,157
06/16/2003,13:37,276.17,276.17,276.17,276.17,22
06/16/2003,13:41,276,276,276,276,45
06/16/2003,13:44,276,276,276,276,67
06/16/2003,13:47,276.35,276.44,276.26,276.44,1610
06/16/2003,13:48,276.26,276.31,276.26,276.31,1185
06/16/2003,13:54,276.49,276.49,276.49,276.49,1565
06/16/2003,13:56,276.53,276.53,276.53,276.53,22
06/16/2003,13:57,276.44,276.44,276.35,276.35,470
06/16/2003,13:59,276.35,276.35,276.35,276.35,4025
06/16/2003,14:00,276.35,276.35,276.35,276.35,4495
06/16/2003,14:01,276.89,276.89,276.89,276.89,671
06/16/2003,14:04,276.93,276.93,276.93,276.93,1118
06/16/2003,14:07,276.98,276.98,276.98,276.98,112
06/16/2003,14:08,276.84,276.84,276.84,276.84,157
06/16/2003,14:11,276.35,276.35,276.35,276.35,22
06/16/2003,14:12,276.62,276.62,276.62,276.62,224
06/16/2003,14:15,276.35,276.35,276.13,276.13,89
06/16/2003,14:16,276,276,276,276,112
06/16/2003,14:17,276,276,276,276,1006
06/16/2003,14:18,275.73,275.73,275.68,275.68,626
06/16/2003,14:19,275.95,275.95,275.91,275.91,2326
06/16/2003,14:20,276,276,276,276,67
06/16/2003,14:25,275.68,275.68,275.68,275.68,895
06/16/2003,14:28,275.86,275.91,275.86,275.91,89
06/16/2003,14:30,275.82,275.82,275.82,275.82,1118
06/16/2003,14:31,275.91,275.91,275.91,275.91,67
06/16/2003,14:32,275.86,275.86,275.86,275.86,403
06/16/2003,14:34,275.91,275.91,275.91,275.91,1252
06/16/2003,14:35,276.04,276.04,276.04,276.04,22
06/16/2003,14:37,276.08,276.08,276.08,276.08,89
06/16/2003,14:39,275.91,275.91,275.91,275.91,358
06/16/2003,14:41,275.68,275.68,275.68,275.68,89
06/16/2003,14:42,276,276,276,276,22
06/16/2003,14:45,276,276,276,276,335
06/16/2003,14:47,276.08,276.08,276.08,276.08,447
06/16/2003,14:49,276.22,276.22,276.22,276.22,89
06/16/2003,14:50,276.31,276.31,276.31,276.31,67
06/16/2003,14:54,276.35,276.35,276.35,276.35,67
06/16/2003,14:56,276.31,276.31,276.31,276.31,649
06/16/2003,15:04,276.35,276.35,276.35,276.35,224
06/16/2003,15:05,276.35,276.35,276.26,276.26,425
06/16/2003,15:06,276.26,276.26,276.26,276.26,201
06/16/2003,15:07,276.13,276.13,276.13,276.13,112
06/16/2003,15:08,275.91,276.13,275.91,276.13,21871
06/16/2003,15:09,275.91,276.13,275.91,275.91,2348
06/16/2003,15:10,275.91,276.13,275.91,276.13,2348
06/16/2003,15:12,276.13,276.13,276.13,276.13,22
06/16/2003,15:14,276.13,276.13,276.13,276.13,22
06/16/2003,15:16,276.13,276.22,276.13,276.22,2460
06/16/2003,15:18,276.26,276.26,276.13,276.13,335
06/16/2003,15:19,276.26,276.26,276.13,276.26,4383
06/16/2003,15:20,276.26,276.26,276.26,276.26,224
06/16/2003,15:21,276.26,276.31,276.26,276.26,1096
06/16/2003,15:24,276.31,276.53,276.31,276.49,514
06/16/2003,15:25,276.49,276.58,276.49,276.58,984
06/16/2003,15:26,276.49,276.49,276.35,276.35,380
06/16/2003,15:27,276.35,276.35,276.35,276.35,112
06/16/2003,15:28,276.35,276.35,276.35,276.35,246
06/16/2003,15:30,276.49,276.53,276.49,276.53,335
06/16/2003,15:31,276.58,276.58,276.58,276.58,112
06/16/2003,15:32,276.76,276.76,276.76,276.76,89
06/16/2003,15:35,276.8,276.8,276.62,276.62,268
06/16/2003,15:36,276.62,276.62,276.62,276.62,1006
06/16/2003,15:38,276.89,277.07,276.89,277.07,335
06/16/2003,15:39,277.02,277.02,277.02,277.02,224
06/16/2003,15:40,277.25,277.52,277.25,277.52,1342
06/16/2003,15:41,277.69,277.78,277.69,277.78,2415
06/16/2003,15:42,277.65,277.69,277.47,277.69,939
06/16/2003,15:43,277.69,277.69,277.56,277.56,89
06/16/2003,15:44,277.65,277.87,277.65,277.87,2281
06/16/2003,15:45,277.96,277.96,277.87,277.96,3600
06/16/2003,15:46,277.92,277.96,277.92,277.96,2505
06/16/2003,15:47,277.87,278.05,277.87,278.05,4473
06/16/2003,15:48,278.05,278.05,278.05,278.05,1140
06/16/2003,15:50,277.92,277.92,277.92,277.92,1342
06/16/2003,15:51,278.01,278.01,278.01,278.01,45
06/16/2003,15:54,277.92,278.01,277.92,278.01,581
06/16/2003,15:55,278.01,278.01,278.01,278.01,403
06/16/2003,15:56,278.14,278.14,278.14,278.14,4473
06/16/2003,15:57,278.28,278.37,278.28,278.37,895
06/16/2003,15:58,278.01,278.37,277.92,278.37,895
06/16/2003,15:59,278.14,278.14,278.14,278.14,1677
06/17/2003,09:37,276.35,276.35,276.35,276.35,268
06/17/2003,09:38,277.16,277.16,276.8,276.8,805
06/17/2003,09:39,276.8,276.8,276.8,276.8,67
06/17/2003,09:40,276.71,276.71,275.91,275.91,179
06/17/2003,09:41,275.82,276.8,275.82,276.8,157
06/17/2003,09:43,276.98,276.98,275.91,275.91,291
06/17/2003,09:44,277.25,277.83,277.25,277.83,1230
06/17/2003,09:45,277.6,278.14,277.11,278.14,20618
06/17/2003,09:46,278.05,278.36,277.96,278.05,1767
06/17/2003,09:47,277.78,277.87,277.78,277.87,22475
06/17/2003,09:48,277.87,278.14,277.87,278.14,626
06/17/2003,09:49,277.87,278.1,277.69,277.87,3265
06/17/2003,09:50,278.05,278.05,278.05,278.05,22
06/17/2003,09:51,278.23,278.28,278.23,278.28,537
06/17/2003,09:52,278.54,278.59,278.36,278.59,12344
06/17/2003,09:53,278.59,278.81,278.59,278.81,1655
06/17/2003,09:54,279.04,279.26,278.81,279.17,3623
06/17/2003,09:55,279.26,279.26,279.04,279.04,4361
06/17/2003,09:56,278.9,279.17,278.68,278.81,11651
06/17/2003,09:57,278.86,278.99,278.81,278.86,984
06/17/2003,09:58,278.86,279.3,278.86,279.3,581
06/17/2003,09:59,279.57,279.93,279.57,279.93,1118
06/17/2003,10:00,279.93,280.24,279.8,279.93,2281
06/17/2003,10:01,280.24,280.38,280.02,280.24,8498
06/17/2003,10:02,280.38,280.38,280.24,280.33,8319
06/17/2003,10:03,280.38,280.82,280.38,280.82,12389
06/17/2003,10:04,281.27,281.45,281.27,281.45,6754
06/17/2003,10:05,281.27,281.5,281.27,281.27,895
06/17/2003,10:06,281.27,281.45,281.27,281.27,2885
06/17/2003,10:07,281.32,281.72,281.14,281.14,1543
06/17/2003,10:08,281.27,281.5,280.82,281.5,17890
06/17/2003,10:09,280.6,281.32,279.66,279.66,5837
06/17/2003,10:10,279.66,279.66,279.66,279.66,962
06/17/2003,10:11,279.35,279.8,279.35,279.35,3936
06/17/2003,10:12,279.26,279.26,278.81,278.81,492
06/17/2003,10:13,278.59,279.53,278.59,278.81,5993
06/17/2003,10:14,278.9,279.08,278.81,278.81,4361
06/17/2003,10:15,278.81,278.81,278.81,278.81,671
06/17/2003,10:18,279.26,279.3,279.26,279.3,157
06/17/2003,10:19,279.66,279.66,279.3,279.3,179
06/17/2003,10:20,279.3,279.3,279.3,279.3,335
06/17/2003,10:21,279.35,279.35,279.04,279.3,4942
06/17/2003,10:22,279.26,279.57,279.26,279.39,12300
06/17/2003,10:23,279.93,279.93,279.44,279.71,12791
06/17/2003,10:25,279.89,279.89,279.89,279.89,45
06/17/2003,10:26,279.71,279.71,279.48,279.48,11181
06/17/2003,10:27,279.04,279.48,279.04,279.48,2124
06/17/2003,10:29,280.29,280.29,280.29,280.29,179
06/17/2003,10:30,280.56,280.65,280.47,280.65,134
06/17/2003,10:31,280.56,280.56,280.42,280.42,895
06/17/2003,10:32,280.29,280.29,279.93,279.93,581
06/17/2003,10:33,279.62,279.62,279.62,279.62,224
06/17/2003,10:35,279.26,279.26,279.26,279.26,45
06/17/2003,10:36,279.21,279.21,279.21,279.21,45
06/17/2003,10:37,278.81,278.81,278.41,278.41,179
06/17/2003,10:38,278.41,278.41,277.87,277.87,1543
06/17/2003,10:39,277.74,277.78,277.69,277.78,3578
06/17/2003,10:41,277.34,277.34,277.25,277.25,470
06/17/2003,10:42,277.69,277.69,277.69,277.69,22
06/17/2003,10:43,277.92,277.92,277.92,277.92,1006
06/17/2003,10:44,277.6,277.6,277.6,277.6,22363
06/17/2003,10:45,277.29,277.29,277.29,277.29,67
06/17/2003,10:46,277.34,277.34,277.25,277.25,89
06/17/2003,10:47,277.11,277.11,277.11,277.11,22363
06/17/2003,10:48,276.62,276.62,276.53,276.58,604
06/17/2003,10:49,276.35,276.35,276.35,276.35,112
06/17/2003,10:55,277.47,277.47,277.47,277.47,335
06/17/2003,10:56,277.6,277.6,277.11,277.47,850
06/17/2003,10:57,277.34,277.34,277.34,277.34,335
06/17/2003,10:58,277.25,277.25,277.25,277.25,5591
06/17/2003,11:00,276.8,276.8,276.58,276.58,291
06/17/2003,11:03,276.35,276.35,275.91,275.91,1163
06/17/2003,11:06,276.22,276.22,276.22,276.22,2236
06/17/2003,11:10,276.8,276.8,276.8,276.8,671
06/17/2003,11:11,276.8,277.02,276.8,277.02,671
06/17/2003,11:12,276.8,276.8,276.53,276.53,671
06/17/2003,11:13,276.53,276.53,276.53,276.53,89
06/17/2003,11:15,276.8,276.8,276.8,276.8,112
06/17/2003,11:16,276.62,276.67,276.62,276.67,10242
06/17/2003,11:17,276.84,276.84,276.84,276.84,45
06/17/2003,11:18,276.89,276.89,276.89,276.89,1163
06/17/2003,11:19,277.2,277.34,277.2,277.34,447
06/17/2003,11:20,277.34,277.34,277.34,277.34,447
06/17/2003,11:21,277.34,277.34,277.34,277.34,447
06/17/2003,11:24,277.16,277.16,277.16,277.16,112
06/17/2003,11:25,277.16,277.16,277.16,277.16,224
06/17/2003,11:30,276.8,276.8,276.8,276.8,2236
06/17/2003,11:44,276.58,276.58,276.58,276.58,22
06/17/2003,11:48,276.58,276.58,276.4,276.4,470
06/17/2003,11:49,276.44,276.44,276.44,276.44,67
06/17/2003,11:53,276.58,276.58,276.58,276.58,12590
06/17/2003,11:55,276.53,276.53,276.44,276.44,67
06/17/2003,11:56,276.58,276.58,276.58,276.58,179
06/17/2003,12:00,276.8,276.8,276.8,276.8,89
06/17/2003,12:01,276.8,276.8,276.58,276.58,45
06/17/2003,12:02,276.89,276.89,276.67,276.67,16213
06/17/2003,12:03,276.76,276.76,276.76,276.76,112
06/17/2003,12:04,276.84,276.84,276.84,276.84,67
06/17/2003,12:05,276.8,276.84,276.8,276.8,11226
06/17/2003,12:06,277.11,277.11,276.76,276.89,1878
06/17/2003,12:08,276.93,276.93,276.93,276.93,45
06/17/2003,12:09,276.8,276.8,276.8,276.8,89
06/17/2003,12:12,276.8,276.8,276.8,276.8,89
06/17/2003,12:13,276.58,276.58,276.58,276.58,492
06/17/2003,12:14,276.62,276.8,276.62,276.8,1722
06/17/2003,12:15,276.58,276.58,276.58,276.58,604
06/17/2003,12:20,276.71,276.71,276.71,276.71,626
06/17/2003,12:21,276.4,276.4,276.4,276.4,224
06/17/2003,12:22,276.4,276.4,276.35,276.35,134
06/17/2003,12:26,276.35,276.35,276.35,276.35,22
06/17/2003,12:27,276.35,276.35,276.35,276.35,447
06/17/2003,12:28,276.31,276.31,276.31,276.31,358
06/17/2003,12:29,275.95,275.95,275.82,275.82,134
06/17/2003,12:30,276.17,276.17,276.17,276.17,335
06/17/2003,12:31,275.91,275.91,275.91,275.91,157
06/17/2003,12:32,275.91,275.91,275.91,275.91,22
06/17/2003,12:33,275.91,275.99,275.91,275.99,246
06/17/2003,12:34,275.99,275.99,275.99,275.99,22
06/17/2003,12:37,276.31,276.31,276.31,276.31,67
06/17/2003,12:40,276.31,276.31,276.31,276.31,22
06/17/2003,12:41,276.31,276.31,276.31,276.31,45
06/17/2003,12:43,276.31,276.31,276.31,276.31,22
06/17/2003,12:44,276.31,276.4,276.31,276.4,291
06/17/2003,12:46,276.13,276.13,276.13,276.13,179
06/17/2003,12:47,276.17,276.17,276.17,276.17,2795
06/17/2003,12:49,276.26,276.26,276.26,276.26,2795
06/17/2003,13:00,275.91,275.91,275.91,275.91,45
06/17/2003,13:02,275.82,275.82,275.82,275.82,11181
06/17/2003,13:04,275.82,275.86,275.82,275.86,335
06/17/2003,13:08,275.73,275.73,275.73,275.73,134
06/17/2003,13:09,275.82,275.82,275.82,275.82,45
06/17/2003,13:13,275.73,275.73,275.68,275.68,1208
06/17/2003,13:14,275.64,275.64,275.46,275.64,2438
06/17/2003,13:15,275.55,275.59,275.55,275.59,179
06/17/2003,13:17,275.86,275.86,275.86,275.86,1118
06/17/2003,13:21,276.08,276.08,276.08,276.08,1118
06/17/2003,13:22,275.91,275.91,275.91,275.91,67
06/17/2003,13:26,276.13,276.13,276.13,276.13,5591
06/17/2003,13:27,276.04,276.04,276.04,276.04,5591
06/17/2003,13:28,275.86,275.86,275.86,275.86,112
06/17/2003,13:29,275.95,275.95,275.95,275.95,22
06/17/2003,13:30,275.95,275.95,275.95,275.95,224
06/17/2003,13:33,275.86,275.86,275.86,275.86,45
06/17/2003,13:34,275.86,275.86,275.86,275.86,179
06/17/2003,13:35,275.95,275.95,275.95,275.95,45
06/17/2003,13:36,275.95,275.95,275.95,275.95,89
06/17/2003,13:38,275.95,275.95,275.73,275.73,1140
06/17/2003,13:39,275.68,275.68,275.64,275.64,2236
06/17/2003,13:43,275.86,275.86,275.86,275.86,22
06/17/2003,13:44,275.82,275.82,275.82,275.82,45
06/17/2003,13:48,275.82,275.82,275.59,275.59,1275
06/17/2003,13:50,275.59,275.59,275.59,275.59,3019
06/17/2003,13:51,275.59,275.59,275.59,275.59,447
06/17/2003,13:52,275.59,275.59,275.55,275.55,2147
06/17/2003,13:53,275.55,275.55,275.55,275.55,89
06/17/2003,13:57,275.55,275.55,275.55,275.55,1252
06/17/2003,13:58,275.5,275.55,275.01,275.01,3600
06/17/2003,13:59,275.01,275.01,274.92,274.92,1610
06/17/2003,14:00,274.88,275.46,274.88,275.46,3623
06/17/2003,14:01,274.88,274.97,274.56,274.56,1163
06/17/2003,14:02,274.61,274.61,274.61,274.61,134
06/17/2003,14:05,273.98,273.98,273.94,273.94,962
06/17/2003,14:06,273.89,274.03,273.89,274.03,1498
06/17/2003,14:07,273.71,274.34,273.67,273.71,18248
06/17/2003,14:08,273.71,273.71,273.71,273.71,224
06/17/2003,14:09,274.03,274.12,273.98,274.12,1565
06/17/2003,14:10,274.12,274.12,274.12,274.12,5457
06/17/2003,14:11,274.39,274.39,274.03,274.03,157
06/17/2003,14:12,274.12,274.34,274.03,274.12,16951
06/17/2003,14:13,274.34,274.47,274.34,274.47,246
06/17/2003,14:14,274.34,274.56,274.34,274.39,1409
06/17/2003,14:15,274.56,274.56,274.52,274.52,1140
06/17/2003,14:16,274.56,274.56,274.39,274.56,5501
06/17/2003,14:17,274.34,274.34,274.16,274.16,1275
06/17/2003,14:18,274.07,274.16,274.07,274.16,671
06/17/2003,14:19,273.94,273.94,273.94,273.94,224
06/17/2003,14:20,274.74,274.74,274.74,274.74,447
06/17/2003,14:21,275.06,275.19,274.88,274.88,1610
06/17/2003,14:24,274.56,274.56,274.47,274.47,5613
06/17/2003,14:25,274.56,274.56,274.52,274.52,5814
06/17/2003,14:27,274.61,274.61,274.61,274.61,89
06/17/2003,14:28,274.52,274.52,274.52,274.52,45
06/17/2003,14:29,274.34,274.34,274.34,274.34,4473
06/17/2003,14:30,274.12,274.12,274.12,274.12,492
06/17/2003,14:31,274.3,274.3,274.3,274.3,447
06/17/2003,14:33,274.56,274.56,274.56,274.56,67
06/17/2003,14:35,274.16,274.16,274.16,274.16,45
06/17/2003,14:37,274.47,274.47,274.47,274.47,2236
06/17/2003,14:42,274.34,274.34,274.34,274.34,447
06/17/2003,14:44,274.34,274.34,274.3,274.3,89
06/17/2003,14:45,274.25,274.25,274.25,274.25,1118
06/17/2003,14:46,274.25,274.25,274.25,274.25,447
06/17/2003,14:47,274.25,274.25,274.25,274.25,671
06/17/2003,14:50,274.47,274.47,274.47,274.47,22
06/17/2003,14:51,274.56,274.56,274.56,274.56,5143
06/17/2003,14:52,274.92,274.92,274.92,274.92,1118
06/17/2003,14:53,274.74,274.92,274.74,274.92,1140
06/17/2003,14:55,274.83,274.83,274.83,274.83,11181
06/17/2003,14:56,275.01,275.01,275.01,275.01,22
06/17/2003,14:58,274.92,274.92,274.92,274.92,224
06/17/2003,14:59,274.92,274.92,274.92,274.92,179
06/17/2003,15:02,274.65,274.79,274.61,274.79,6709
06/17/2003,15:03,274.43,274.43,274.43,274.43,268
06/17/2003,15:08,274.43,274.43,274.43,274.43,693
06/17/2003,15:11,274.47,274.65,274.47,274.65,246
06/17/2003,15:13,274.43,274.43,274.43,274.43,224
06/17/2003,15:16,274.56,274.56,274.56,274.56,447
06/17/2003,15:20,274.56,274.56,274.56,274.56,45
06/17/2003,15:22,274.56,274.56,274.56,274.56,22
06/17/2003,15:23,274.65,274.65,274.65,274.65,22
06/17/2003,15:24,274.43,274.43,274.43,274.43,112
06/17/2003,15:25,274.34,274.34,274.34,274.34,22
06/17/2003,15:26,274.3,274.3,274.3,274.3,112
06/17/2003,15:31,274.47,274.56,274.47,274.47,13865
06/17/2003,15:32,274.65,274.65,274.56,274.56,4495
06/17/2003,15:34,274.83,274.83,274.56,274.83,246
06/17/2003,15:37,275.19,275.19,275.19,275.19,112
06/17/2003,15:39,275.28,275.28,275.1,275.1,649
06/17/2003,15:40,275.23,275.23,275.15,275.15,1252
06/17/2003,15:41,275.15,275.15,275.15,275.15,1140
06/17/2003,15:42,275.19,275.19,275.15,275.15,962
06/17/2003,15:45,275.23,275.28,275.23,275.28,2348
06/17/2003,15:46,275.28,275.28,275.28,275.28,45
06/17/2003,15:47,275.19,275.19,275.19,275.19,805
06/17/2003,15:48,274.79,274.79,274.79,274.79,604
06/17/2003,15:49,274.79,274.79,274.56,274.56,2169
06/17/2003,15:51,274.52,274.52,274.12,274.12,2348
06/17/2003,15:52,274.12,274.12,274.07,274.07,3131
06/17/2003,15:53,274.07,274.12,273.67,273.67,16213
06/17/2003,15:54,273.58,273.94,273.58,273.8,4696
06/17/2003,15:55,273.67,273.67,273.67,273.67,2505
06/17/2003,15:56,273.71,273.71,273.71,273.71,2236
06/17/2003,15:57,273.8,273.85,273.62,273.62,4517
06/17/2003,15:58,273.58,273.89,273.58,273.89,8207
06/17/2003,15:59,273.67,273.67,273.45,273.45,827
06/18/2003,09:35,272.1,272.1,272.1,272.1,1118
06/18/2003,09:36,273.45,273.67,273.22,273.22,1767
06/18/2003,09:37,272.78,272.78,271.88,271.88,246
06/18/2003,09:38,271.66,272.55,271.21,271.66,7648
06/18/2003,09:39,271.7,271.7,271.12,271.12,1543
06/18/2003,09:40,271.43,271.66,270.54,271.03,23928
06/18/2003,09:41,270.99,270.99,270.49,270.49,24174
06/18/2003,09:42,270.76,270.76,269.87,269.87,2370
06/18/2003,09:43,270.09,270.32,270.09,270.09,3578
06/18/2003,09:44,269.96,270.18,269.96,270.09,1342
06/18/2003,09:45,270.18,270.76,270.09,270.76,738
06/18/2003,09:46,270.76,270.94,270.76,270.94,335
06/18/2003,09:47,270.99,270.99,270.81,270.81,783
06/18/2003,09:48,270.81,271.21,270.81,271.21,3623
06/18/2003,09:49,270.99,270.99,270.85,270.85,3265
06/18/2003,09:50,270.76,271.34,270.76,270.99,6754
06/18/2003,09:51,271.17,271.75,271.17,271.48,716
06/18/2003,09:52,271.88,272.78,271.75,272.19,3466
06/18/2003,09:53,272.33,272.78,272.24,272.51,4070
06/18/2003,09:54,272.6,273.31,272.55,273.31,2370
06/18/2003,09:55,273.31,273.67,273.22,273.22,738
06/18/2003,09:56,273.67,273.67,273.31,273.62,10197
06/18/2003,09:57,273.27,273.45,273.27,273.45,626
06/18/2003,09:58,273,273.31,272.69,272.78,14066
06/18/2003,09:59,272.78,272.86,272.78,272.86,16794
06/18/2003,10:00,273.45,273.71,273.45,273.67,2505
06/18/2003,10:01,273.98,274.25,273.85,274.21,2549
06/18/2003,10:02,274.38,274.38,274.21,274.21,1051
06/18/2003,10:03,274.21,274.21,273.67,273.98,2124
06/18/2003,10:04,273.94,275.01,273.94,275.01,939
06/18/2003,10:05,275.37,275.41,275.23,275.23,335
06/18/2003,10:06,275.55,275.64,275.46,275.46,716
06/18/2003,10:07,275.46,276.35,275.46,276.35,2192
06/18/2003,10:08,275.68,276.35,275.46,276.35,8274
06/18/2003,10:09,276.04,276.13,276.04,276.13,112
06/18/2003,10:10,275.91,275.91,275.41,275.73,6351
06/18/2003,10:11,275.37,275.99,275.32,275.32,11875
06/18/2003,10:13,275.68,276.04,275.59,275.82,3936
06/18/2003,10:14,276.04,276.04,275.91,275.91,6932
06/18/2003,10:15,275.91,276.35,275.91,276.17,1901
06/18/2003,10:16,276.35,276.67,276.35,276.58,425
06/18/2003,10:17,276.13,276.75,276.13,276.75,2393
06/18/2003,10:18,276.49,276.93,276.35,276.35,9996
06/18/2003,10:19,276.35,276.35,276.35,276.35,89
06/18/2003,10:20,276.31,276.8,276.31,276.53,5032
06/18/2003,10:21,276.71,276.71,276.58,276.67,380
06/18/2003,10:22,276.53,276.53,276.53,276.53,447
06/18/2003,10:23,276.17,276.26,276.13,276.13,246
06/18/2003,10:24,276.44,276.44,276.44,276.44,22385
06/18/2003,10:25,276.44,276.53,276.35,276.4,3667
06/18/2003,10:26,276.44,276.58,276.44,276.58,783
06/18/2003,10:27,276.53,276.58,276.26,276.26,2169
06/18/2003,10:28,275.95,275.95,275.68,275.68,11539
06/18/2003,10:29,275.32,275.32,275.23,275.23,291
06/18/2003,10:30,275.82,275.82,274.56,274.56,3466
06/18/2003,10:31,274.56,275.01,273.67,273.67,9124
06/18/2003,10:32,274.56,274.56,273,273.49,31039
06/18/2003,10:33,272.69,273.62,272.69,272.78,15184
06/18/2003,10:34,273.45,273.45,272.86,273.27,2728
06/18/2003,10:35,273.58,273.67,273.36,273.58,6776
06/18/2003,10:36,273.67,274.12,273.67,273.98,3354
06/18/2003,10:37,274.12,274.7,274.12,274.34,5501
06/18/2003,10:38,274.47,274.47,273.89,274.16,12546
06/18/2003,10:39,274.52,274.56,274.52,274.56,537
06/18/2003,10:40,273.89,274.16,273.89,274.12,581
06/18/2003,10:41,273.54,273.85,273.54,273.85,335
06/18/2003,10:42,273.62,273.62,273.13,273.13,157
06/18/2003,10:43,273.36,273.36,272.78,272.78,4942
06/18/2003,10:44,272.69,272.69,272.19,272.33,2684
06/18/2003,10:45,272.24,272.6,272.19,272.33,3869
06/18/2003,10:47,272.73,272.91,272.73,272.91,671
06/18/2003,10:48,272.33,272.33,272.33,272.33,268
06/18/2003,10:49,272.6,272.91,272.33,272.33,12523
06/18/2003,10:50,272.33,272.33,272.33,272.33,1118
06/18/2003,10:51,272.1,272.1,271.84,271.84,671
06/18/2003,10:52,272.1,272.33,272.1,272.33,447
06/18/2003,10:53,272.33,273.13,272.33,273.13,1096
06/18/2003,10:54,273.22,273.22,273.22,273.22,447
06/18/2003,10:55,273.04,273.27,273.04,273.27,783
06/18/2003,10:56,272.91,272.91,272.91,272.91,447
06/18/2003,10:59,273.45,273.85,273.45,273.8,268
06/18/2003,11:01,273.4,273.67,273.4,273.67,157
06/18/2003,11:03,273.18,273.18,273.18,273.18,45
06/18/2003,11:05,274.56,274.56,274.34,274.34,2236
06/18/2003,11:09,274.03,274.12,274.03,274.12,67
06/18/2003,11:10,274.34,274.34,274.16,274.16,1342
06/18/2003,11:12,273.89,273.94,273.89,273.94,313
06/18/2003,11:13,273.67,273.67,273.67,273.67,224
06/18/2003,11:14,273.67,273.67,273.67,273.67,67
06/18/2003,11:15,274.03,274.03,274.03,274.03,67
06/18/2003,11:16,274.07,274.07,274.07,274.07,45
06/18/2003,11:17,274.65,274.65,274.65,274.65,22
06/18/2003,11:19,274.79,274.79,274.79,274.79,89
06/18/2003,11:20,274.79,274.79,274.79,274.79,268
06/18/2003,11:24,274.83,274.83,274.83,274.83,22
06/18/2003,11:25,275.01,275.06,275.01,275.06,1230
06/18/2003,11:26,275.64,275.64,275.64,275.64,201
06/18/2003,11:27,275.91,275.91,275.91,275.91,224
06/18/2003,11:28,275.68,275.68,275.68,275.68,224
06/18/2003,11:29,275.59,275.59,275.01,275.01,1297
06/18/2003,11:31,275.95,275.95,275.91,275.91,1185
06/18/2003,11:32,275.77,275.82,275.77,275.82,89
06/18/2003,11:33,275.99,275.99,275.91,275.91,246
06/18/2003,11:34,275.82,275.82,275.82,275.82,157
06/18/2003,11:35,275.64,275.64,275.64,275.64,559
06/18/2003,11:36,275.91,275.91,275.73,275.73,470
06/18/2003,11:37,275.55,275.55,275.55,275.55,45
06/18/2003,11:38,275.46,275.46,275.46,275.46,671
06/18/2003,11:39,275.77,275.77,275.77,275.77,67
06/18/2003,11:41,275.77,275.77,275.77,275.77,22
06/18/2003,11:42,275.5,275.77,275.5,275.77,5703
06/18/2003,11:43,275.46,275.46,274.56,274.56,1677
06/18/2003,11:44,274.79,274.79,274.79,274.79,425
06/18/2003,11:46,274.34,274.34,274.12,274.12,67
06/18/2003,11:47,273.89,273.89,273.71,273.71,246
06/18/2003,11:48,273.85,273.85,273.85,273.85,447
06/18/2003,11:52,274.47,274.47,274.47,274.47,45
06/18/2003,11:54,273.62,273.62,273.62,273.62,224
06/18/2003,11:55,273.36,273.36,273.36,273.36,224
06/18/2003,11:57,273.45,273.67,273.45,273.67,1834
06/18/2003,11:58,273.76,273.76,273.76,273.76,559
06/18/2003,11:59,274.07,274.07,274.07,274.07,380
06/18/2003,12:02,273.67,273.67,273.31,273.31,313
06/18/2003,12:03,273.45,273.45,273.45,273.45,134
06/18/2003,12:06,274.12,274.12,274.12,274.12,224
06/18/2003,12:12,273.98,273.98,273.98,273.98,22
06/18/2003,12:17,274.03,274.07,273.94,273.94,537
06/18/2003,12:18,274.03,274.03,274.03,274.03,447
06/18/2003,12:20,274.07,274.07,274.07,274.07,447
06/18/2003,12:24,274.03,274.03,273.94,273.94,268
06/18/2003,12:25,273.62,273.62,273.45,273.45,537
06/18/2003,12:26,273.54,273.54,273.36,273.36,537
06/18/2003,12:28,273,273,273,273,179
06/18/2003,12:30,273.13,273.13,273.13,273.13,45
06/18/2003,12:31,273.13,273.22,273.13,273.22,850
06/18/2003,12:33,273.09,273.09,273.09,273.09,291
06/18/2003,12:35,273,273,272.78,272.78,514
06/18/2003,12:36,273,273,273,273,89
06/18/2003,12:37,273,273,273,273,2236
06/18/2003,12:41,273.45,273.45,273.45,273.45,45
06/18/2003,12:45,273.09,273.09,272.78,272.78,2303
06/18/2003,12:51,273,273,273,273,45
06/18/2003,12:55,273.27,273.27,273.27,273.27,335
06/18/2003,13:00,273.67,273.67,273.67,273.67,1454
06/18/2003,13:11,273.71,273.71,273.71,273.71,22
06/18/2003,13:13,273.8,273.8,273.76,273.76,313
06/18/2003,13:16,274.12,274.12,274.12,274.12,89
06/18/2003,13:18,274.12,274.12,274.12,274.12,134
06/18/2003,13:19,274.21,274.21,274.21,274.21,45
06/18/2003,13:22,274.52,274.52,274.3,274.3,268
06/18/2003,13:23,274.47,274.47,274.47,274.47,1118
06/18/2003,13:30,274.07,274.07,274.07,274.07,22
06/18/2003,13:31,274.03,274.03,274.03,274.03,112
06/18/2003,13:32,274.03,274.03,274.03,274.03,224
06/18/2003,13:34,273.98,273.98,273.98,273.98,22
06/18/2003,13:35,273.85,273.85,273.85,273.85,1118
06/18/2003,13:45,273.4,273.45,273.4,273.45,45
06/18/2003,13:49,273.67,273.67,273.67,273.67,112
06/18/2003,13:50,273.85,273.85,273.85,273.85,224
06/18/2003,13:53,273.85,273.85,273.85,273.85,1118
06/18/2003,13:55,273.85,273.85,273.85,273.85,1118
06/18/2003,13:56,273.94,273.94,273.94,273.94,22
06/18/2003,14:00,274.12,274.12,274.12,274.12,22
06/18/2003,14:03,274.03,274.03,273.89,273.89,134
06/18/2003,14:05,273.98,273.98,273.98,273.98,112
06/18/2003,14:10,273.76,273.76,273.76,273.76,2236
06/18/2003,14:12,273.85,273.85,273.85,273.85,2013
06/18/2003,14:13,273.67,273.85,273.67,273.85,179
06/18/2003,14:20,273.85,273.85,273.85,273.85,67
06/18/2003,14:22,273.67,273.67,273.67,273.67,1051
06/18/2003,14:23,273.62,273.62,273.62,273.62,112
06/18/2003,14:26,273.45,273.45,273.45,273.45,1118
06/18/2003,14:28,273.4,273.4,273.4,273.4,224
06/18/2003,14:31,273.18,273.18,273,273.18,1700
06/18/2003,14:34,272.6,272.6,272.6,272.6,45
06/18/2003,14:36,272.51,272.6,272.51,272.6,1297
06/18/2003,14:37,272.78,272.78,272.78,272.78,112
06/18/2003,14:38,272.78,272.78,272.78,272.78,268
06/18/2003,14:39,272.42,272.42,272.42,272.42,268
06/18/2003,14:40,272.55,272.55,272.55,272.55,8945
06/18/2003,14:44,272.51,272.51,272.51,272.51,447
06/18/2003,14:49,272.1,272.1,271.75,271.75,134
06/18/2003,14:51,272.01,272.19,272.01,272.19,2773
06/18/2003,14:58,272.24,272.24,272.24,272.24,224
06/18/2003,15:02,272.33,272.33,272.33,272.33,22
06/18/2003,15:04,272.46,272.46,272.46,272.46,1118
06/18/2003,15:06,272.28,272.28,272.28,272.28,45
06/18/2003,15:11,272.55,272.55,272.55,272.55,22
06/18/2003,15:12,272.55,272.55,272.55,272.55,1118
06/18/2003,15:17,273.09,273.09,273,273,2236
06/18/2003,15:18,273,273,273,273,22
06/18/2003,15:20,272.78,272.78,272.78,272.78,447
06/18/2003,15:26,272.78,272.78,272.78,272.78,2460
06/18/2003,15:27,273.09,273.09,273.09,273.09,224
06/18/2003,15:28,273,273,273,273,224
06/18/2003,15:29,273.04,273.04,273.04,273.04,45
06/18/2003,15:30,272.64,273.04,272.64,273.04,67
06/18/2003,15:33,272.82,272.82,272.82,272.82,425
06/18/2003,15:35,273.31,273.31,273.22,273.31,179
06/18/2003,15:36,273.45,273.45,273.45,273.45,22
06/18/2003,15:37,273.54,273.62,273.54,273.62,470
06/18/2003,15:42,273.62,273.62,273.62,273.62,89
06/18/2003,15:44,273.62,273.62,273.62,273.62,224
06/18/2003,15:46,273.98,273.98,273.98,273.98,112
06/18/2003,15:47,273.76,274.21,273.76,274.21,1677
06/18/2003,15:49,273.85,273.89,273.85,273.85,470
06/18/2003,15:51,274.07,274.07,274.07,274.07,112
06/18/2003,15:56,274.21,274.21,274.07,274.07,246
06/18/2003,15:57,274.34,274.34,274.34,274.34,559
06/18/2003,15:58,274.21,274.34,273.89,274.34,403
06/19/2003,09:35,273.22,274.56,273.22,274.56,2773
06/19/2003,09:36,273.89,275.32,273.89,275.32,1118
06/19/2003,09:37,275.01,276.13,275.01,276.13,5747
06/19/2003,09:38,276.26,276.58,275.01,276,6396
06/19/2003,09:39,275.91,275.91,275.28,275.28,1140
06/19/2003,09:40,275.23,275.23,274.56,274.56,2438
06/19/2003,09:41,274.61,274.61,274.03,274.03,358
06/19/2003,09:42,274.12,274.12,274.07,274.07,671
06/19/2003,09:43,274.12,274.12,274.12,274.12,5591
06/19/2003,09:44,274.39,274.39,274.39,274.39,179
06/19/2003,09:46,275.01,275.06,274.65,274.65,31800
06/19/2003,09:48,274.56,274.56,274.56,274.56,45
06/19/2003,09:50,275.55,275.86,275.23,275.46,11830
06/19/2003,09:51,274.92,275.01,274.92,275.01,2326
06/19/2003,09:52,274.74,275.1,274.74,275.1,1163
06/19/2003,09:53,275.15,275.15,275.15,275.15,22
06/19/2003,09:54,275.59,275.77,275.59,275.77,4741
06/19/2003,09:55,275.68,275.68,275.68,275.68,45
06/19/2003,10:00,275.23,275.23,275.23,275.23,224
06/19/2003,10:01,276.08,276.08,276.08,276.08,22
06/19/2003,10:02,276.08,276.08,275.55,275.68,3533
06/19/2003,10:03,275.15,275.46,275.15,275.46,581
06/19/2003,10:04,275.15,275.15,275.15,275.15,380
06/19/2003,10:05,275.01,275.01,275.01,275.01,4473
06/19/2003,10:06,274.56,274.56,274.56,274.56,22
06/19/2003,10:07,274.12,274.12,274.12,274.12,22
06/19/2003,10:08,274.34,274.34,274.34,274.34,246
06/19/2003,10:10,274.56,274.56,274.21,274.47,425
06/19/2003,10:11,274.12,274.12,273.76,273.76,604
06/19/2003,10:12,273.76,273.76,273.58,273.58,134
06/19/2003,10:13,273.22,273.22,273.22,273.22,22
06/19/2003,10:14,272.86,273.22,272.86,273,7380
06/19/2003,10:15,273.13,273.27,273.13,273.22,7827
06/19/2003,10:16,272.95,273.31,272.95,273.22,1811
06/19/2003,10:17,273.63,273.63,273.63,273.63,45
06/19/2003,10:18,274.07,274.07,274.07,274.07,2236
06/19/2003,10:20,273.76,273.76,273.76,273.76,3354
06/19/2003,10:21,274.03,274.47,274.03,274.47,268
06/19/2003,10:23,274.56,274.7,274.56,274.7,3354
06/19/2003,10:24,274.56,274.56,274.56,274.56,2236
06/19/2003,10:25,274.83,274.83,274.56,274.56,157
06/19/2003,10:29,274.56,274.79,274.56,274.79,8945
06/19/2003,10:30,274.52,274.56,274.52,274.56,3377
06/19/2003,10:31,275.15,275.91,275.15,275.19,3265
06/19/2003,10:32,275.64,276.13,275.64,276.13,18852
06/19/2003,10:33,276.13,276.8,276.13,276.8,9437
06/19/2003,10:34,276.71,276.98,276.71,276.98,760
06/19/2003,10:35,276.93,277.69,276.93,277.69,8878
06/19/2003,10:36,277.69,278.14,277.34,278.05,2616
06/19/2003,10:37,277.83,278.54,277.25,278.54,8856
06/19/2003,10:38,278.59,278.72,278.14,278.14,1297
06/19/2003,10:39,278.14,278.14,278.14,278.14,895
06/19/2003,10:40,278.28,278.28,278.14,278.14,4629
06/19/2003,10:41,278.37,278.54,278.14,278.5,3287
06/19/2003,10:42,278.37,278.59,278.28,278.28,4517
06/19/2003,10:43,278.23,278.37,278.14,278.37,2930
06/19/2003,10:44,278.14,278.77,278.14,278.72,2751
06/19/2003,10:45,278.68,279.04,278.41,278.63,6932
06/19/2003,10:46,278.68,278.68,278.59,278.59,3489
06/19/2003,10:47,279.04,279.04,278.59,278.59,1454
06/19/2003,10:48,278.59,278.95,278.59,278.59,827
06/19/2003,10:49,278.59,278.59,278.37,278.37,581
06/19/2003,10:50,278.59,278.59,278.37,278.37,6038
06/19/2003,10:51,278.81,278.81,278.19,278.37,20686
06/19/2003,10:52,278.37,278.41,278.37,278.41,12836
06/19/2003,10:53,278.63,278.68,278.59,278.59,4741
06/19/2003,10:54,278.5,278.5,278.45,278.45,22810
06/19/2003,10:55,278.59,278.77,278.59,278.68,4808
06/19/2003,10:56,278.68,278.68,278.68,278.68,447
06/19/2003,10:57,279.04,279.04,279.04,279.04,671
06/19/2003,10:58,279.26,279.53,279.17,279.17,3712
06/19/2003,10:59,278.99,279.26,278.99,279.26,224
06/19/2003,11:00,279.17,279.17,279.04,279.04,537
06/19/2003,11:01,279.04,279.04,279.04,279.04,3757
06/19/2003,11:02,278.81,278.81,278.77,278.77,1297
06/19/2003,11:03,278.59,278.59,278.59,278.59,89
06/19/2003,11:04,278.63,279.04,278.63,278.68,15296
06/19/2003,11:05,278.59,279.26,278.59,279.26,22407
06/19/2003,11:07,279.26,279.26,279.04,279.08,5881
06/19/2003,11:08,279.04,279.26,279.04,279.13,6731
06/19/2003,11:09,279.13,279.13,279.13,279.13,22
06/19/2003,11:10,279.13,279.13,279.13,279.13,22475
06/19/2003,11:11,279.04,279.53,279.04,279.13,3354
06/19/2003,11:12,279.3,279.3,279.3,279.3,447
06/19/2003,11:13,279.13,279.13,278.95,279.13,1834
06/19/2003,11:14,278.77,278.77,278.54,278.54,1342
06/19/2003,11:15,278.41,278.86,278.41,278.81,7156
06/19/2003,11:16,278.59,278.59,278.28,278.41,671
06/19/2003,11:17,278.59,278.59,278.45,278.59,3824
06/19/2003,11:18,278.59,278.72,278.59,278.72,6686
06/19/2003,11:20,279.13,279.13,278.81,278.81,6932
06/19/2003,11:21,278.81,278.81,278.81,278.81,783
06/19/2003,11:22,278.81,278.81,278.81,278.81,1118
06/19/2003,11:23,279.04,279.04,278.99,278.99,2169
06/19/2003,11:24,279.08,279.08,279.08,279.08,67
06/19/2003,11:26,279.13,279.13,279.13,279.13,895
06/19/2003,11:27,279.04,279.04,279.04,279.04,11181
06/19/2003,11:29,278.9,278.9,278.9,278.9,1118
06/19/2003,11:31,278.86,278.86,278.81,278.81,1946
06/19/2003,11:32,279.04,279.04,279.04,279.04,22
06/19/2003,11:33,279.04,279.13,279.04,279.13,1364
06/19/2003,11:36,279.35,279.35,279.35,279.35,22
06/19/2003,11:37,279.48,279.48,279.26,279.26,22430
06/19/2003,11:38,279.84,280.15,279.48,280.15,3176
06/19/2003,11:41,280.29,280.29,280.15,280.15,268
06/19/2003,11:42,279.93,280.02,279.93,279.93,1208
06/19/2003,11:43,280.38,280.38,280.38,280.38,22
06/19/2003,11:44,280.38,280.82,280.38,280.38,2102
06/19/2003,11:45,280.15,280.15,280.15,280.15,1118
06/19/2003,11:46,280.38,280.38,280.38,280.38,45
06/19/2003,11:47,280.65,280.65,280.6,280.6,693
06/19/2003,11:48,280.82,280.82,280.82,280.82,67
06/19/2003,11:49,280.82,280.82,280.78,280.78,1163
06/19/2003,11:50,280.82,281.05,280.82,281.05,313
06/19/2003,11:51,280.82,280.82,280.82,280.82,1118
06/19/2003,11:52,280.91,281.14,280.91,281.14,224
06/19/2003,11:54,281.27,281.27,281.27,281.27,201
06/19/2003,11:55,281.41,281.41,281.41,281.41,45
06/19/2003,11:56,281.41,281.41,281.41,281.41,22
06/19/2003,11:57,281.5,281.72,281.27,281.27,2236
06/19/2003,11:59,281.23,281.72,281.23,281.72,268
06/19/2003,12:00,281.63,281.63,281.5,281.5,246
06/19/2003,12:01,281.18,281.18,281.18,281.18,67
06/19/2003,12:02,280.74,280.82,280.74,280.82,3086
06/19/2003,12:03,280.38,280.38,280.38,280.38,112
06/19/2003,12:04,280.74,280.74,280.74,280.74,2952
06/19/2003,12:05,280.2,280.6,280.2,280.6,335
06/19/2003,12:06,280.82,280.82,280.82,280.82,22
06/19/2003,12:07,280.29,280.47,280.29,280.47,11204
06/19/2003,12:09,280.11,280.38,280.11,280.38,4808
06/19/2003,12:18,281.27,281.27,281.27,281.27,1118
06/19/2003,12:19,281.27,281.27,281.27,281.27,157
06/19/2003,12:20,281.63,281.63,281.63,281.63,447
06/19/2003,12:21,281.63,281.63,281.63,281.63,45
06/19/2003,12:25,281.63,281.67,281.63,281.63,179
06/19/2003,12:26,281.72,281.72,281.63,281.63,537
06/19/2003,12:28,281.94,281.94,281.94,281.94,2236
06/19/2003,12:29,281.76,281.76,281.72,281.72,2952
06/19/2003,12:30,281.63,281.63,281.63,281.63,67
06/19/2003,12:31,281.45,281.58,281.45,281.58,917
06/19/2003,12:32,281.5,281.5,281.5,281.5,22
06/19/2003,12:33,281.58,281.58,281.58,281.58,2124
06/19/2003,12:34,281.36,281.36,281.36,281.36,45
06/19/2003,12:36,281.41,281.5,281.09,281.5,157
06/19/2003,12:37,281.09,281.09,281.09,281.09,268
06/19/2003,12:38,281.18,281.18,281.18,281.18,246
06/19/2003,12:39,280.91,281.09,280.91,281.09,89
06/19/2003,12:40,281.23,281.23,281.23,281.23,157
06/19/2003,12:42,281.05,281.18,280.6,281.18,179
06/19/2003,12:43,281,281,281,281,224
06/19/2003,12:44,280.82,280.82,280.82,280.82,1118
06/19/2003,12:45,281.05,281.05,281.05,281.05,895
06/19/2003,12:46,280.87,280.87,280.87,280.87,179
06/19/2003,12:48,281.05,281.18,281.05,281.18,939
06/19/2003,12:50,281.27,281.27,281.27,281.27,67
06/19/2003,12:53,281.58,281.58,281.58,281.58,895
06/19/2003,12:55,281.58,281.58,281.58,281.58,224
06/19/2003,13:00,281.05,281.05,281.05,281.05,1073
06/19/2003,13:01,281.14,281.14,281.14,281.14,45
06/19/2003,13:04,281.14,281.14,281.14,281.14,45
06/19/2003,13:06,281.27,281.27,281.27,281.27,224
06/19/2003,13:08,281.18,281.18,281.18,281.18,22
06/19/2003,13:13,281.09,281.09,281.09,281.09,1118
06/19/2003,13:20,281.45,281.45,281.45,281.45,67
06/19/2003,13:24,281.72,281.72,281.72,281.72,1118
06/19/2003,13:25,281.72,281.72,281.72,281.72,2236
06/19/2003,13:28,281.72,281.72,281.72,281.72,22
06/19/2003,13:30,281.81,281.81,281.81,281.81,22
06/19/2003,13:31,281.72,281.72,281.72,281.72,112
06/19/2003,13:33,282.12,282.12,282.12,282.12,112
06/19/2003,13:34,282.03,282.03,282.03,282.03,179
06/19/2003,13:35,282.12,282.12,282.12,282.12,22
06/19/2003,13:36,282.17,282.17,282.17,282.17,45
06/19/2003,13:40,281.9,281.94,281.9,281.9,112
06/19/2003,13:41,281.9,281.9,281.9,281.9,22
06/19/2003,13:43,281.9,281.9,281.9,281.9,268
06/19/2003,13:44,282.17,282.17,281.9,281.9,268
06/19/2003,13:45,282.12,282.12,282.12,282.12,671
06/19/2003,13:46,282.03,282.03,282.03,282.03,671
06/19/2003,13:48,281.9,281.9,281.9,281.9,447
06/19/2003,13:49,281.63,281.63,281.58,281.58,939
06/19/2003,13:51,281.32,281.32,281.32,281.32,45
06/19/2003,13:52,281.32,281.32,281.32,281.32,45
06/19/2003,13:55,281.05,281.41,281.05,281.41,89
06/19/2003,13:56,280.74,280.74,280.74,280.74,45
06/19/2003,13:57,280.82,280.82,280.33,280.33,134
06/19/2003,13:58,280.38,280.38,280.15,280.15,1118
06/19/2003,13:59,280.15,280.38,280.15,280.38,157
06/19/2003,14:00,280.15,280.15,280.06,280.06,1140
06/19/2003,14:02,280.29,280.29,280.29,280.29,492
06/19/2003,14:04,280.11,280.11,280.11,280.11,22
06/19/2003,14:05,280.29,280.29,280.29,280.29,537
06/19/2003,14:07,280.74,280.74,280.74,280.74,447
06/19/2003,14:09,280.38,280.38,280.38,280.38,1789
06/19/2003,14:11,279.93,279.93,279.93,279.93,224
06/19/2003,14:12,279.21,279.21,279.21,279.21,246
06/19/2003,14:14,279.04,280.6,278.77,278.77,3981
06/19/2003,14:15,278.81,278.81,278.81,278.81,224
06/19/2003,14:16,278.81,278.81,278.81,278.81,67
06/19/2003,14:17,279.3,279.3,279.3,279.3,45
06/19/2003,14:19,279.04,279.04,278.59,278.59,179
06/19/2003,14:20,278.54,278.54,277.96,277.96,693
06/19/2003,14:21,277.96,277.96,277.96,277.96,112
06/19/2003,14:22,277.92,278.59,277.92,278.1,19232
06/19/2003,14:24,278.95,279.04,278.95,279.04,268
06/19/2003,14:25,279.26,279.26,279.26,279.26,224
06/19/2003,14:26,279.48,279.48,279.48,279.48,45
06/19/2003,14:27,279.71,280.02,279.71,280.02,313
06/19/2003,14:28,279.93,279.98,279.93,279.98,45
06/19/2003,14:30,279.93,279.93,279.93,279.93,559
06/19/2003,14:32,279.93,279.93,279.93,279.93,22
06/19/2003,14:33,279.93,279.93,279.93,279.93,224
06/19/2003,14:34,279.84,279.84,279.84,279.84,1118
06/19/2003,14:38,279.75,279.75,279.75,279.75,157
06/19/2003,14:44,279.93,279.93,279.93,279.93,112
06/19/2003,14:48,279.3,279.3,279.3,279.3,45
06/19/2003,14:49,279.04,279.04,279.04,279.04,134
06/19/2003,14:51,279.48,279.48,279.48,279.48,224
06/19/2003,14:52,279.75,279.75,279.75,279.75,22
06/19/2003,14:53,279.75,279.75,279.75,279.75,179
06/19/2003,14:55,279.71,279.71,279.39,279.39,403
06/19/2003,15:00,279.35,279.35,279.35,279.35,224
06/19/2003,15:08,279.48,279.48,279.21,279.21,447
06/19/2003,15:09,279.3,279.3,279.3,279.3,22
06/19/2003,15:10,279.57,279.57,279.57,279.57,179
06/19/2003,15:11,279.57,279.57,279.57,279.57,313
06/19/2003,15:14,279.57,279.57,279.57,279.57,22
06/19/2003,15:16,279.39,279.39,279.39,279.39,67
06/19/2003,15:18,279.04,279.04,279.04,279.04,3578
06/19/2003,15:20,278.95,278.95,278.81,278.9,134
06/19/2003,15:21,278.81,278.81,278.81,278.81,671
06/19/2003,15:22,278.81,278.81,278.81,278.81,1096
06/19/2003,15:24,279.13,279.13,278.59,278.59,4473
06/19/2003,15:25,278.68,278.68,278.68,278.68,157
06/19/2003,15:26,278.86,278.86,278.68,278.68,45
06/19/2003,15:27,278.68,278.68,278.68,278.68,157
06/19/2003,15:28,278.81,278.81,278.72,278.72,179
06/19/2003,15:31,278.81,278.81,278.5,278.5,1677
06/19/2003,15:32,278.41,278.41,278.23,278.32,7156
06/19/2003,15:33,278.23,278.23,278.14,278.14,313
06/19/2003,15:34,278.1,278.1,277.92,277.92,3377
06/19/2003,15:35,277.87,277.87,277.47,277.47,1543
06/19/2003,15:36,277.52,277.74,277.38,277.56,1364
06/19/2003,15:37,277.52,277.69,277.52,277.69,805
06/19/2003,15:38,277.47,277.74,277.47,277.74,313
06/19/2003,15:39,278.05,278.05,277.83,277.83,2393
06/19/2003,15:40,278.1,278.1,278.1,278.1,581
06/19/2003,15:41,277.96,277.96,277.96,277.96,224
06/19/2003,15:42,278.1,278.1,278.1,278.1,403
06/19/2003,15:43,278.41,278.41,277.81,277.81,5591
06/19/2003,15:44,278.41,278.41,278.41,278.41,224
06/19/2003,15:45,278.37,278.37,277.92,278.32,2214
06/19/2003,15:46,278.23,278.23,278.23,278.23,2236
06/19/2003,15:48,278.14,278.14,278.14,278.14,157
06/19/2003,15:49,278.72,278.72,278.72,278.72,447
06/19/2003,15:52,278.68,278.68,278.5,278.5,17913
06/19/2003,15:54,278.77,278.77,278.77,278.77,67
06/19/2003,15:55,278.45,278.45,278.45,278.45,45
06/19/2003,15:56,278.5,278.5,278.5,278.5,89
06/19/2003,15:57,278.37,278.37,278.37,278.37,112
06/19/2003,15:58,278.28,278.28,278.23,278.23,626
06/19/2003,15:59,278.19,278.37,278.19,278.32,917
06/20/2003,09:35,278.59,278.59,278.59,278.59,157
06/20/2003,09:38,279.53,279.53,279.21,279.21,492
06/20/2003,09:39,279.62,279.62,279.62,279.62,224
06/20/2003,09:40,279.48,279.48,279.48,279.48,1275
06/20/2003,09:41,279.71,279.71,279.71,279.71,447
06/20/2003,09:42,279.93,279.93,279.8,279.8,1140
06/20/2003,09:45,279.97,279.97,279.93,279.93,1677
06/20/2003,09:46,280.82,281.05,280.38,281,2169
06/20/2003,09:47,281.05,281.5,280.73,281.5,10622
06/20/2003,09:48,281.5,281.58,281.5,281.58,2505
06/20/2003,09:49,281.5,281.5,281.27,281.27,850
06/20/2003,09:51,280.6,280.6,280.38,280.38,335
06/20/2003,09:53,280.11,280.15,280.11,280.15,2616
06/20/2003,09:55,278.14,278.14,278.14,278.14,2236
06/20/2003,09:57,277.74,277.74,277.74,277.74,112
06/20/2003,09:59,277.34,278.36,277.34,278.36,11181
06/20/2003,10:01,277.25,277.25,276.93,276.93,179
06/20/2003,10:02,276.35,276.35,276.35,276.35,1118
06/20/2003,10:03,277.07,277.07,277.07,277.07,447
06/20/2003,10:04,277.25,277.25,277.25,277.25,45
06/20/2003,10:05,277.29,277.29,277.29,277.29,22
06/20/2003,10:06,278.01,278.14,277.92,278.14,23481
06/20/2003,10:07,277.92,277.92,276.84,276.84,3354
06/20/2003,10:08,277.83,277.83,277.43,277.47,2594
06/20/2003,10:09,277.52,277.83,277.52,277.65,805
06/20/2003,10:10,277.92,277.92,277.92,277.92,447
06/20/2003,10:11,277.78,277.78,277.69,277.69,246
06/20/2003,10:12,277.34,277.34,277.34,277.34,89
06/20/2003,10:13,277.25,277.25,277.25,277.25,224
06/20/2003,10:15,277.69,277.69,277.47,277.47,335
06/20/2003,10:16,277.25,277.25,277.25,277.25,380
06/20/2003,10:18,276.44,276.44,275.91,275.99,1297
06/20/2003,10:19,275.95,275.95,275.91,275.91,1565
06/20/2003,10:20,276.22,276.22,276.22,276.22,224
06/20/2003,10:24,276.71,276.71,275.99,275.99,425
06/20/2003,10:26,275.91,275.91,275.91,275.91,246
06/20/2003,10:27,276.35,276.35,276.35,276.35,45
06/20/2003,10:28,277.25,277.25,276.71,276.71,604
06/20/2003,10:30,276.62,277.02,276.58,277.02,201
06/20/2003,10:33,277.25,277.25,277.25,277.25,984
06/20/2003,10:34,277.92,277.92,277.92,277.92,224
06/20/2003,10:42,278.19,278.19,278.19,278.19,447
06/20/2003,10:48,277.87,277.87,277.29,277.29,201
06/20/2003,10:51,277.56,277.56,277.56,277.56,671
06/20/2003,10:53,276.98,276.98,276.98,276.98,22
06/20/2003,11:02,277.25,277.25,277.25,277.25,895
06/20/2003,11:11,277.83,277.83,277.83,277.83,22
06/20/2003,11:12,277.92,277.92,277.92,277.92,783
06/20/2003,11:13,277.92,277.92,277.92,277.92,447
06/20/2003,11:14,277.96,277.96,277.74,277.74,2393
06/20/2003,11:16,277.96,277.96,277.96,277.96,1118
06/20/2003,11:18,277.6,277.6,277.6,277.6,447
06/20/2003,11:20,277.69,277.69,277.69,277.69,1118
06/20/2003,11:28,277.38,277.38,277.38,277.38,224
06/20/2003,11:38,277.52,277.52,277.52,277.52,89
06/20/2003,11:44,278.01,278.01,278.01,278.01,112
06/20/2003,11:45,278.1,278.5,278.1,278.5,2035
06/20/2003,11:46,278.5,278.5,278.5,278.5,22
06/20/2003,11:51,278.41,278.41,278.41,278.41,447
06/20/2003,11:52,278.5,278.54,278.5,278.54,291
06/20/2003,11:53,278.68,278.72,278.68,278.72,447
06/20/2003,11:57,278.81,278.81,278.81,278.81,1677
06/20/2003,11:58,278.86,278.86,278.86,278.86,22
06/20/2003,12:01,278.59,278.59,278.59,278.59,1118
06/20/2003,12:02,278.72,278.72,278.72,278.72,22
06/20/2003,12:06,278.95,279.26,278.95,279.26,693
06/20/2003,12:07,278.95,278.95,278.95,278.95,447
06/20/2003,12:08,279.26,279.26,279.04,279.04,5702
06/20/2003,12:09,279.44,279.44,279.44,279.44,224
06/20/2003,12:10,279.44,279.48,279.39,279.39,1140
06/20/2003,12:11,279.48,279.48,279.48,279.48,895
06/20/2003,12:13,279.44,279.44,279.44,279.44,224
06/20/2003,12:16,279.48,279.48,279.48,279.48,291
06/20/2003,12:20,279.39,279.39,279.39,279.39,224
06/20/2003,12:25,279.13,279.13,279.13,279.13,22
06/20/2003,12:28,279.04,279.04,279.04,279.04,224
06/20/2003,12:41,278.68,278.68,278.68,278.68,45
06/20/2003,12:44,279.04,279.04,279.04,279.04,112
06/20/2003,12:48,278.95,278.95,278.95,278.95,22
06/20/2003,12:51,278.99,278.99,278.99,278.99,22
06/20/2003,12:59,278.68,278.68,278.68,278.68,22
06/20/2003,13:03,278.41,278.41,278.41,278.41,22
06/20/2003,13:04,277.87,277.87,277.87,277.87,112
06/20/2003,13:05,277.69,277.69,277.69,277.69,268
06/20/2003,13:09,277.65,277.65,277.65,277.65,224
06/20/2003,13:10,277.65,277.65,277.65,277.65,671
06/20/2003,13:14,277.25,277.25,276.89,276.93,626
06/20/2003,13:15,277.25,277.25,276.93,276.93,268
06/20/2003,13:18,276.8,276.8,276.8,276.8,157
06/20/2003,13:20,277.02,277.02,277.02,277.02,1118
06/20/2003,13:21,276.75,276.75,276.75,276.75,112
06/20/2003,13:25,276.49,276.49,276.49,276.49,1118
06/20/2003,13:30,276.49,276.49,276.49,276.49,67
06/20/2003,13:31,276.13,276.13,276.13,276.13,1118
06/20/2003,13:32,275.73,275.73,275.73,275.73,22
06/20/2003,13:33,275.77,275.77,275.77,275.77,3019
06/20/2003,13:34,275.77,275.77,275.77,275.77,447
06/20/2003,13:35,275.77,275.77,275.77,275.77,671
06/20/2003,13:37,276.49,276.49,276.49,276.49,22
06/20/2003,13:38,276.49,276.49,276.49,276.49,45
06/20/2003,13:40,276.49,276.49,276.49,276.49,22
06/20/2003,13:41,276.04,276.04,276.04,276.04,67
06/20/2003,13:42,275.91,275.91,275.91,275.91,447
06/20/2003,13:43,275.99,275.99,275.91,275.91,4003
06/20/2003,13:45,276.22,276.22,276.22,276.22,447
06/20/2003,13:46,276.71,276.71,276.71,276.71,22
06/20/2003,13:47,276.58,276.58,276.58,276.58,22
06/20/2003,13:50,276.22,276.22,276.22,276.22,22
06/20/2003,13:52,275.99,276.35,275.99,276.35,89
06/20/2003,13:56,276.35,276.35,276.13,276.17,1498
06/20/2003,14:03,275.99,275.99,275.99,275.99,335
06/20/2003,14:08,276.17,276.17,276.17,276.17,335
06/20/2003,14:09,276.44,276.44,276.31,276.44,335
06/20/2003,14:12,276.31,276.31,276.31,276.31,112
06/20/2003,14:22,276.98,276.98,276.98,276.98,11181
06/20/2003,14:23,277.11,277.11,277.11,277.11,22
06/20/2003,14:30,277.25,277.25,277.25,277.25,22
06/20/2003,14:35,276.8,276.8,276.8,276.8,179
06/20/2003,14:53,276.8,276.8,276.8,276.8,112
06/20/2003,15:00,276.84,276.84,276.84,276.84,22
06/20/2003,15:02,276.75,276.75,276.75,276.75,447
06/20/2003,15:04,276.62,276.62,276.62,276.62,45
06/20/2003,15:09,276.44,276.44,276.44,276.44,112
06/20/2003,15:10,276.22,276.22,276.22,276.22,6709
06/20/2003,15:15,276.04,276.04,276.04,276.04,22
06/20/2003,15:19,275.95,275.95,275.95,275.95,112
06/20/2003,15:20,275.95,275.95,275.95,275.95,45
06/20/2003,15:21,275.95,275.95,275.95,275.95,1006
06/20/2003,15:22,275.95,275.95,275.95,275.95,22
06/20/2003,15:23,275.77,275.77,275.77,275.77,246
06/20/2003,15:25,275.95,275.95,275.95,275.95,112
06/20/2003,15:28,275.68,275.68,275.68,275.68,872
06/20/2003,15:29,275.41,275.41,275.32,275.32,671
06/20/2003,15:30,275.64,275.64,275.64,275.64,8945
06/20/2003,15:31,275.23,275.23,275.19,275.19,470
06/20/2003,15:32,275.19,275.23,275.19,275.23,2460
06/20/2003,15:34,275.23,275.32,275.23,275.32,2236
06/20/2003,15:35,275.41,275.5,275.32,275.32,380
06/20/2003,15:36,275.46,275.46,275.46,275.46,224
06/20/2003,15:39,275.46,275.46,275.46,275.46,22
06/20/2003,15:40,275.64,275.64,275.64,275.64,112
06/20/2003,15:41,275.68,275.68,275.68,275.68,895
06/20/2003,15:42,275.68,275.68,275.68,275.68,22
06/20/2003,15:43,275.82,275.82,275.82,275.82,112
06/20/2003,15:47,275.68,275.68,275.68,275.68,157
06/20/2003,15:48,275.91,275.91,275.91,275.91,112
06/20/2003,15:51,275.68,275.82,275.68,275.82,157
06/20/2003,15:57,275.99,275.99,275.99,275.99,67
06/20/2003,15:58,275.99,275.99,275.95,275.99,1140
06/20/2003,15:59,276.26,276.26,276.26,276.26,22
06/23/2003,09:35,276.4,276.4,276.35,276.35,939
06/23/2003,09:36,275.55,275.91,275.46,275.46,470
06/23/2003,09:37,276.35,276.35,276.35,276.35,112
06/23/2003,09:38,277.25,277.25,277.25,277.25,89
06/23/2003,09:39,277.25,278.14,277.25,278.14,1230
06/23/2003,09:40,277.87,277.87,277.87,277.87,112
06/23/2003,09:42,277.47,277.47,276.84,276.84,201
06/23/2003,09:43,276.49,276.49,276.49,276.49,224
06/23/2003,09:44,275.55,276.35,275.55,276.35,2572
06/23/2003,09:46,274.83,274.83,274.83,274.83,112
06/23/2003,09:48,274.65,274.65,274.12,274.12,2124
06/23/2003,09:49,273.94,273.94,273.94,273.94,112
06/23/2003,09:50,273.98,273.98,273.98,273.98,179
06/23/2003,09:51,274.61,274.92,274.61,274.79,470
06/23/2003,09:52,275.28,275.28,274.79,274.79,380
06/23/2003,09:53,274.83,275.01,274.83,274.88,447
06/23/2003,09:54,274.7,274.7,274.21,274.61,1454
06/23/2003,09:55,274.16,274.16,274.16,274.16,22
06/23/2003,09:56,273.67,273.67,273.67,273.67,783
06/23/2003,09:59,273.54,273.54,273.54,273.54,22
06/23/2003,10:01,273.36,273.36,273.36,273.36,112
06/23/2003,10:02,274.12,274.12,274.12,274.12,2236
06/23/2003,10:03,273.31,273.31,272.64,273.09,2572
06/23/2003,10:04,272.95,272.95,272.82,272.82,671
06/23/2003,10:05,272.78,272.78,272.28,272.28,604
06/23/2003,10:06,272.28,272.64,272.28,272.64,447
06/23/2003,10:07,272.86,272.86,272.78,272.78,447
06/23/2003,10:08,272.91,273.31,272.91,273.31,850
06/23/2003,10:09,273.36,273.62,273.36,273.62,313
06/23/2003,10:11,274.25,274.25,274.25,274.25,134
06/23/2003,10:12,274.52,274.52,273.98,273.98,89
06/23/2003,10:17,273.31,273.31,273.31,273.31,67
06/23/2003,10:19,273.62,273.62,273.27,273.27,447
06/23/2003,10:20,273.62,273.62,273.62,273.62,1118
06/23/2003,10:25,274.12,274.12,274.12,274.12,224
06/23/2003,10:26,273.58,273.58,273.58,273.58,224
06/23/2003,10:29,273.94,273.94,273.94,273.94,224
06/23/2003,10:30,274.21,274.21,274.21,274.21,224
06/23/2003,10:31,274.52,274.52,274.52,274.52,112
06/23/2003,10:33,274.79,274.79,274.61,274.61,895
06/23/2003,10:34,274.65,274.65,274.65,274.65,1118
06/23/2003,10:36,274.3,274.3,274.3,274.3,89
06/23/2003,10:37,274.3,274.3,274.3,274.3,224
06/23/2003,10:43,273.85,273.94,273.85,273.94,2460
06/23/2003,10:44,274.12,274.12,274.12,274.12,67
06/23/2003,10:46,274.03,274.07,274.03,274.07,4696
06/23/2003,10:47,274.12,274.12,274.12,274.12,4473
06/23/2003,10:48,274.43,274.56,274.43,274.56,224
06/23/2003,10:51,274.92,274.92,274.61,274.61,626
06/23/2003,10:53,275.01,275.01,275.01,275.01,224
06/23/2003,10:54,275.46,275.5,275.46,275.5,157
06/23/2003,10:56,275.46,275.46,275.46,275.46,224
06/23/2003,10:57,275.46,275.46,275.46,275.46,112
06/23/2003,10:58,275.55,275.55,275.23,275.23,492
06/23/2003,11:00,275.82,275.82,275.46,275.46,1185
06/23/2003,11:02,275.19,275.19,275.19,275.19,89
06/23/2003,11:03,275.23,275.23,274.83,274.83,895
06/23/2003,11:04,274.97,275.01,274.97,275.01,447
06/23/2003,11:07,274.97,274.97,274.97,274.97,112
06/23/2003,11:17,273.54,273.76,273.4,273.4,1364
06/23/2003,11:20,273.89,273.89,273.89,273.89,67
06/23/2003,11:21,274.07,274.07,274.07,274.07,447
06/23/2003,11:23,274.21,274.39,273.76,274.34,827
06/23/2003,11:28,274.3,274.3,274.3,274.3,224
06/23/2003,11:29,274.47,274.56,274.47,274.56,1789
06/23/2003,11:31,274.47,274.47,274.47,274.47,447
06/23/2003,11:33,274.74,274.92,274.74,274.92,1565
06/23/2003,11:34,274.79,275.1,274.79,275.1,5658
06/23/2003,11:35,274.74,274.74,274.74,274.74,4473
06/23/2003,11:42,274.39,274.39,274.39,274.39,112
06/23/2003,11:43,274.34,274.34,274.34,274.34,671
06/23/2003,11:53,274.12,274.16,274.12,274.12,2236
06/23/2003,11:55,274.12,274.12,274.12,274.12,246
06/23/2003,12:00,274.21,274.21,274.21,274.21,224
06/23/2003,12:01,274.12,274.12,274.12,274.12,1118
06/23/2003,12:02,274.12,274.16,274.12,274.16,335
06/23/2003,12:03,274.12,274.12,274.12,274.12,268
06/23/2003,12:04,274.12,274.12,274.12,274.12,3757
06/23/2003,12:06,274.03,274.03,274.03,274.03,447
06/23/2003,12:08,274.12,274.74,274.12,274.74,1140
06/23/2003,12:11,274.47,274.47,274.47,274.47,224
06/23/2003,12:12,274.56,274.56,274.56,274.56,112
06/23/2003,12:25,274.34,274.34,274.34,274.34,22
06/23/2003,12:29,274.56,274.56,274.56,274.56,1118
06/23/2003,12:32,274.34,274.34,274.34,274.34,201
06/23/2003,12:34,273.76,273.85,273.67,273.85,827
06/23/2003,12:35,273.8,273.8,273.67,273.76,6575
06/23/2003,12:36,273.76,273.76,273.54,273.54,1476
06/23/2003,12:37,273.54,273.54,273.54,273.54,4473
06/23/2003,12:41,273.76,273.89,273.76,273.89,671
06/23/2003,12:46,273.71,273.71,273.71,273.71,112
06/23/2003,12:47,273.67,273.67,273.67,273.67,559
06/23/2003,12:48,273.76,273.89,273.76,273.89,895
06/23/2003,12:50,273.67,273.67,273.67,273.67,45
06/23/2003,12:51,273.67,273.67,273.67,273.67,67
06/23/2003,12:52,273.45,273.45,273.45,273.45,380
06/23/2003,12:56,273.13,273.13,273.13,273.13,358
06/23/2003,12:57,273.13,273.13,273.13,273.13,895
06/23/2003,12:58,273.22,273.22,273.22,273.22,671
06/23/2003,13:00,273,273,273,273,559
06/23/2003,13:03,272.42,272.42,272.42,272.42,693
06/23/2003,13:05,272.42,272.42,272.42,272.42,447
06/23/2003,13:08,272.6,272.6,272.6,272.6,112
06/23/2003,13:11,272.69,272.69,272.69,272.69,45
06/23/2003,13:14,272.73,272.73,272.73,272.73,45
06/23/2003,13:15,272.6,272.78,272.6,272.78,112
06/23/2003,13:17,273.04,273.09,273.04,273.09,89
06/23/2003,13:19,273.22,273.22,273.22,273.22,45
06/23/2003,13:22,273.04,273.18,273.04,273.18,67
06/23/2003,13:23,272.6,272.6,272.6,272.6,2236
06/23/2003,13:25,273.18,273.18,273.18,273.18,22
06/23/2003,13:28,273.27,273.31,273.27,273.31,179
06/23/2003,13:30,273.27,273.27,273.27,273.27,22
06/23/2003,13:31,273.22,273.22,273.22,273.22,45
06/23/2003,13:35,273.22,273.22,273.22,273.22,22
06/23/2003,13:37,273.13,273.13,273.13,273.13,22
06/23/2003,13:38,272.91,272.91,272.91,272.91,559
06/23/2003,13:47,272.64,272.64,272.64,272.64,358
06/23/2003,13:59,272.78,272.78,272.78,272.78,89
06/23/2003,14:00,272.78,272.78,272.78,272.78,671
06/23/2003,14:08,272.78,272.78,272.78,272.78,403
06/23/2003,14:10,272.95,272.95,272.95,272.95,67
06/23/2003,14:13,273.22,273.22,273.22,273.22,447
06/23/2003,14:16,272.82,273.18,272.82,273.18,134
06/23/2003,14:17,273,273,273,273,335
06/23/2003,14:19,272.91,272.91,272.91,272.91,447
06/23/2003,14:27,272.86,272.86,272.86,272.86,22
06/23/2003,14:28,272.86,272.86,272.86,272.86,22
06/23/2003,14:30,273.13,273.13,273.13,273.13,246
06/23/2003,14:32,272.69,272.69,272.69,272.69,1140
06/23/2003,14:48,273,273,273,273,291
06/23/2003,14:49,273,273,273,273,157
06/23/2003,14:52,272.78,272.78,272.78,272.78,22
06/23/2003,14:53,272.78,272.78,272.78,272.78,67
06/23/2003,14:55,272.6,272.6,272.6,272.6,45
06/23/2003,14:56,272.55,272.55,272.55,272.55,45
06/23/2003,14:57,272.55,272.55,272.55,272.55,514
06/23/2003,14:58,272.64,272.64,272.64,272.64,67
06/23/2003,15:02,272.42,272.42,272.42,272.42,671
06/23/2003,15:03,272.28,272.33,272.28,272.33,492
06/23/2003,15:04,272.33,272.33,272.15,272.15,827
06/23/2003,15:08,272.28,272.37,272.28,272.37,179
06/23/2003,15:13,272.42,272.42,272.42,272.42,67
06/23/2003,15:16,272.55,272.55,272.55,272.55,403
06/23/2003,15:18,272.78,272.78,272.78,272.78,2236
06/23/2003,15:19,272.78,273,272.78,272.78,805
06/23/2003,15:20,273,273,272.82,272.82,2370
06/23/2003,15:21,273,273,272.78,272.78,827
06/23/2003,15:26,273,273,273,273,112
06/23/2003,15:27,273.04,273.04,273.04,273.04,89
06/23/2003,15:28,273.04,273.04,273.04,273.04,224
06/23/2003,15:29,273.04,273.04,273.04,273.04,22
06/23/2003,15:32,272.82,272.82,272.82,272.82,895
06/23/2003,15:33,273,273.13,272.78,272.78,1073
06/23/2003,15:34,273.18,273.18,273.18,273.18,45
06/23/2003,15:36,273.31,273.31,273.31,273.31,1118
06/23/2003,15:37,273.45,273.45,273.45,273.45,224
06/23/2003,15:39,273.27,273.27,273.27,273.27,11181
06/23/2003,15:40,273.58,273.58,273.58,273.58,268
06/23/2003,15:41,273.76,273.76,273.76,273.76,89
06/23/2003,15:42,273.89,274.03,273.89,274.03,246
06/23/2003,15:43,274.12,274.12,274.12,274.12,7380
06/23/2003,15:44,274.16,274.16,274.16,274.16,179
06/23/2003,15:48,274.12,274.12,274.12,274.12,224
06/23/2003,15:49,274.12,274.12,273.98,274.03,179
06/23/2003,15:50,274.12,274.12,274.07,274.07,45
06/23/2003,15:53,273.98,273.98,273.98,273.98,5635
06/23/2003,15:54,273.98,273.98,273.98,273.98,45
06/23/2003,15:56,274.12,274.12,274.12,274.12,224
06/23/2003,15:58,274.3,274.3,274.12,274.12,224
06/23/2003,15:59,274.21,274.21,273.67,274.12,827
06/24/2003,09:33,274.56,274.56,274.56,274.56,112
06/24/2003,09:36,275.91,275.91,275.91,275.91,246
06/24/2003,09:37,275.91,275.91,275.91,275.91,179
06/24/2003,09:38,275.91,275.91,275.91,275.91,2057
06/24/2003,09:39,275.46,275.46,275.01,275.01,939
06/24/2003,09:40,274.12,274.7,274.12,274.7,1811
06/24/2003,09:41,275.01,275.01,275.01,275.01,112
06/24/2003,09:42,275.41,275.46,275.41,275.46,8274
06/24/2003,09:43,275.77,275.77,275.77,275.77,671
06/24/2003,09:45,275.19,275.19,275.19,275.19,2236
06/24/2003,09:46,274.83,274.83,274.83,274.83,335
06/24/2003,09:47,274.34,274.34,274.34,274.34,693
06/24/2003,09:49,275.1,275.1,275.1,275.1,112
06/24/2003,09:51,275.77,275.77,275.77,275.77,22
06/24/2003,09:52,275.91,275.91,275.91,275.91,67
06/24/2003,09:53,276.08,276.8,276.08,276.4,1811
06/24/2003,09:54,277.11,277.11,277.11,277.11,134
06/24/2003,09:58,276.58,276.58,276.58,276.58,112
06/24/2003,09:59,276.58,276.75,276.58,276.75,693
06/24/2003,10:00,276.67,276.8,276.67,276.8,179
06/24/2003,10:01,277.25,277.25,277.25,277.25,89
06/24/2003,10:05,276.89,276.89,276.89,276.89,112
06/24/2003,10:06,276.67,276.67,276.67,276.67,112
06/24/2003,10:07,276.58,276.58,276.49,276.49,335
06/24/2003,10:08,275.91,275.91,275.91,275.91,1118
06/24/2003,10:10,276.13,276.13,276.13,276.13,224
06/24/2003,10:11,275.91,275.91,275.91,275.91,1118
06/24/2003,10:13,275.91,275.91,275.73,275.73,224
06/24/2003,10:15,276.26,276.26,276.26,276.26,22
06/24/2003,10:16,275.91,275.91,275.91,275.91,1342
06/24/2003,10:18,275.32,275.32,275.32,275.32,1118
06/24/2003,10:19,275.23,275.23,275.23,275.23,112
06/24/2003,10:20,275.82,275.82,275.82,275.82,89
06/24/2003,10:22,275.46,275.82,275.46,275.82,313
06/24/2003,10:23,275.82,276.26,275.82,276.26,268
06/24/2003,10:25,276.17,276.17,275.86,276.04,581
06/24/2003,10:26,276.58,276.58,276.26,276.26,134
06/24/2003,10:27,276.53,276.53,276.53,276.53,112
06/24/2003,10:30,276.13,276.13,276.13,276.13,112
06/24/2003,10:34,276.89,276.89,276.89,276.89,2236
06/24/2003,10:35,276.67,276.67,276.67,276.67,89
06/24/2003,10:37,276.13,276.13,276.13,276.13,112
06/24/2003,10:39,275.46,275.46,275.46,275.46,2236
06/24/2003,10:40,275.37,275.37,275.37,275.37,22
06/24/2003,10:41,274.83,274.83,274.83,274.83,112
06/24/2003,10:42,274.7,274.7,274.7,274.7,1118
06/24/2003,10:43,274.7,274.7,274.7,274.7,134
06/24/2003,10:45,275.19,275.23,275.19,275.23,470
06/24/2003,10:46,275.06,275.06,275.06,275.06,45
06/24/2003,10:51,275.1,275.1,274.83,274.83,89
06/24/2003,10:53,275.01,275.01,275.01,275.01,2236
06/24/2003,10:59,275.32,275.32,275.32,275.32,89
06/24/2003,11:00,275.41,275.41,275.41,275.41,201
06/24/2003,11:07,275.15,275.15,275.15,275.15,246
06/24/2003,11:11,275.23,275.23,274.88,274.88,112
06/24/2003,11:13,275.06,275.06,274.74,274.74,67
06/24/2003,11:14,274.79,274.79,274.7,274.7,246
06/24/2003,11:15,274.65,274.65,274.65,274.65,22
06/24/2003,11:17,274.47,274.47,274.47,274.47,45
06/24/2003,11:19,274.56,274.56,274.56,274.56,1185
06/24/2003,11:29,274.97,275.1,274.97,275.1,1141
06/24/2003,11:30,274.97,274.97,274.97,274.97,447
06/24/2003,11:32,274.92,274.92,274.92,274.92,22
06/24/2003,11:34,275.06,275.06,275.06,275.06,89
06/24/2003,11:36,275.19,275.19,275.19,275.19,67
06/24/2003,11:41,274.97,274.97,274.97,274.97,224
06/24/2003,11:46,275.46,275.46,275.46,275.46,67
06/24/2003,11:47,275.46,275.46,275.46,275.46,134
06/24/2003,11:48,275.41,275.41,275.1,275.1,1141
06/24/2003,11:49,275.46,275.46,275.15,275.15,1208
06/24/2003,11:51,275.01,275.01,275.01,275.01,2236
06/24/2003,11:56,274.92,274.92,274.92,274.92,224
06/24/2003,11:57,274.92,274.92,274.92,274.92,2236
06/24/2003,11:58,274.88,274.88,274.88,274.88,447
06/24/2003,11:59,274.88,274.88,274.88,274.88,224
06/24/2003,12:00,274.79,274.79,274.79,274.79,134
06/24/2003,12:01,274.92,274.92,274.92,274.92,134
06/24/2003,12:02,274.79,274.79,274.79,274.79,224
06/24/2003,12:03,274.79,274.79,274.79,274.79,201
06/24/2003,12:06,274.92,274.92,274.79,274.79,2460
06/24/2003,12:07,275.01,275.01,275.01,275.01,112
06/24/2003,12:14,274.79,274.79,274.79,274.79,447
06/24/2003,12:15,274.61,274.7,274.61,274.7,246
06/24/2003,12:16,275.01,275.01,275.01,275.01,2236
06/24/2003,12:18,275.46,275.46,275.46,275.46,1118
06/24/2003,12:26,275.23,275.23,275.23,275.23,45
06/24/2003,12:28,275.15,275.15,275.15,275.15,22
06/24/2003,12:29,275.28,275.28,275.28,275.28,2348
06/24/2003,12:33,275.15,275.15,275.15,275.15,22
06/24/2003,12:36,275.28,275.28,275.28,275.28,3198
06/24/2003,12:37,275.46,275.46,275.46,275.46,2236
06/24/2003,12:38,275.55,275.55,275.55,275.55,67
06/24/2003,12:39,275.55,275.55,275.55,275.55,2236
06/24/2003,12:40,275.68,275.91,275.68,275.91,2303
06/24/2003,12:41,275.86,276.26,275.68,276.26,3265
06/24/2003,12:42,275.86,275.86,275.86,275.86,179
06/24/2003,12:43,275.91,275.91,275.86,275.86,1230
06/24/2003,12:45,275.55,275.55,275.55,275.55,2236
06/24/2003,12:48,275.59,275.59,275.59,275.59,2236
06/24/2003,12:50,275.5,275.5,275.5,275.5,4473
06/24/2003,12:52,275.68,275.68,275.68,275.68,67
06/24/2003,12:53,275.37,275.37,275.37,275.37,224
06/24/2003,12:54,275.64,275.64,275.64,275.64,45
06/24/2003,12:55,275.68,275.68,275.68,275.68,2236
06/24/2003,12:58,275.46,275.46,275.46,275.46,2236
06/24/2003,13:01,275.55,275.55,275.55,275.55,67
06/24/2003,13:03,275.41,275.41,275.41,275.41,291
06/24/2003,13:07,275.01,275.01,275.01,275.01,626
06/24/2003,13:11,274.92,274.92,274.92,274.92,1118
06/24/2003,13:12,274.83,274.83,274.7,274.7,6060
06/24/2003,13:13,274.7,274.7,274.7,274.7,45
06/24/2003,13:14,274.7,274.7,274.7,274.7,224
06/24/2003,13:15,274.52,274.52,274.52,274.52,45
06/24/2003,13:17,274.56,274.56,274.56,274.56,2236
06/24/2003,13:20,274.12,274.12,274.12,274.12,112
06/24/2003,13:22,274.12,274.12,274.12,274.12,112
06/24/2003,13:24,274.12,274.12,274.12,274.12,112
06/24/2003,13:25,274.43,274.47,274.43,274.47,671
06/24/2003,13:26,274.7,274.7,274.7,274.7,22
06/24/2003,13:27,274.43,274.43,274.38,274.38,3354
06/24/2003,13:28,274.7,274.7,274.7,274.7,22
06/24/2003,13:37,274.92,274.92,274.92,274.92,89
06/24/2003,13:38,275.46,275.46,274.65,274.65,2281
06/24/2003,13:41,274.43,274.74,274.43,274.74,112
06/24/2003,13:42,274.56,274.56,274.34,274.34,201
06/24/2003,13:43,274.34,274.34,274.34,274.34,89
06/24/2003,13:45,274.34,274.34,274.34,274.34,4473
06/24/2003,13:46,274.3,274.3,274.3,274.3,22
06/24/2003,13:49,273.98,273.98,273.94,273.94,335
06/24/2003,13:50,274.43,274.43,274.43,274.43,157
06/24/2003,14:00,274.43,274.43,274.43,274.43,89
06/24/2003,14:01,274.25,274.25,274.25,274.25,45
06/24/2003,14:02,274.7,274.92,274.7,274.92,2303
06/24/2003,14:04,275.15,275.15,275.15,275.15,559
06/24/2003,14:06,275.01,275.01,275.01,275.01,112
06/24/2003,14:07,274.38,274.38,274.38,274.38,1118
06/24/2003,14:11,275.01,275.01,275.01,275.01,67
06/24/2003,14:13,275.37,275.37,275.37,275.37,2236
06/24/2003,14:16,274.88,274.88,274.88,274.88,447
06/24/2003,14:18,274.88,275.19,274.88,274.97,6731
06/24/2003,14:21,275.37,275.37,275.37,275.37,12747
06/24/2003,14:22,274.83,274.83,274.83,274.83,22
06/24/2003,14:23,275.19,275.19,275.1,275.1,671
06/24/2003,14:24,275.32,275.32,275.32,275.32,2236
06/24/2003,14:25,275.1,275.1,275.1,275.1,45
06/24/2003,14:27,275.59,275.59,275.59,275.59,313
06/24/2003,14:28,275.32,275.68,275.32,275.68,1230
06/24/2003,14:29,275.41,275.41,275.41,275.41,1118
06/24/2003,14:31,275.46,275.46,275.46,275.46,1118
06/24/2003,14:32,275.46,275.46,275.46,275.46,2236
06/24/2003,14:33,275.5,275.5,275.5,275.5,224
06/24/2003,14:35,275.55,275.55,275.55,275.55,22
06/24/2003,14:36,275.55,275.55,275.55,275.55,447
06/24/2003,14:37,275.46,275.46,275.32,275.32,1565
06/24/2003,14:38,275.01,275.01,274.79,274.79,4808
06/24/2003,14:41,274.56,275.46,274.56,275.46,4473
06/24/2003,14:48,274.56,274.56,274.56,274.56,2236
06/24/2003,14:49,274.3,274.56,274.3,274.56,2259
06/24/2003,14:52,275.01,275.01,274.74,274.74,134
06/24/2003,14:55,274.83,274.83,274.83,274.83,89
06/24/2003,15:04,274.97,274.97,274.97,274.97,22
06/24/2003,15:05,274.88,274.88,274.88,274.88,22
06/24/2003,15:09,275.23,275.23,275.23,275.23,22
06/24/2003,15:10,275.1,275.1,275.1,275.1,45
06/24/2003,15:17,275.01,275.01,275.01,275.01,1118
06/24/2003,15:20,274.79,274.79,274.79,274.79,112
06/24/2003,15:21,274.83,274.83,274.83,274.83,22
06/24/2003,15:25,275.28,275.68,275.28,275.68,1163
06/24/2003,15:26,275.23,275.68,275.23,275.5,1252
06/24/2003,15:27,275.64,275.64,275.64,275.64,1118
06/24/2003,15:28,275.68,275.86,275.28,275.86,1252
06/24/2003,15:29,275.86,275.86,275.86,275.86,1118
06/24/2003,15:30,275.82,275.91,275.59,275.91,2952
06/24/2003,15:31,275.91,275.91,275.91,275.91,2795
06/24/2003,15:35,275.15,275.15,275.15,275.15,559
06/24/2003,15:38,275.1,275.41,275.1,275.41,783
06/24/2003,15:39,275.06,275.06,275.06,275.06,5591
06/24/2003,15:41,275.23,275.23,275.15,275.15,4473
06/24/2003,15:42,275.06,275.23,275.06,275.23,2259
06/24/2003,15:43,275.01,275.01,275.01,275.01,3354
06/24/2003,15:44,275.15,275.15,275.15,275.15,22
06/24/2003,15:47,274.52,274.56,274.52,274.56,11360
06/24/2003,15:48,274.52,274.52,274.52,274.52,45
06/24/2003,15:49,274.74,274.74,274.56,274.56,179
06/24/2003,15:50,274.47,274.47,274.47,274.47,45
06/24/2003,15:51,274.43,274.43,274.43,274.43,4249
06/24/2003,15:52,274.79,274.79,274.79,274.79,45
06/24/2003,15:55,274.21,274.21,274.21,274.21,2236
06/24/2003,15:56,274.21,274.21,274.21,274.21,8945
06/24/2003,15:57,274.56,274.56,274.56,274.56,45
06/24/2003,15:58,274.12,274.56,274.12,274.56,5635
06/25/2003,09:35,274.56,274.56,274.56,274.56,1118
06/25/2003,09:36,273.67,273.67,273.67,273.67,157
06/25/2003,09:37,274.12,275.01,274.12,275.01,5814
06/25/2003,09:38,275.5,275.55,275.5,275.55,1118
06/25/2003,09:39,276.31,276.31,275.37,275.68,7827
06/25/2003,09:40,276.58,276.58,275.73,275.73,5591
06/25/2003,09:41,276.8,276.84,276.8,276.84,626
06/25/2003,09:42,277.02,277.02,276.35,276.75,4607
06/25/2003,09:43,276.49,276.58,276.49,276.49,447
06/25/2003,09:44,276.67,276.67,276.67,276.67,2236
06/25/2003,09:46,276.08,276.08,276.08,276.08,112
06/25/2003,09:47,275.95,275.95,275.77,275.77,157
06/25/2003,09:48,275.55,275.55,275.55,275.55,89
06/25/2003,09:49,275.06,275.15,274.88,275.15,2460
06/25/2003,09:51,275.86,276.04,275.86,276.04,1342
06/25/2003,09:52,275.46,275.91,275.46,275.91,2460
06/25/2003,09:53,275.55,275.64,275.55,275.64,45
06/25/2003,09:55,275.46,275.46,275.46,275.46,112
06/25/2003,09:58,275.99,275.99,275.99,275.99,112
06/25/2003,10:01,276.58,276.93,276.58,276.93,850
06/25/2003,10:02,276.44,276.44,276.44,276.44,45
06/25/2003,10:07,275.5,275.68,275.5,275.55,6932
06/25/2003,10:12,276.53,276.53,276.53,276.53,112
06/25/2003,10:16,276.62,276.62,276.35,276.35,157
06/25/2003,10:20,276.44,276.44,276.44,276.44,45
06/25/2003,10:21,276.17,276.17,276.17,276.17,1700
06/25/2003,10:23,275.77,275.77,275.77,275.77,559
06/25/2003,10:28,275.91,275.91,275.91,275.91,1163
06/25/2003,10:29,276.35,276.35,276.35,276.35,22
06/25/2003,10:30,276.44,276.49,276.44,276.49,45
06/25/2003,10:31,276.67,277.47,276.62,277.47,2684
06/25/2003,10:32,277.65,278.14,277.56,277.92,3444
06/25/2003,10:33,277.92,279.62,277.52,279.04,35333
06/25/2003,10:34,278.9,279.26,278.14,278.14,5054
06/25/2003,10:35,279.48,279.8,279.48,279.8,738
06/25/2003,10:36,279.48,280.38,277.69,280.11,51300
06/25/2003,10:37,280.38,280.56,280.15,280.56,1834
06/25/2003,10:38,280.73,280.82,280.6,280.82,9504
06/25/2003,10:39,281.23,281.23,281.14,281.14,201
06/25/2003,10:40,281.09,281.63,281.05,281.63,1096
06/25/2003,10:41,281.58,281.72,281.58,281.72,22497
06/25/2003,10:42,281.72,282.17,281.72,281.85,358
06/25/2003,10:43,282.17,282.17,282.17,282.17,671
06/25/2003,10:44,281.94,282.12,281.81,281.81,22765
06/25/2003,10:45,281.72,281.94,281.72,281.72,16772
06/25/2003,10:46,281.58,281.58,281.27,281.45,18159
06/25/2003,10:47,281.49,281.58,280.96,281,6485
06/25/2003,10:48,281.41,281.45,281.09,281.41,7648
06/25/2003,10:49,281.27,281.27,281.27,281.27,1118
06/25/2003,10:50,281.58,281.58,281.27,281.27,13418
06/25/2003,10:51,280.82,281.27,280.82,281.27,22407
06/25/2003,10:52,280.2,280.2,280.2,280.2,22
06/25/2003,10:53,279.89,279.89,279.89,279.89,112
06/25/2003,10:54,279.66,280.15,279.66,280.15,2684
06/25/2003,10:55,280.38,280.38,280.02,280.02,1163
06/25/2003,10:56,280.56,280.82,280.38,280.82,1319
06/25/2003,10:57,280.33,280.65,280.33,280.38,1677
06/25/2003,10:58,280.47,280.47,280.38,280.38,1141
06/25/2003,10:59,280.78,280.78,280.78,280.78,45
06/25/2003,11:00,280.73,280.82,280.73,280.82,939
06/25/2003,11:01,281.14,281.14,281.14,281.14,447
06/25/2003,11:02,281.09,281.09,280.82,280.82,962
06/25/2003,11:04,280.38,280.38,280.38,280.38,134
06/25/2003,11:06,280.42,280.42,280.42,280.42,22
06/25/2003,11:08,280.6,280.82,280.6,280.82,403
06/25/2003,11:10,280.42,280.51,280.15,280.15,268
06/25/2003,11:11,279.75,279.75,279.57,279.57,313
06/25/2003,11:12,279.48,279.48,279.39,279.39,962
06/25/2003,11:14,279.93,280.33,279.84,279.84,380
06/25/2003,11:16,280.47,280.47,280.47,280.47,22
06/25/2003,11:18,280.38,280.38,280.38,280.38,1118
06/25/2003,11:19,280.82,280.82,280.82,280.82,89
06/25/2003,11:20,280.91,280.91,280.33,280.33,45
06/25/2003,11:22,280.87,280.87,280.87,280.87,45
06/25/2003,11:23,280.42,280.56,280.42,280.56,559
06/25/2003,11:24,280.51,280.51,280.51,280.51,22
06/25/2003,11:25,280.2,280.2,280.2,280.2,201
06/25/2003,11:26,279.97,279.97,279.97,279.97,45
06/25/2003,11:27,280.11,280.11,280.11,280.11,67
06/25/2003,11:28,279.97,279.97,279.97,279.97,45
06/25/2003,11:33,279.84,279.84,279.39,279.39,5367
06/25/2003,11:34,279.12,279.12,279.12,279.12,67
06/25/2003,11:35,279.04,279.04,279.04,279.04,1118
06/25/2003,11:37,278.81,278.81,278.77,278.77,514
06/25/2003,11:38,279.12,279.12,278.45,278.45,671
06/25/2003,11:39,278.41,278.41,278.41,278.41,157
06/25/2003,11:40,277.78,278.19,277.74,278.19,2706
06/25/2003,11:41,277.92,277.92,277.74,277.78,514
06/25/2003,11:42,278.1,278.59,278.1,278.59,514
06/25/2003,11:44,278.81,278.81,278.72,278.72,962
06/25/2003,11:45,278.59,278.59,278.59,278.59,1118
06/25/2003,11:48,278.59,278.72,278.59,278.59,604
06/25/2003,11:49,278.9,279.08,278.72,278.72,1208
06/25/2003,11:51,279.26,279.26,279.26,279.26,45
06/25/2003,11:52,279.35,279.44,279.04,279.44,1230
06/25/2003,11:56,279.26,279.26,279.26,279.26,45
06/25/2003,11:59,279.62,279.62,279.62,279.62,45
06/25/2003,12:04,279.3,279.3,279.3,279.3,2370
06/25/2003,12:06,279.12,279.12,279.12,279.12,22
06/25/2003,12:07,279.04,279.12,279.04,279.04,16839
06/25/2003,12:08,279.04,279.04,279.04,279.04,22
06/25/2003,12:09,278.95,278.95,278.9,278.9,45
06/25/2003,12:10,278.68,278.68,278.68,278.68,2236
06/25/2003,12:11,278.68,278.68,278.68,278.68,22
06/25/2003,12:13,278.59,278.68,278.59,278.68,1141
06/25/2003,12:18,278.32,278.59,278.32,278.59,291
06/25/2003,12:20,278.32,278.32,278.32,278.32,22
06/25/2003,12:21,278.32,278.32,278.32,278.32,45
06/25/2003,12:22,278.36,278.59,278.36,278.59,4495
06/25/2003,12:23,278.59,278.59,278.59,278.59,783
06/25/2003,12:24,278.59,278.59,278.59,278.59,22
06/25/2003,12:26,278.36,278.36,278.36,278.36,45
06/25/2003,12:27,278.36,278.36,278.36,278.36,649
06/25/2003,12:28,278.36,278.36,278.36,278.36,22
06/25/2003,12:30,278.36,278.36,278.36,278.36,22
06/25/2003,12:31,278.36,278.36,278.36,278.36,22
06/25/2003,12:32,278.45,278.45,278.45,278.45,22
06/25/2003,12:33,278.63,278.63,278.59,278.59,514
06/25/2003,12:34,278.59,278.59,278.59,278.59,67
06/25/2003,12:36,278.5,278.5,278.5,278.5,22
06/25/2003,12:37,278.59,278.68,278.59,278.68,1700
06/25/2003,12:42,278.86,278.86,278.86,278.86,67
06/25/2003,12:43,278.9,278.9,278.9,278.9,22
06/25/2003,12:44,278.9,278.9,278.9,278.9,1051
06/25/2003,12:45,278.95,278.95,278.95,278.95,22
06/25/2003,12:49,279.21,279.21,279.21,279.21,1118
06/25/2003,12:50,279.26,279.26,279.26,279.26,1118
06/25/2003,12:52,279.35,279.35,279.35,279.35,224
06/25/2003,12:58,279.35,279.35,279.35,279.35,89
06/25/2003,13:04,279.48,279.48,279.48,279.48,895
06/25/2003,13:17,279.35,279.39,279.35,279.39,2259
06/25/2003,13:19,279.04,279.04,279.04,279.04,447
06/25/2003,13:20,279.17,279.17,279.17,279.17,447
06/25/2003,13:28,279.48,279.48,279.35,279.35,1118
06/25/2003,13:31,279.62,279.62,279.62,279.62,22
06/25/2003,13:32,279.53,279.53,279.53,279.53,112
06/25/2003,13:34,279.48,279.48,279.48,279.48,224
06/25/2003,13:35,279.48,279.48,279.48,279.48,224
06/25/2003,13:36,279.48,279.48,279.48,279.48,22
06/25/2003,13:39,279.26,279.26,279.26,279.26,22
06/25/2003,13:44,279.48,279.48,279.12,279.12,6150
06/25/2003,13:45,279.35,279.35,279.35,279.35,671
06/25/2003,13:48,279.48,279.48,279.48,279.48,224
06/25/2003,13:50,279.48,279.48,279.48,279.48,179
06/25/2003,13:57,278.5,278.5,278.5,278.5,67
06/25/2003,13:58,278.5,278.86,278.5,278.5,872
06/25/2003,13:59,278.28,278.28,278.28,278.28,2236
06/25/2003,14:04,278.59,278.59,278.59,278.59,67
06/25/2003,14:13,278.59,278.59,278.59,278.59,22
06/25/2003,14:16,278.14,278.14,278.14,278.14,89
06/25/2003,14:18,277.87,278.41,277.87,278.41,1722
06/25/2003,14:20,279.12,279.17,279.12,279.17,179
06/25/2003,14:21,278.41,278.41,278.14,278.14,1230
06/25/2003,14:22,277.74,278.14,277.6,277.6,2728
06/25/2003,14:23,277.6,277.6,277.6,277.6,1006
06/25/2003,14:24,277.56,277.56,277.38,277.38,581
06/25/2003,14:26,277.34,277.34,277.25,277.25,738
06/25/2003,14:27,277.69,277.83,277.69,277.83,246
06/25/2003,14:28,278.36,278.36,278.23,278.23,559
06/25/2003,14:29,277.83,278.23,277.83,278.23,693
06/25/2003,14:30,276.93,277.83,276.93,277.83,9370
06/25/2003,14:31,277.83,278.05,277.83,278.05,45
06/25/2003,14:32,278.36,278.36,278.36,278.36,22
06/25/2003,14:36,278.5,278.5,278.5,278.5,1118
06/25/2003,14:38,278.95,279.26,278.95,279.04,671
06/25/2003,14:39,279.04,279.04,279.04,279.04,134
06/25/2003,14:45,279.21,279.21,279.21,279.21,157
06/25/2003,14:46,278.81,278.81,278.81,278.81,224
06/25/2003,14:47,278.41,278.41,278.41,278.41,447
06/25/2003,14:48,278.5,278.54,278.41,278.54,693
06/25/2003,14:50,279.04,279.04,279.04,279.04,447
06/25/2003,14:55,278.81,278.81,278.81,278.81,134
06/25/2003,14:56,278.81,278.81,278.81,278.81,201
06/25/2003,14:57,278.81,278.81,278.81,278.81,2035
06/25/2003,15:02,279.3,279.3,279.3,279.3,45
06/25/2003,15:09,279.48,279.48,279.48,279.48,224
06/25/2003,15:10,278.59,278.59,278.5,278.5,224
06/25/2003,15:13,277.83,277.83,277.83,277.83,2236
06/25/2003,15:14,277.83,277.83,277.83,277.83,22
06/25/2003,15:15,278.01,278.01,278.01,278.01,112
06/25/2003,15:16,277.69,277.69,277.69,277.69,224
06/25/2003,15:18,277.78,277.78,277.43,277.52,2639
06/25/2003,15:22,277.38,277.38,277.38,277.38,67
06/25/2003,15:23,277.52,277.52,277.52,277.52,112
06/25/2003,15:25,277.6,277.6,277.6,277.6,45
06/25/2003,15:26,278.1,278.1,278.1,278.1,45
06/25/2003,15:27,278.01,278.01,278.01,278.01,45
06/25/2003,15:28,277.6,277.6,277.6,277.6,224
06/25/2003,15:29,277.92,277.92,277.92,277.92,45
06/25/2003,15:30,277.56,277.56,277.56,277.56,45
06/25/2003,15:32,277.56,277.56,277.25,277.29,1006
06/25/2003,15:33,277.25,277.56,277.2,277.56,1588
06/25/2003,15:34,277.43,277.43,276.8,277.25,22967
06/25/2003,15:35,276.89,276.89,276.89,276.89,447
06/25/2003,15:37,276.67,276.8,276.67,276.8,492
06/25/2003,15:38,276.89,276.89,276.58,276.58,470
06/25/2003,15:39,276.89,276.89,276.49,276.58,2438
06/25/2003,15:40,276.58,276.58,276.58,276.58,2326
06/25/2003,15:41,276.8,276.8,276.8,276.8,112
06/25/2003,15:43,276.35,276.4,276.35,276.4,45
06/25/2003,15:44,276.49,277.16,276.49,277.16,313
06/25/2003,15:45,276.8,276.8,276.8,276.8,112
06/25/2003,15:47,277.16,277.16,276.35,276.35,134
06/25/2003,15:51,276.93,276.93,276.93,276.93,22
06/25/2003,15:55,276.93,276.93,276.93,276.93,291
06/25/2003,15:57,277.02,277.02,277.02,277.02,45
06/25/2003,15:58,276.8,277.16,276.8,277.16,425
06/25/2003,15:59,277.25,277.25,277.16,277.16,470
06/26/2003,09:36,275.94,275.94,275.94,275.94,313
06/26/2003,09:37,276.52,276.52,276.16,276.16,291
06/26/2003,09:38,276.12,276.12,275.71,275.71,2728
06/26/2003,09:39,275.53,275.58,275.53,275.58,5590
06/26/2003,09:40,275.67,275.8,275.67,275.8,1342
06/26/2003,09:42,275.71,275.71,275.71,275.71,22
06/26/2003,09:43,275.27,275.27,275.27,275.27,224
06/26/2003,09:44,275.67,275.8,275.67,275.8,224
06/26/2003,09:45,276.12,276.65,276.12,276.65,2482
06/26/2003,09:46,277.05,277.05,277.05,277.05,22
06/26/2003,09:47,277.95,278.53,277.95,278.53,1252
06/26/2003,09:49,279.07,279.07,279.07,279.07,11672
06/26/2003,09:50,279.07,280.05,279.07,280.05,5702
06/26/2003,09:52,279.07,279.07,279.07,279.07,268
06/26/2003,09:53,279.07,279.07,279.07,279.07,179
06/26/2003,09:55,278.93,278.93,278.93,278.93,22360
06/26/2003,09:56,277.95,277.95,277.95,277.95,224
06/26/2003,09:57,277.77,277.77,277.77,277.77,224
06/26/2003,09:59,276.65,277.28,276.65,277.05,2012
06/26/2003,10:00,276.83,276.83,276.83,276.83,22
06/26/2003,10:02,276.92,276.92,276.38,276.38,1140
06/26/2003,10:03,277.64,277.64,277.64,277.64,224
06/26/2003,10:04,277.9,277.9,277.41,277.41,335
06/26/2003,10:06,277.05,277.05,277.05,277.05,224
06/26/2003,10:07,277.01,277.01,277.01,277.01,224
06/26/2003,10:12,278.17,278.17,278.17,278.17,224
06/26/2003,10:13,277.95,278.4,277.95,278.4,5031
06/26/2003,10:15,277.99,278.26,277.99,278.26,1163
06/26/2003,10:17,277.68,277.68,277.68,277.68,447
06/26/2003,10:18,277.68,277.73,277.68,277.73,2258
06/26/2003,10:19,277.95,277.95,277.95,277.95,10084
06/26/2003,10:20,277.95,277.95,277.95,277.95,224
06/26/2003,10:23,278.17,278.4,278.17,278.4,1453
06/26/2003,10:24,278.4,278.4,278.4,278.4,89
06/26/2003,10:25,278.26,278.26,278.26,278.26,67
06/26/2003,10:26,278.17,278.17,278.17,278.17,34211
06/26/2003,10:27,278.17,278.17,278.17,278.17,2236
06/26/2003,10:28,278.17,278.17,278.17,278.17,1342
06/26/2003,10:29,278.22,278.4,278.22,278.4,2571
06/26/2003,10:30,278.17,278.17,277.5,278.08,6775
06/26/2003,10:31,277.28,277.64,276.34,276.34,7826
06/26/2003,10:32,276.43,278.17,275.89,275.94,19945
06/26/2003,10:33,276.38,277.73,274.15,274.37,37185
06/26/2003,10:34,275.04,275.58,273.92,273.92,34368
06/26/2003,10:35,274.24,274.24,273.57,273.75,6641
06/26/2003,10:36,273.48,274.15,272.36,272.81,33652
06/26/2003,10:37,271.91,272.67,271.46,271.73,4629
06/26/2003,10:38,271.73,272.05,271.24,272.05,1051
06/26/2003,10:39,271.11,272.09,271.11,271.29,1252
06/26/2003,10:40,271.69,271.69,270.97,271.24,1766
06/26/2003,10:41,271.46,271.55,270.97,271.02,15786
06/26/2003,10:42,271.02,271.02,271.02,271.02,6708
06/26/2003,10:43,270.93,271.42,270.93,271.42,11359
06/26/2003,10:44,271.02,271.37,271.02,271.24,3779
06/26/2003,10:45,271.02,271.24,271.02,271.24,827
06/26/2003,10:46,271.24,271.24,271.02,271.02,1073
06/26/2003,10:47,271.02,271.24,271.02,271.02,5031
06/26/2003,10:48,271.2,271.2,270.88,270.88,1565
06/26/2003,10:49,271.15,271.46,271.15,271.46,581
06/26/2003,10:50,271.24,271.46,271.24,271.46,358
06/26/2003,10:51,271.29,271.29,271.24,271.24,671
06/26/2003,10:52,271.24,271.29,271.24,271.29,917
06/26/2003,10:53,271.24,271.29,271.24,271.29,492
06/26/2003,10:54,271.46,271.46,271.42,271.42,179
06/26/2003,10:55,271.46,271.69,271.46,271.69,1252
06/26/2003,10:56,271.51,272.05,271.51,272.05,425
06/26/2003,10:57,272.13,272.18,271.82,271.82,13573
06/26/2003,10:58,272,272.72,272,272.72,470
06/26/2003,10:59,272.81,272.81,272.27,272.36,2907
06/26/2003,11:00,271.91,272.67,271.91,272.67,2348
06/26/2003,11:01,272.13,272.13,271.91,271.91,291
06/26/2003,11:03,272.22,272.58,272.22,272.22,13438
06/26/2003,11:06,271.91,271.91,271.91,271.91,224
06/26/2003,11:07,271.91,271.91,271.55,271.55,291
06/26/2003,11:08,272,272.09,271.69,271.69,2527
06/26/2003,11:09,271.69,271.96,271.69,271.96,425
06/26/2003,11:13,272.36,272.36,271.91,271.91,335
06/26/2003,11:14,272.05,272.05,272,272,358
06/26/2003,11:15,272.09,272.09,272.09,272.09,67
06/26/2003,11:18,272,272.31,272,272.31,604
06/26/2003,11:19,272.36,272.36,272.36,272.36,447
06/26/2003,11:20,272.36,272.36,272.13,272.13,604
06/26/2003,11:21,272.27,272.36,272.27,272.36,89
06/26/2003,11:24,272.13,272.13,272.13,272.13,157
06/26/2003,11:25,272.31,272.36,272.31,272.36,224
06/26/2003,11:26,272.36,272.45,271.82,272.45,1901
06/26/2003,11:30,272.4,272.4,272.22,272.36,425
06/26/2003,11:34,272.58,272.76,272.49,272.49,1588
06/26/2003,11:35,272.49,272.58,272.49,272.58,1051
06/26/2003,11:36,272.81,272.85,272.81,272.85,447
06/26/2003,11:39,273.03,273.03,273.03,273.03,335
06/26/2003,11:40,273.03,273.34,273.03,273.34,514
06/26/2003,11:41,273.25,273.43,273.25,273.43,3130
06/26/2003,11:44,274.15,274.15,274.1,274.1,1140
06/26/2003,11:45,274.46,274.46,273.83,273.83,246
06/26/2003,11:46,273.7,273.92,273.7,273.92,626
06/26/2003,11:47,273.79,273.92,273.79,273.92,201
06/26/2003,11:48,273.7,273.7,273.7,273.7,45
06/26/2003,11:49,273.7,273.88,273.7,273.88,201
06/26/2003,11:50,273.83,274.06,273.48,273.92,291
06/26/2003,11:51,273.83,273.88,273.83,273.88,1006
06/26/2003,11:52,273.92,273.97,273.92,273.92,604
06/26/2003,11:53,273.97,273.97,273.97,273.97,112
06/26/2003,11:54,273.83,273.83,273.83,273.83,112
06/26/2003,11:55,274.1,274.1,274.1,274.1,112
06/26/2003,11:56,274.15,274.15,274.15,274.15,134
06/26/2003,11:57,274.59,274.59,274.59,274.59,112
06/26/2003,11:58,274.24,274.55,274.24,274.55,134
06/26/2003,11:59,274.82,274.82,274.82,274.82,671
06/26/2003,12:00,274.73,274.82,274.73,274.82,2683
06/26/2003,12:04,274.59,274.59,274.51,274.51,827
06/26/2003,12:05,275.13,275.13,275.13,275.13,14534
06/26/2003,12:06,274.51,274.51,274.51,274.51,11180
06/26/2003,12:07,274.19,274.19,274.19,274.19,22
06/26/2003,12:08,274.15,274.15,274.15,274.15,2236
06/26/2003,12:15,273.25,273.25,273.25,273.25,134
06/26/2003,12:18,273.03,273.03,273.03,273.03,335
06/26/2003,12:20,272.81,272.81,272.81,272.81,2325
06/26/2003,12:21,272.81,272.81,272.81,272.81,5590
06/26/2003,12:22,272.67,272.67,272.67,272.67,447
06/26/2003,12:23,272.58,272.58,272.58,272.58,112
06/26/2003,12:26,272.4,272.4,272.4,272.4,22
06/26/2003,12:27,272.54,272.54,272.4,272.4,12320
06/26/2003,12:28,272.45,272.45,272.45,272.45,134
06/26/2003,12:29,272.81,272.81,272.81,272.81,2236
06/26/2003,12:30,273.03,273.03,273.03,273.03,134
06/26/2003,12:31,273.03,273.12,272.98,272.98,179
06/26/2003,12:34,273.07,273.07,273.07,273.07,45
06/26/2003,12:35,273.48,273.48,273.48,273.48,45
06/26/2003,12:36,273.48,273.48,273.48,273.48,89
06/26/2003,12:37,273.48,273.48,273.25,273.25,470
06/26/2003,12:38,273.07,273.07,273.07,273.07,45
06/26/2003,12:40,272.45,272.45,272.45,272.45,447
06/26/2003,12:42,272.72,272.72,272.58,272.58,67
06/26/2003,12:43,272.49,272.58,272.49,272.58,492
06/26/2003,12:44,272.58,272.58,272.58,272.58,45
06/26/2003,12:45,272.58,272.58,272.58,272.58,45
06/26/2003,12:46,272.45,272.45,272.22,272.22,3667
06/26/2003,12:47,272.13,272.13,272.13,272.13,894
06/26/2003,12:51,271.78,271.78,271.46,271.46,1230
06/26/2003,12:53,271.46,271.46,271.46,271.46,45
06/26/2003,12:54,271.46,271.46,271.46,271.46,67
06/26/2003,12:55,271.69,271.69,271.69,271.69,224
06/26/2003,12:56,271.46,271.46,271.29,271.29,671
06/26/2003,12:57,271.24,271.37,271.24,271.37,1588
06/26/2003,12:58,271.51,271.51,271.51,271.51,45
06/26/2003,12:59,271.46,271.46,271.46,271.46,671
06/26/2003,13:00,271.51,271.51,271.51,271.51,112
06/26/2003,13:04,271.46,271.46,271.46,271.46,67
06/26/2003,13:05,271.29,271.29,271.29,271.29,67
06/26/2003,13:07,271.24,271.24,271.24,271.24,402
06/26/2003,13:12,271.42,271.42,271.42,271.42,224
06/26/2003,13:14,271.15,271.15,271.15,271.15,447
06/26/2003,13:15,271.02,271.02,271.02,271.02,201
06/26/2003,13:17,270.61,270.61,270.61,270.61,224
06/26/2003,13:19,271.11,271.2,270.93,271.02,224
06/26/2003,13:20,270.93,270.93,270.66,270.66,6708
06/26/2003,13:21,270.57,270.57,270.57,270.57,402
06/26/2003,13:22,270.57,271.02,270.57,271.02,648
06/26/2003,13:23,270.57,270.57,270.57,270.57,1118
06/26/2003,13:24,270.52,270.61,270.52,270.61,67
06/26/2003,13:25,270.48,270.48,270.48,270.48,45
06/26/2003,13:26,270.35,270.48,270.35,270.48,67
06/26/2003,13:29,270.48,270.48,270.48,270.48,67
06/26/2003,13:31,270.57,270.57,270.35,270.35,1856
06/26/2003,13:32,270.35,270.35,270.35,270.35,22
06/26/2003,13:33,270.35,270.35,270.12,270.35,1342
06/26/2003,13:35,270.35,270.35,270.35,270.35,67
06/26/2003,13:36,270.35,270.35,270.17,270.17,4494
06/26/2003,13:37,270.35,270.35,270.35,270.35,805
06/26/2003,13:38,270.26,270.35,270.26,270.35,1364
06/26/2003,13:39,270.3,270.3,270.3,270.3,67
06/26/2003,13:40,270.35,270.35,270.17,270.17,1185
06/26/2003,13:42,270.35,270.35,270.35,270.35,447
06/26/2003,13:43,270.57,270.57,270.57,270.57,447
06/26/2003,13:45,270.75,270.75,270.75,270.75,358
06/26/2003,13:46,271.15,271.2,271.15,271.2,179
06/26/2003,13:47,271.15,271.33,271.15,271.33,224
06/26/2003,13:49,271.46,271.46,271.46,271.46,201
06/26/2003,13:50,271.46,271.46,271.46,271.46,67
06/26/2003,13:51,271.2,271.2,271.2,271.2,67
06/26/2003,13:52,271.15,271.15,271.15,271.15,89
06/26/2003,13:55,271.02,271.02,271.02,271.02,22
06/26/2003,13:56,271.15,271.15,271.15,271.15,402
06/26/2003,13:57,271.37,271.37,271.37,271.37,67
06/26/2003,13:59,271.2,271.2,271.2,271.2,224
06/26/2003,14:02,272.27,272.27,272.22,272.22,246
06/26/2003,14:03,272.13,272.13,271.73,271.73,89
06/26/2003,14:04,271.96,271.96,271.96,271.96,22
06/26/2003,14:05,271.78,271.78,271.78,271.78,22
06/26/2003,14:07,271.37,271.37,271.29,271.29,268
06/26/2003,14:09,271.46,271.46,271.46,271.46,89
06/26/2003,14:10,271.51,271.51,271.51,271.51,22
06/26/2003,14:13,271.02,271.02,271.02,271.02,45
06/26/2003,14:18,271.6,271.6,271.6,271.6,22
06/26/2003,14:22,271.33,271.46,271.33,271.46,380
06/26/2003,14:25,271.55,271.55,271.55,271.55,11180
06/26/2003,14:29,271.69,271.69,271.69,271.69,3354
06/26/2003,14:30,271.64,271.64,271.64,271.64,134
06/26/2003,14:31,271.55,271.55,271.55,271.55,22
06/26/2003,14:32,271.55,271.55,271.55,271.55,22
06/26/2003,14:33,271.51,271.82,271.51,271.82,2370
06/26/2003,14:34,271.55,271.55,271.55,271.55,22
06/26/2003,14:35,271.78,271.78,271.51,271.51,1140
06/26/2003,14:36,271.51,271.73,271.51,271.64,179
06/26/2003,14:37,271.78,271.78,271.78,271.78,112
06/26/2003,14:45,271.87,271.87,271.87,271.87,224
06/26/2003,14:46,272,272,271.78,271.78,246
06/26/2003,14:53,271.46,271.46,271.46,271.46,224
06/26/2003,14:54,271.46,271.46,271.46,271.46,224
06/26/2003,15:01,271.33,271.33,271.24,271.24,1118
06/26/2003,15:04,271.11,271.11,271.11,271.11,112
06/26/2003,15:07,271.2,271.2,271.2,271.2,22
06/26/2003,15:09,271.37,271.37,271.37,271.37,112
06/26/2003,15:10,271.15,271.15,271.02,271.02,291
06/26/2003,15:11,270.79,270.79,270.79,270.79,268
06/26/2003,15:12,270.61,270.61,270.57,270.57,1006
06/26/2003,15:13,270.61,270.61,270.61,270.61,112
06/26/2003,15:15,270.57,270.57,270.57,270.57,358
06/26/2003,15:16,270.57,270.57,270.57,270.57,447
06/26/2003,15:20,270.57,270.57,270.57,270.57,45
06/26/2003,15:21,271.06,271.06,271.06,271.06,22
06/26/2003,15:22,271.15,271.37,271.15,271.37,1118
06/26/2003,15:23,271.15,271.15,271.15,271.15,22
06/26/2003,15:24,271.02,271.02,271.02,271.02,89
06/26/2003,15:25,270.93,271.2,270.93,271.2,604
06/26/2003,15:28,271.06,271.06,270.84,270.84,1140
06/26/2003,15:29,270.84,270.93,270.79,270.93,10196
06/26/2003,15:30,270.66,270.66,270.39,270.39,201
06/26/2003,15:31,270.52,270.57,270.52,270.57,671
06/26/2003,15:33,270.39,270.39,270.21,270.21,716
06/26/2003,15:34,270.57,270.66,270.3,270.66,1163
06/26/2003,15:36,270.57,270.57,270.57,270.57,45
06/26/2003,15:37,271.02,271.02,270.93,270.93,559
06/26/2003,15:39,270.97,270.97,270.84,270.84,4494
06/26/2003,15:40,270.79,271.2,270.79,271.2,2325
06/26/2003,15:42,270.88,270.88,270.88,270.88,224
06/26/2003,15:46,271.69,271.69,271.69,271.69,11180
06/26/2003,15:47,272,272,271.64,272,4629
06/26/2003,15:48,271.91,271.91,271.91,271.91,67
06/26/2003,15:50,272.13,272.13,272.13,272.13,4472
06/26/2003,15:51,272.4,272.4,272.27,272.27,4696
06/26/2003,15:52,272.13,272.22,272.13,272.22,6127
06/26/2003,15:53,271.91,271.91,271.91,271.91,626
06/26/2003,15:54,272.09,272.09,271.91,271.91,4316
06/26/2003,15:56,271.91,271.91,271.91,271.91,67
06/26/2003,15:57,272,272,272,272,112
06/26/2003,15:58,272,272.05,271.87,271.87,2303
06/27/2003,09:34,272.58,272.58,272.58,272.58,1185
06/27/2003,09:35,272.58,272.76,271.91,272.76,157
06/27/2003,09:36,273.7,273.7,272.45,273.66,13707
06/27/2003,09:37,273.66,273.92,273.03,273.92,7289
06/27/2003,09:38,274.15,274.15,274.15,274.15,6708
06/27/2003,09:41,273.03,273.25,273.03,273.25,559
06/27/2003,09:42,272.9,272.9,272.9,272.9,224
06/27/2003,09:43,272.81,272.98,272.81,272.98,581
06/27/2003,09:44,272.36,272.36,272.36,272.36,22
06/27/2003,09:45,272.36,272.36,271.91,272.31,604
06/27/2003,09:46,272.81,272.81,272.81,272.81,112
06/27/2003,09:48,273.39,273.7,273.39,273.7,1453
06/27/2003,09:49,273.34,274.37,273.34,273.48,2661
06/27/2003,09:50,273.61,273.61,272.98,272.98,402
06/27/2003,09:51,272.58,272.58,272.58,272.58,89
06/27/2003,09:55,273.7,273.7,273.7,273.7,2236
06/27/2003,09:57,273.7,273.7,273.7,273.7,335
06/27/2003,10:00,272.81,272.81,272.81,272.81,112
06/27/2003,10:01,272.81,272.81,272.49,272.49,1230
06/27/2003,10:02,272.36,272.36,272.36,272.36,112
06/27/2003,10:04,272.81,272.81,272.81,272.81,224
06/27/2003,10:05,272.63,272.63,272.63,272.63,2236
06/27/2003,10:07,273.25,273.25,273.03,273.03,2124
06/27/2003,10:10,272.45,272.81,272.45,272.81,6909
06/27/2003,10:16,272.98,272.98,272.98,272.98,22
06/27/2003,10:21,273.48,273.48,273.48,273.48,335
06/27/2003,10:22,273.88,273.92,273.88,273.92,671
06/27/2003,10:24,274.51,274.64,274.51,274.64,894
06/27/2003,10:25,274.73,274.73,274.64,274.64,648
06/27/2003,10:26,274.73,274.73,274.64,274.64,11202
06/27/2003,10:27,274.95,275.04,274.82,274.82,2795
06/27/2003,10:30,274.91,274.91,274.55,274.55,3421
06/27/2003,10:31,274.55,274.55,274.19,274.42,738
06/27/2003,10:32,274.59,274.59,274.59,274.59,1431
06/27/2003,10:33,274.77,274.82,274.77,274.82,492
06/27/2003,10:34,274.82,274.82,274.82,274.82,2124
06/27/2003,10:35,274.91,274.91,274.59,274.59,358
06/27/2003,10:40,274.15,274.15,274.15,274.15,22
06/27/2003,10:41,274.68,274.68,274.68,274.68,380
06/27/2003,10:43,274.33,274.33,274.33,274.33,22
06/27/2003,10:45,273.97,273.97,273.97,273.97,22
06/27/2003,10:46,273.61,273.61,273.57,273.57,693
06/27/2003,10:47,273.7,273.92,273.7,273.92,671
06/27/2003,10:49,274.15,274.28,274.15,274.28,492
06/27/2003,10:50,274.01,274.01,274.01,274.01,67
06/27/2003,10:51,274.01,274.01,274.01,274.01,2236
06/27/2003,10:52,273.88,273.88,273.88,273.88,45
06/27/2003,10:53,273.83,273.92,273.83,273.92,537
06/27/2003,10:54,274.15,274.15,274.15,274.15,447
06/27/2003,10:56,274.01,274.01,274.01,274.01,5590
06/27/2003,10:58,274.68,274.68,274.68,274.68,67
06/27/2003,11:00,274.59,274.59,274.59,274.59,447
06/27/2003,11:01,274.37,274.37,274.37,274.37,358
06/27/2003,11:07,274.55,274.55,274.55,274.55,22
06/27/2003,11:09,274.95,274.95,274.68,274.68,358
06/27/2003,11:13,274.59,274.59,274.59,274.59,22
06/27/2003,11:14,274.73,274.73,274.73,274.73,45
06/27/2003,11:27,275,275,275,275,112
06/27/2003,11:28,275.09,275.09,275.09,275.09,45
06/27/2003,11:33,275.04,275.04,275.04,275.04,201
06/27/2003,11:40,274.95,275.04,274.95,275.04,1342
06/27/2003,11:41,274.86,274.86,274.86,274.86,67
06/27/2003,11:47,274.82,274.82,274.82,274.82,67
06/27/2003,11:48,274.64,274.64,274.64,274.64,45
06/27/2003,11:49,274.64,274.64,274.55,274.55,425
06/27/2003,11:55,273.83,274.28,273.83,274.28,12298
06/27/2003,11:56,273.7,273.7,273.7,273.7,1118
06/27/2003,11:58,273.7,273.7,273.7,273.7,12298
06/27/2003,11:59,273.07,273.07,273.07,273.07,358
06/27/2003,12:00,273.03,273.03,273.03,273.03,179
06/27/2003,12:01,273.03,273.12,272.9,273.12,1140
06/27/2003,12:04,273.03,273.03,273.03,273.03,224
06/27/2003,12:07,273.48,273.48,273.48,273.48,112
06/27/2003,12:08,273.48,273.61,273.48,273.61,201
06/27/2003,12:10,273.16,273.16,273.16,273.16,112
06/27/2003,12:14,273.57,273.57,273.57,273.57,22
06/27/2003,12:19,274.15,274.15,274.15,274.15,112
06/27/2003,12:24,274.15,274.15,274.15,274.15,22
06/27/2003,12:27,274.15,274.15,274.15,274.15,22
06/27/2003,12:29,274.46,274.73,274.46,274.73,358
06/27/2003,12:32,274.46,274.46,274.46,274.46,22
06/27/2003,12:35,274.46,274.46,274.46,274.46,22
06/27/2003,12:37,274.64,274.64,274.64,274.64,447
06/27/2003,12:38,274.59,274.59,274.59,274.59,45
06/27/2003,12:39,274.59,274.59,274.59,274.59,67
06/27/2003,12:40,274.59,274.95,274.59,274.59,1140
06/27/2003,12:42,274.42,274.42,274.42,274.42,1185
06/27/2003,12:46,273.7,273.7,273.7,273.7,1118
06/27/2003,12:48,273.61,273.61,273.61,273.61,22
06/27/2003,12:51,273.61,273.61,273.61,273.61,22
06/27/2003,12:55,274.06,274.06,274.06,274.06,22
06/27/2003,12:57,274.37,274.37,274.37,274.37,22
06/27/2003,12:58,274.37,274.37,274.37,274.37,22
06/27/2003,12:59,274.46,274.46,274.46,274.46,224
06/27/2003,13:04,275.04,275.04,275.04,275.04,671
06/27/2003,13:08,274.77,274.77,274.77,274.77,224
06/27/2003,13:09,275.04,275.04,275.04,275.04,224
06/27/2003,13:10,275.04,275.04,275.04,275.04,1118
06/27/2003,13:11,274.64,274.64,274.64,274.64,112
06/27/2003,13:14,275.18,275.18,275.18,275.18,224
06/27/2003,13:15,274.82,274.82,274.82,274.82,648
06/27/2003,13:18,275.13,275.13,275.13,275.13,45
06/27/2003,13:19,274.82,274.82,274.82,274.82,291
06/27/2003,13:20,274.82,274.82,274.82,274.82,313
06/27/2003,13:21,274.68,274.68,274.68,274.68,224
06/27/2003,13:23,274.37,274.55,274.19,274.55,1699
06/27/2003,13:28,274.15,274.15,274.15,274.15,559
06/27/2003,13:29,274.15,274.15,273.7,273.7,1677
06/27/2003,13:30,273.92,273.92,273.92,273.92,15652
06/27/2003,13:31,273.25,273.25,273.03,273.03,626
06/27/2003,13:32,273.16,273.43,273.16,273.43,291
06/27/2003,13:38,273.34,274.19,273.34,274.19,2460
06/27/2003,13:39,274.1,274.1,274.1,274.1,22
06/27/2003,13:40,273.48,273.48,273.48,273.48,224
06/27/2003,13:42,273.3,273.39,273.03,273.03,380
06/27/2003,13:43,273.34,273.34,272.81,272.81,6730
06/27/2003,13:44,273.48,273.48,273.48,273.48,604
06/27/2003,13:45,273.43,273.43,273.43,273.43,22
06/27/2003,13:47,273.48,273.48,273.48,273.48,224
06/27/2003,13:50,272.9,272.94,272.9,272.94,470
06/27/2003,13:51,272.81,272.9,272.63,272.9,246
06/27/2003,13:52,272.54,272.54,272.54,272.54,1789
06/27/2003,13:56,273.39,273.39,273.21,273.21,447
06/27/2003,14:05,273.3,273.3,273.3,273.3,112
06/27/2003,14:08,272.98,272.98,272.98,272.98,224
06/27/2003,14:10,272.63,272.63,272.63,272.63,112
06/27/2003,14:15,272.36,272.36,272.36,272.36,89
06/27/2003,14:16,272.54,272.54,272.54,272.54,22
06/27/2003,14:17,272.58,272.58,272.58,272.58,1118
06/27/2003,14:20,272.81,272.81,272.54,272.54,1140
06/27/2003,14:21,272.63,272.63,272.63,272.63,22
06/27/2003,14:22,272.67,272.67,272.67,272.67,22
06/27/2003,14:23,272.72,272.72,272.72,272.72,45
06/27/2003,14:24,272.9,272.9,272.9,272.9,22
06/27/2003,14:26,272.98,272.98,272.98,272.98,22
06/27/2003,14:27,272.98,272.98,272.98,272.98,22
06/27/2003,14:30,272.98,272.98,272.98,272.98,22
06/27/2003,14:48,273.25,273.25,273.25,273.25,22
06/27/2003,14:59,273.34,273.34,273.34,273.34,22
06/27/2003,15:02,273.07,273.07,272.98,272.98,134
06/27/2003,15:05,272.9,272.9,272.9,272.9,134
06/27/2003,15:08,272.9,272.9,272.9,272.9,45
06/27/2003,15:09,272.81,272.81,272.81,272.81,22
06/27/2003,15:11,272.81,272.81,272.45,272.72,268
06/27/2003,15:12,272.27,272.27,272.27,272.27,22
06/27/2003,15:13,272.45,272.45,272.45,272.45,67
06/27/2003,15:15,272.18,272.18,272.18,272.18,89
06/27/2003,15:17,271.96,271.96,271.96,271.96,134
06/27/2003,15:18,272.27,272.27,272.27,272.27,1386
06/27/2003,15:22,271.96,271.96,271.96,271.96,648
06/27/2003,15:24,271.73,271.73,271.73,271.73,604
06/27/2003,15:25,271.91,271.91,271.91,271.91,1118
06/27/2003,15:27,271.91,271.91,271.91,271.91,22
06/27/2003,15:28,271.69,271.69,271.69,271.69,134
06/27/2003,15:31,271.69,271.69,271.69,271.69,67
06/27/2003,15:32,271.91,271.91,271.91,271.91,112
06/27/2003,15:35,271.91,271.91,271.91,271.91,134
06/27/2003,15:36,272.14,272.14,272.14,272.14,67
06/27/2003,15:40,272.14,272.14,272,272,224
06/27/2003,15:43,272,272,271.91,271.91,3376
06/27/2003,15:46,271.91,271.91,271.91,271.91,22
06/27/2003,15:47,271.78,272.14,271.78,272.14,224
06/27/2003,15:51,272.14,272.14,272.14,272.14,22
06/27/2003,15:52,272,272,272,272,2236
06/27/2003,15:53,271.91,272.09,271.91,272.09,291
06/27/2003,15:54,272,272,271.96,271.96,313
06/27/2003,15:55,272.14,272.27,271.91,272.27,2549
06/27/2003,15:56,272.27,272.27,271.91,271.91,1610
06/27/2003,15:57,271.91,271.91,271.91,271.91,22
06/27/2003,15:58,271.69,271.69,271.69,271.69,268
06/27/2003,15:59,271.69,271.69,271.51,271.64,5993
06/30/2003,09:34,273.48,273.48,273.48,273.48,268
06/30/2003,09:36,273.25,273.25,273.25,273.25,1118
06/30/2003,09:37,271.02,271.02,271.02,271.02,313
06/30/2003,09:38,271.02,271.02,270.79,270.79,380
06/30/2003,09:40,270.57,270.66,270.57,270.66,447
06/30/2003,09:41,270.75,271.51,270.75,271.02,1677
06/30/2003,09:42,271.29,272.36,271.29,272.36,2393
06/30/2003,09:43,272.49,272.49,272.49,272.49,22
06/30/2003,09:44,272.81,273.43,272.81,273.43,1185
06/30/2003,09:45,273.25,273.57,273.25,273.57,2393
06/30/2003,09:47,273.92,274.37,273.92,274.37,1252
06/30/2003,09:48,274.15,274.15,274.15,274.15,224
06/30/2003,09:49,273.34,273.34,273.34,273.34,224
06/30/2003,09:51,273.43,273.43,273.43,273.43,2236
06/30/2003,09:52,273.52,273.52,273.52,273.52,3354
06/30/2003,09:56,271.78,271.78,271.78,271.78,22
06/30/2003,09:57,272.36,272.36,272.36,272.36,22
06/30/2003,09:58,272.98,272.98,272.98,272.98,2236
06/30/2003,10:04,271.96,271.96,271.96,271.96,22
06/30/2003,10:05,272.27,272.27,272.05,272.05,648
06/30/2003,10:07,272.36,272.36,272.36,272.36,559
06/30/2003,10:08,272.09,272.09,272.09,272.09,224
06/30/2003,10:09,271.82,271.82,271.82,271.82,224
06/30/2003,10:10,271.46,271.46,271.46,271.46,1118
06/30/2003,10:11,271.29,271.91,271.29,271.91,2258
06/30/2003,10:13,272.45,272.45,272.45,272.45,224
06/30/2003,10:15,272.45,272.45,272.45,272.45,22
06/30/2003,10:16,272.22,272.22,272.22,272.22,22
06/30/2003,10:18,272.63,272.63,272.4,272.4,246
06/30/2003,10:19,272.81,272.98,272.76,272.81,1140
06/30/2003,10:21,273.25,273.25,273.25,273.25,112
06/30/2003,10:23,273.3,273.3,273.3,273.3,22
06/30/2003,10:26,272.81,272.81,272.58,272.76,1275
06/30/2003,10:27,271.42,271.42,271.42,271.42,112
06/30/2003,10:28,270.84,270.84,270.84,270.84,246
06/30/2003,10:29,270.79,270.79,270.57,270.57,112
06/30/2003,10:30,270.57,270.57,270.35,270.35,268
06/30/2003,10:31,270.57,270.57,270.44,270.44,268
06/30/2003,10:32,270.57,270.93,270.35,270.93,7446
06/30/2003,10:34,271.24,271.24,271.24,271.24,380
06/30/2003,10:37,271.46,271.46,271.06,271.06,246
06/30/2003,10:38,271.06,271.11,271.06,271.11,1230
06/30/2003,10:41,270.93,270.93,270.57,270.57,246
06/30/2003,10:42,270.84,270.84,270.57,270.57,358
06/30/2003,10:43,270.7,270.7,270.7,270.7,2236
06/30/2003,10:45,271.29,271.29,271.29,271.29,224
06/30/2003,10:46,271.11,271.11,271.11,271.11,2236
06/30/2003,10:48,270.21,270.48,270.21,270.48,1453
06/30/2003,10:50,269.72,269.72,269.72,269.72,112
06/30/2003,10:51,269.54,269.54,269.5,269.5,1588
06/30/2003,10:52,269.81,269.81,269.45,269.45,1252
06/30/2003,10:53,270.03,270.21,269.45,270.21,3130
06/30/2003,10:55,270.12,270.12,269.94,269.94,3354
06/30/2003,10:58,269.85,269.94,269.85,269.94,246
06/30/2003,10:59,270.21,270.21,270.21,270.21,224
06/30/2003,11:00,270.26,270.26,270.26,270.26,2236
06/30/2003,11:01,270.21,270.39,270.21,270.39,3801
06/30/2003,11:04,270.3,270.39,270.3,270.39,246
06/30/2003,11:05,270.61,270.61,270.61,270.61,224
06/30/2003,11:07,270.79,270.79,270.79,270.79,1118
06/30/2003,11:08,270.79,270.79,270.79,270.79,1342
06/30/2003,11:09,270.7,270.7,270.7,270.7,22
06/30/2003,11:11,270.79,270.79,270.48,270.48,335
06/30/2003,11:13,270.57,270.57,270.57,270.57,671
06/30/2003,11:14,270.35,270.35,270.3,270.3,1118
06/30/2003,11:16,270.3,270.44,270.3,270.44,3130
06/30/2003,11:18,270.48,270.48,270.48,270.48,894
06/30/2003,11:19,270.79,270.79,270.75,270.75,246
06/30/2003,11:20,270.7,270.7,270.7,270.7,447
06/30/2003,11:21,270.79,270.79,270.79,270.79,2236
06/30/2003,11:27,270.7,270.7,270.7,270.7,22
06/30/2003,11:29,270.84,270.84,270.84,270.84,22
06/30/2003,11:31,270.88,270.88,270.88,270.88,112
06/30/2003,11:33,270.44,270.44,270.44,270.44,447
06/30/2003,11:34,269.99,269.99,269.99,269.99,2236
06/30/2003,11:37,269.9,269.9,269.9,269.9,224
06/30/2003,11:38,269.81,269.81,269.81,269.81,11068
06/30/2003,11:39,269.54,269.54,269.54,269.54,224
06/30/2003,11:45,269.85,269.85,269.72,269.72,67
06/30/2003,11:49,269.68,269.68,269.68,269.68,22
06/30/2003,11:51,269.9,269.9,269.9,269.9,22
06/30/2003,12:00,269.76,269.76,269.76,269.76,22
06/30/2003,12:04,269.76,269.76,269.76,269.76,22
06/30/2003,12:08,269.68,269.68,269.68,269.68,224
06/30/2003,12:11,269.54,269.54,269.54,269.54,1118
06/30/2003,12:18,269.68,269.68,269.68,269.68,45
06/30/2003,12:19,269.68,269.72,269.68,269.72,45
06/30/2003,12:20,270.03,270.03,270.03,270.03,45
06/30/2003,12:23,270.03,270.03,270.03,270.03,22
06/30/2003,12:25,270.21,270.21,270.21,270.21,22
06/30/2003,12:26,270.35,270.35,270.35,270.35,22
06/30/2003,12:30,270.3,270.3,270.3,270.3,22
06/30/2003,12:39,270.57,270.57,270.57,270.57,45
06/30/2003,12:40,270.66,270.66,270.66,270.66,22
06/30/2003,12:43,270.88,270.88,270.88,270.88,224
06/30/2003,12:48,271.02,271.02,270.97,270.97,2281
06/30/2003,12:49,271.29,271.42,271.24,271.24,447
06/30/2003,12:50,271.42,271.42,271.42,271.42,112
06/30/2003,12:51,271.46,271.69,271.02,271.55,3063
06/30/2003,12:52,271.6,271.6,271.6,271.6,1342
06/30/2003,12:56,271.6,271.6,271.6,271.6,1118
06/30/2003,12:58,271.33,271.33,271.29,271.29,1140
06/30/2003,12:59,271.24,271.24,271.24,271.24,67
06/30/2003,13:06,271.06,271.06,271.06,271.06,67
06/30/2003,13:14,271.37,271.37,271.37,271.37,224
06/30/2003,13:16,271.91,271.91,271.91,271.91,112
06/30/2003,13:17,271.73,271.73,271.73,271.73,22
06/30/2003,13:18,271.78,271.78,271.78,271.78,45
06/30/2003,13:31,272.05,272.05,272.05,272.05,22
06/30/2003,13:33,272.45,272.49,272.45,272.49,805
06/30/2003,13:34,272.58,272.58,272.58,272.58,157
06/30/2003,13:38,272.14,272.14,272.14,272.14,112
06/30/2003,13:39,272.22,272.22,272.22,272.22,22
06/30/2003,13:47,272.14,272.14,272.14,272.14,1051
06/30/2003,13:52,272.18,272.18,272.18,272.18,67
06/30/2003,13:54,272.31,272.31,272.31,272.31,335
06/30/2003,13:57,272.36,272.36,272.36,272.36,22
06/30/2003,14:01,272.9,272.9,272.9,272.9,224
06/30/2003,14:10,272.94,272.94,272.94,272.94,268
06/30/2003,14:12,272.36,272.36,272.36,272.36,224
06/30/2003,14:14,272.05,272.05,272.05,272.05,22
06/30/2003,14:15,272.45,272.45,272.45,272.45,45
06/30/2003,14:16,271.91,271.91,271.91,271.91,89
06/30/2003,14:25,271.42,271.42,271.42,271.42,89
06/30/2003,14:36,271.73,271.73,271.73,271.73,179
06/30/2003,14:39,271.46,271.46,271.46,271.46,268
06/30/2003,14:47,271.2,271.2,271.15,271.15,89
06/30/2003,14:48,271.15,271.15,271.15,271.15,67
06/30/2003,14:49,271.15,271.15,271.15,271.15,45
06/30/2003,14:50,271.02,271.02,271.02,271.02,157
06/30/2003,14:51,270.93,270.93,270.93,270.93,45
06/30/2003,14:54,270.3,270.3,270.3,270.3,1118
06/30/2003,14:55,270.57,270.57,270.57,270.57,134
06/30/2003,14:56,270.44,270.44,270.44,270.44,22
06/30/2003,14:57,270.57,270.57,270.57,270.57,537
06/30/2003,14:59,270.84,270.84,270.84,270.84,67
06/30/2003,15:09,270.84,270.84,270.84,270.84,67
06/30/2003,15:15,270.57,270.57,270.39,270.39,1453
06/30/2003,15:19,270.3,270.3,270.3,270.3,22
06/30/2003,15:30,270.08,270.08,269.9,269.94,1073
06/30/2003,15:31,269.9,269.9,269.9,269.9,179
06/30/2003,15:33,269.9,269.9,269.9,269.9,67
06/30/2003,15:35,269.41,269.45,269.41,269.45,179
06/30/2003,15:36,269.41,269.41,269.41,269.41,45
06/30/2003,15:37,269.45,269.45,269.36,269.36,224
06/30/2003,15:38,269,269,268.47,268.51,581
06/30/2003,15:39,268.47,268.83,268.47,268.83,246
06/30/2003,15:40,268.65,268.69,268.65,268.69,559
06/30/2003,15:43,268.69,268.69,268.69,268.69,112
06/30/2003,15:44,269.05,269.05,269.05,269.05,22
06/30/2003,15:45,269.18,269.18,269.14,269.14,939
06/30/2003,15:46,269.32,269.32,269.32,269.32,45
06/30/2003,15:47,269.36,269.36,269.36,269.36,45
06/30/2003,15:49,269.32,269.32,269.14,269.14,112
06/30/2003,15:52,269.36,269.36,269.36,269.36,67
06/30/2003,15:53,269.14,269.14,269.14,269.14,380
06/30/2003,15:56,269.14,269.14,269.14,269.14,112
06/30/2003,15:57,269.14,269.14,269.14,269.14,783
06/30/2003,15:58,269.32,269.32,269.32,269.32,447
06/30/2003,15:59,269.14,269.14,269.14,269.14,648
07/01/2003,09:31,268.69,268.69,268.69,268.69,224
07/01/2003,09:32,268.11,268.11,268.11,268.11,335
07/01/2003,09:35,266.59,266.59,266.54,266.54,67
07/01/2003,09:36,266.68,266.99,266.1,266.1,7670
07/01/2003,09:38,266.54,266.54,266.1,266.1,5858
07/01/2003,09:39,266.1,266.1,265.87,265.87,201
07/01/2003,09:40,265.74,266.1,265.65,266.1,1968
07/01/2003,09:41,266.63,266.63,266.41,266.41,4472
07/01/2003,09:42,266.1,266.1,266.1,266.1,827
07/01/2003,09:43,265.78,265.78,265.74,265.74,1565
07/01/2003,09:44,265.43,265.65,265.29,265.29,9302
07/01/2003,09:45,265.38,265.38,265.2,265.2,157
07/01/2003,09:46,265.2,265.2,265.02,265.07,3063
07/01/2003,09:47,265.2,265.65,265.2,265.2,1207
07/01/2003,09:48,265.65,265.7,265.65,265.7,1342
07/01/2003,09:49,265.65,265.65,265.65,265.65,67
07/01/2003,09:50,265.11,265.11,265.11,265.11,112
07/01/2003,09:54,265.65,265.65,265.2,265.2,134
07/01/2003,09:56,265.43,265.43,265.43,265.43,45
07/01/2003,09:57,265.29,265.43,265.29,265.43,671
07/01/2003,09:58,265.2,265.2,265.2,265.2,134
07/01/2003,10:00,265.25,265.43,265.25,265.43,112
07/01/2003,10:01,264.98,264.98,264.98,264.98,1118
07/01/2003,10:03,264.31,264.71,264.31,264.71,246
07/01/2003,10:04,264.85,265.2,264.4,265.2,2415
07/01/2003,10:05,264.53,264.85,264.31,264.53,581
07/01/2003,10:06,264,264.76,263.86,263.86,6082
07/01/2003,10:07,263.82,263.95,263.82,263.95,246
07/01/2003,10:08,263.41,263.41,263.41,263.41,112
07/01/2003,10:09,263.41,263.64,263.41,263.64,1230
07/01/2003,10:11,263.41,263.41,263.41,263.41,67
07/01/2003,10:12,263.55,263.55,263.55,263.55,22
07/01/2003,10:13,263.82,263.86,263.82,263.86,1565
07/01/2003,10:14,263.86,263.86,263.86,263.86,112
07/01/2003,10:15,263.77,263.77,263.5,263.55,559
07/01/2003,10:18,264.09,264.09,263.86,264.09,358
07/01/2003,10:19,263.86,264.09,263.86,264.09,738
07/01/2003,10:20,263.91,263.91,263.82,263.82,157
07/01/2003,10:21,263.86,263.86,263.86,263.86,1364
07/01/2003,10:22,264.31,264.58,264.31,264.58,1230
07/01/2003,10:23,264.13,264.13,264,264.13,1386
07/01/2003,10:24,264,264.04,264,264.04,112
07/01/2003,10:25,264.13,264.13,264.13,264.13,1118
07/01/2003,10:27,264.44,264.53,264.44,264.53,5612
07/01/2003,10:28,264.58,264.58,264.58,264.58,112
07/01/2003,10:29,264.53,264.53,264.53,264.53,22
07/01/2003,10:33,264.13,264.13,264.13,264.13,22
07/01/2003,10:34,264.09,264.09,264.09,264.09,559
07/01/2003,10:36,264.17,264.17,264,264,45
07/01/2003,10:37,264.31,264.58,264.31,264.58,89
07/01/2003,10:40,264.58,264.58,264.53,264.53,447
07/01/2003,10:41,264.58,264.71,264.58,264.71,89
07/01/2003,10:42,264.8,264.8,264.8,264.8,45
07/01/2003,10:43,264.85,264.85,264.85,264.85,1118
07/01/2003,10:44,264.53,264.53,264.53,264.53,2683
07/01/2003,10:46,264,264,264,264,22
07/01/2003,10:47,264,264,264,264,224
07/01/2003,10:48,263.82,263.82,263.82,263.82,224
07/01/2003,10:49,263.77,263.77,263.64,263.64,1096
07/01/2003,10:50,264,264,264,264,224
07/01/2003,10:51,263.68,264.09,263.68,264.09,447
07/01/2003,10:55,263.86,263.95,263.86,263.95,470
07/01/2003,10:56,263.77,263.77,263.5,263.5,604
07/01/2003,10:57,263.64,263.64,263.64,263.64,45
07/01/2003,10:58,263.86,263.86,263.86,263.86,22
07/01/2003,10:59,263.95,263.95,263.95,263.95,45
07/01/2003,11:01,264,264,264,264,447
07/01/2003,11:02,263.86,264.09,263.86,264.09,1163
07/01/2003,11:04,263.86,263.86,263.86,263.86,1453
07/01/2003,11:07,263.86,263.86,263.86,263.86,22
07/01/2003,11:08,263.77,263.77,263.77,263.77,22
07/01/2003,11:10,263.86,263.86,263.86,263.86,760
07/01/2003,11:11,264.09,264.09,264.09,264.09,3667
07/01/2003,11:13,264.09,264.17,264.09,264.17,268
07/01/2003,11:17,264.71,264.71,264.31,264.31,157
07/01/2003,11:21,264.53,264.53,264.53,264.53,45
07/01/2003,11:22,264.85,264.85,264.85,264.85,402
07/01/2003,11:23,264.98,264.98,264.98,264.98,2303
07/01/2003,11:24,265.38,265.38,265.38,265.38,112
07/01/2003,11:25,264.98,264.98,264.98,264.98,13416
07/01/2003,11:26,265.43,265.43,265.38,265.38,783
07/01/2003,11:27,265.43,265.43,265.43,265.43,671
07/01/2003,11:28,265.02,265.11,265.02,265.11,3466
07/01/2003,11:29,264.98,264.98,264.98,264.98,2236
07/01/2003,11:31,265.52,265.52,265.52,265.52,112
07/01/2003,11:32,265.43,265.43,265.2,265.2,2571
07/01/2003,11:33,265.38,265.38,265.38,265.38,89
07/01/2003,11:34,265.2,265.2,265.2,265.2,894
07/01/2003,11:35,265.34,265.34,265.34,265.34,22
07/01/2003,11:37,265.02,265.02,265.02,265.02,224
07/01/2003,11:38,265.2,265.2,265.2,265.2,22
07/01/2003,11:43,265.02,265.02,265.02,265.02,67
07/01/2003,11:44,264.85,264.98,264.85,264.98,313
07/01/2003,11:46,264.58,264.58,264.58,264.58,335
07/01/2003,11:51,263.91,264.09,263.91,264.09,112
07/01/2003,11:55,264.35,264.35,264.35,264.35,22
07/01/2003,11:56,264.31,264.31,264.31,264.31,45
07/01/2003,11:57,264.4,264.4,264.4,264.4,22
07/01/2003,11:59,264.58,264.58,264.58,264.58,1118
07/01/2003,12:00,264.58,264.58,264.58,264.58,1297
07/01/2003,12:01,264.58,264.58,264.58,264.58,112
07/01/2003,12:02,264.26,264.26,264.26,264.26,447
07/01/2003,12:03,264.4,264.4,264.4,264.4,5590
07/01/2003,12:04,264.17,264.17,264.17,264.17,1118
07/01/2003,12:06,264.4,264.4,264.4,264.4,112
07/01/2003,12:24,264,264,264,264,22
07/01/2003,12:29,263.86,263.86,263.86,263.86,45
07/01/2003,12:31,263.86,263.86,263.86,263.86,224
07/01/2003,12:33,264.26,264.31,264.26,264.31,6037
07/01/2003,12:36,264.17,264.17,264.17,264.17,447
07/01/2003,12:37,264.09,264.09,263.95,264.09,12410
07/01/2003,12:45,263.86,263.86,263.82,263.86,2817
07/01/2003,12:46,263.77,263.77,263.77,263.77,89
07/01/2003,12:49,263.91,263.91,263.64,263.64,783
07/01/2003,12:50,263.59,263.64,263.59,263.64,2147
07/01/2003,12:55,263.86,263.86,263.82,263.82,5590
07/01/2003,12:56,263.86,263.86,263.86,263.86,45
07/01/2003,13:03,264.22,264.22,264.22,264.22,22
07/01/2003,13:09,264.09,264.09,264.09,264.09,22
07/01/2003,13:17,264.22,264.22,264.22,264.22,179
07/01/2003,13:19,264.4,264.53,264.4,264.53,157
07/01/2003,13:23,264.31,264.31,264.31,264.31,380
07/01/2003,13:24,264.31,264.31,264.17,264.17,291
07/01/2003,13:26,264.13,264.13,264.13,264.13,224
07/01/2003,13:27,264.09,264.13,263.95,264.13,6507
07/01/2003,13:28,264.13,264.13,264.13,264.13,4450
07/01/2003,13:29,264.26,264.49,264.26,264.49,6037
07/01/2003,13:30,264.35,264.35,264.35,264.35,22
07/01/2003,13:31,264.31,264.31,264.31,264.31,447
07/01/2003,13:33,264.31,264.31,264.31,264.31,2258
07/01/2003,13:34,264.31,264.31,264.31,264.31,2907
07/01/2003,13:35,264.31,264.31,264.31,264.31,22
07/01/2003,13:36,264.31,264.31,264.31,264.31,112
07/01/2003,13:38,264.31,264.31,264.22,264.22,45
07/01/2003,13:40,264.26,264.26,264.26,264.26,22
07/01/2003,13:42,264.26,264.26,264.26,264.26,22
07/01/2003,13:44,264.31,264.31,264.31,264.31,179
07/01/2003,13:47,264.31,264.31,264.31,264.31,112
07/01/2003,13:48,264.31,264.35,264.31,264.35,67
07/01/2003,13:49,264.4,264.4,264.4,264.4,8944
07/01/2003,13:50,264.31,264.31,264.31,264.31,8944
07/01/2003,13:53,264.58,264.58,264.58,264.58,22
07/01/2003,13:58,264.53,264.53,264.31,264.31,134
07/01/2003,14:00,264.35,264.53,264.35,264.53,3376
07/01/2003,14:01,264.26,264.53,264.26,264.53,246
07/01/2003,14:02,264.53,264.53,264.53,264.53,22
07/01/2003,14:03,264.53,264.53,264.53,264.53,22
07/01/2003,14:04,264.49,264.49,264.49,264.49,22
07/01/2003,14:05,264.31,264.31,264.31,264.31,291
07/01/2003,14:06,264.13,264.13,264.13,264.13,22
07/01/2003,14:11,264.4,264.4,264.4,264.4,268
07/01/2003,14:14,264.49,264.49,264.49,264.49,2236
07/01/2003,14:15,264.4,264.4,264.4,264.4,22
07/01/2003,14:19,264.62,264.62,264.53,264.62,1453
07/01/2003,14:20,264.67,264.67,264.67,264.67,224
07/01/2003,14:21,264.98,264.98,264.98,264.98,1118
07/01/2003,14:22,264.98,265.2,264.98,265.2,291
07/01/2003,14:23,265.29,265.56,265.29,265.56,492
07/01/2003,14:24,265.78,265.83,265.78,265.83,783
07/01/2003,14:25,265.52,265.52,265.47,265.47,134
07/01/2003,14:26,265.52,265.83,265.52,265.78,380
07/01/2003,14:27,266.1,266.1,265.74,265.74,179
07/01/2003,14:28,265.78,265.78,265.78,265.78,157
07/01/2003,14:29,265.87,265.87,265.87,265.87,112
07/01/2003,14:30,265.52,265.52,265.52,265.52,447
07/01/2003,14:35,265.29,265.29,265.29,265.29,22
07/01/2003,14:37,265.65,265.65,265.34,265.34,559
07/01/2003,14:38,265.25,265.47,265.25,265.47,313
07/01/2003,14:40,265.52,265.52,265.52,265.52,134
07/01/2003,14:41,265.74,265.74,265.74,265.74,112
07/01/2003,14:43,265.92,265.92,265.92,265.92,179
07/01/2003,14:44,266.14,266.14,266.14,266.14,939
07/01/2003,14:46,266.01,266.01,266.01,266.01,22
07/01/2003,14:47,266.23,266.28,266.1,266.28,447
07/01/2003,14:48,266.32,266.32,266.32,266.32,112
07/01/2003,14:49,266.28,266.28,266.19,266.19,470
07/01/2003,14:50,266.05,266.19,266.05,266.19,246
07/01/2003,14:51,265.87,265.87,265.87,265.87,11180
07/01/2003,14:52,266.19,266.19,265.83,265.83,626
07/01/2003,14:54,266.05,266.05,266.05,266.05,201
07/01/2003,14:57,266.05,266.05,266.05,266.05,22
07/01/2003,14:59,266.19,266.19,266.19,266.19,224
07/01/2003,15:03,266.19,266.19,266.19,266.19,112
07/01/2003,15:05,266.32,266.32,266.32,266.32,179
07/01/2003,15:06,266.54,266.63,266.54,266.63,224
07/01/2003,15:10,266.9,266.9,266.77,266.77,380
07/01/2003,15:13,266.46,266.46,266.46,266.46,45
07/01/2003,15:14,266.81,266.81,266.81,266.81,5590
07/01/2003,15:15,266.99,266.99,266.9,266.9,5635
07/01/2003,15:16,267.04,267.04,267.04,267.04,179
07/01/2003,15:17,267.13,267.22,267.13,267.22,671
07/01/2003,15:18,267.22,267.22,266.9,266.9,335
07/01/2003,15:19,266.9,266.9,266.86,266.86,89
07/01/2003,15:20,266.72,266.72,266.72,266.72,1118
07/01/2003,15:21,266.77,266.77,266.54,266.54,4584
07/01/2003,15:22,266.5,266.5,266.5,266.5,1118
07/01/2003,15:23,266.59,266.59,266.59,266.59,224
07/01/2003,15:26,266.41,266.41,266.41,266.41,2236
07/01/2003,15:29,266.1,266.5,266.1,266.5,805
07/01/2003,15:30,266.41,266.63,266.41,266.63,45
07/01/2003,15:31,266.54,266.59,266.54,266.59,89
07/01/2003,15:33,266.59,266.59,266.59,266.59,626
07/01/2003,15:36,266.72,266.72,266.72,266.72,67
07/01/2003,15:37,266.28,266.28,266.28,266.28,1118
07/01/2003,15:38,266.41,266.41,266.41,266.41,45
07/01/2003,15:39,266.32,266.32,265.92,265.92,67
07/01/2003,15:40,266.01,266.19,265.87,265.87,335
07/01/2003,15:41,266.14,266.14,265.83,265.83,2102
07/01/2003,15:42,266.28,266.28,266.01,266.01,3376
07/01/2003,15:43,266.1,266.1,266.01,266.01,134
07/01/2003,15:46,266.14,266.14,266.14,266.14,112
07/01/2003,15:47,266.14,266.14,266.14,266.14,45
07/01/2003,15:48,266.23,266.23,266.23,266.23,157
07/01/2003,15:49,266.23,266.23,266.23,266.23,224
07/01/2003,15:50,266.23,266.23,266.23,266.23,2124
07/01/2003,15:51,266.32,266.32,266.32,266.32,112
07/01/2003,15:52,266.41,266.41,266.41,266.41,3354
07/01/2003,15:56,266.37,266.41,266.37,266.41,5814
07/01/2003,15:57,266.23,266.46,266.23,266.46,246
07/01/2003,15:58,266.32,266.32,266.32,266.32,1677
07/01/2003,15:59,266.37,266.37,266.19,266.19,1029
07/02/2003,09:33,268.09,268.09,268.09,268.09,222
07/02/2003,09:35,266.52,266.52,266.52,266.52,111
07/02/2003,09:37,267.19,267.19,267.19,267.19,11395
07/02/2003,09:38,267.87,267.87,267.87,267.87,111
07/02/2003,09:39,268.36,268.54,268.36,268.54,1133
07/02/2003,09:40,268.77,268.99,268.32,268.99,5642
07/02/2003,09:41,268.77,268.77,268.77,268.77,3332
07/02/2003,09:42,269.13,269.67,269.13,269.67,11151
07/02/2003,09:43,269.67,269.67,269.67,269.67,23323
07/02/2003,09:44,269.67,269.67,269.67,269.67,22
07/02/2003,09:45,270.07,270.07,269.8,269.8,1488
07/02/2003,09:46,270.12,270.12,269.94,270.12,1288
07/02/2003,09:47,270.12,270.12,270.12,270.12,200
07/02/2003,09:49,269.67,269.67,269.67,269.67,44
07/02/2003,09:50,269.67,269.67,269.22,269.44,511
07/02/2003,09:55,269.08,269.08,268.99,268.99,6753
07/02/2003,09:56,268.77,268.77,268.77,268.77,1111
07/02/2003,09:58,269.44,269.44,269.44,269.44,289
07/02/2003,10:00,270.21,270.21,270.21,270.21,1666
07/02/2003,10:03,268.68,268.68,268.68,268.68,67
07/02/2003,10:04,268.81,268.81,268.81,268.81,333
07/02/2003,10:06,269.13,269.13,269.13,269.13,222
07/02/2003,10:09,268.23,268.23,268.23,268.23,1333
07/02/2003,10:10,268.27,268.45,268.27,268.45,178
07/02/2003,10:11,268.27,268.27,267.87,267.87,1333
07/02/2003,10:12,267.91,267.91,267.91,267.91,22
07/02/2003,10:13,267.87,267.87,267.87,267.87,2221
07/02/2003,10:14,267.82,267.82,267.78,267.78,1133
07/02/2003,10:17,268.59,268.59,268.59,268.59,888
07/02/2003,10:18,268.45,268.45,268.45,268.45,444
07/02/2003,10:19,267.82,267.82,267.82,267.82,244
07/02/2003,10:20,267.82,267.82,267.78,267.78,2199
07/02/2003,10:22,267.87,267.87,267.55,267.55,23434
07/02/2003,10:23,267.42,267.55,267.42,267.42,1355
07/02/2003,10:27,267.55,267.55,267.55,267.55,67
07/02/2003,10:28,267.69,267.69,267.69,267.69,111
07/02/2003,10:30,267.87,268.32,267.69,268.32,5820
07/02/2003,10:31,268.32,269.89,268.09,269.58,2355
07/02/2003,10:32,269.8,270.57,269.8,270.52,2954
07/02/2003,10:33,270.34,270.52,268.81,268.81,10395
07/02/2003,10:34,268.99,268.99,268.54,268.95,1688
07/02/2003,10:35,268.95,268.95,268.95,268.95,44
07/02/2003,10:36,269.44,269.44,268.99,269.44,2777
07/02/2003,10:37,269.44,269.67,269.44,269.62,1311
07/02/2003,10:38,269.49,269.62,268.77,268.77,3554
07/02/2003,10:42,269.22,269.58,269.22,269.58,666
07/02/2003,10:45,269.31,269.31,269.31,269.31,111
07/02/2003,10:46,269.4,269.4,269.4,269.4,222
07/02/2003,10:47,268.77,268.77,268.77,268.77,22
07/02/2003,10:48,268.45,268.86,268.45,268.86,444
07/02/2003,10:49,268.32,268.86,268.32,268.45,5420
07/02/2003,10:50,268.54,268.54,268.54,268.54,222
07/02/2003,10:51,268.14,268.14,268.09,268.09,2221
07/02/2003,10:52,268,268,267.42,267.42,2399
07/02/2003,10:53,267.87,267.87,267.87,267.87,666
07/02/2003,10:54,267.87,267.91,267.87,267.87,1577
07/02/2003,10:55,268.32,268.32,267.91,268,5775
07/02/2003,10:57,268,268,267.87,267.87,578
07/02/2003,10:58,267.64,267.73,267.64,267.73,1022
07/02/2003,10:59,267.6,267.6,267.51,267.51,1133
07/02/2003,11:00,267.42,267.42,267.42,267.42,777
07/02/2003,11:01,267.82,267.82,267.82,267.82,111
07/02/2003,11:02,267.51,267.55,267.51,267.55,111
07/02/2003,11:03,267.33,267.33,267.33,267.33,111
07/02/2003,11:07,267.19,267.19,267.19,267.19,111
07/02/2003,11:09,267.06,267.06,267.06,267.06,111
07/02/2003,11:11,266.97,266.97,266.97,266.97,555
07/02/2003,11:12,266.74,266.74,266.74,266.74,1199
07/02/2003,11:13,266.79,266.79,266.52,266.52,267
07/02/2003,11:14,266.29,266.29,265.98,265.98,800
07/02/2003,11:15,266.07,266.07,265.98,265.98,888
07/02/2003,11:16,266.07,266.29,266.07,266.25,267
07/02/2003,11:17,266.29,266.29,266.29,266.29,1666
07/02/2003,11:18,266.07,266.07,266.07,266.07,44
07/02/2003,11:19,266.07,266.07,266.07,266.07,13327
07/02/2003,11:20,266.07,266.07,265.66,265.71,289
07/02/2003,11:21,265.71,265.71,265.62,265.62,178
07/02/2003,11:22,265.62,266.02,265.62,266.02,1688
07/02/2003,11:23,265.66,265.66,265.66,265.66,111
07/02/2003,11:25,266.07,266.07,266.07,266.07,111
07/02/2003,11:26,265.84,265.84,265.84,265.84,133
07/02/2003,11:29,266.02,266.25,266.02,266.25,155
07/02/2003,11:30,266.29,266.52,266.29,266.52,3243
07/02/2003,11:31,266.74,266.74,266.74,266.74,89
07/02/2003,11:32,266.74,266.74,266.74,266.74,777
07/02/2003,11:34,266.74,266.83,266.7,266.83,1466
07/02/2003,11:35,266.7,267.15,266.7,266.97,5620
07/02/2003,11:36,266.97,267.55,266.97,267.55,200
07/02/2003,11:38,267.42,267.82,267.33,267.64,25122
07/02/2003,11:39,267.87,267.87,267.64,267.64,6708
07/02/2003,11:40,267.46,267.46,267.42,267.42,466
07/02/2003,11:41,267.42,267.42,266.97,267.42,1155
07/02/2003,11:42,267.19,267.19,266.97,266.97,2066
07/02/2003,11:43,267.19,267.33,266.97,266.97,3865
07/02/2003,11:45,266.97,267.06,266.88,266.88,2266
07/02/2003,11:46,266.88,266.88,266.88,266.88,1111
07/02/2003,11:47,266.88,266.88,266.88,266.88,1111
07/02/2003,11:54,267.19,267.19,267.19,267.19,67
07/02/2003,11:55,267.15,267.15,267.15,267.15,67
07/02/2003,12:00,267.06,267.06,267.06,267.06,2221
07/02/2003,12:01,267.19,267.19,267.1,267.1,1199
07/02/2003,12:03,267.19,267.19,267.19,267.19,1155
07/02/2003,12:04,267.19,267.19,267.19,267.19,1022
07/02/2003,12:05,267.19,267.51,267.19,267.51,289
07/02/2003,12:06,267.6,267.6,267.6,267.6,89
07/02/2003,12:11,267.28,267.28,267.28,267.28,111
07/02/2003,12:12,267.51,267.51,267.51,267.51,22
07/02/2003,12:13,267.28,267.28,267.28,267.28,178
07/02/2003,12:14,267.28,267.33,267.28,267.33,800
07/02/2003,12:15,267.28,267.28,267.28,267.28,511
07/02/2003,12:17,267.28,267.28,267.28,267.28,200
07/02/2003,12:18,267.15,267.15,267.1,267.1,888
07/02/2003,12:20,267.1,267.15,266.97,266.97,933
07/02/2003,12:22,266.74,266.74,266.74,266.74,578
07/02/2003,12:23,266.74,266.74,266.74,266.74,22
07/02/2003,12:24,266.88,266.88,266.88,266.88,111
07/02/2003,12:25,267.06,267.06,266.88,266.88,2332
07/02/2003,12:30,266.97,266.97,266.97,266.97,444
07/02/2003,12:31,267.1,267.19,267.1,267.19,466
07/02/2003,12:32,267.06,267.06,267.06,267.06,2221
07/02/2003,12:33,267.01,267.01,267.01,267.01,22
07/02/2003,12:35,267.24,267.24,267.24,267.24,622
07/02/2003,12:38,267.6,267.6,267.51,267.51,1666
07/02/2003,12:39,267.33,267.33,267.33,267.33,200
07/02/2003,12:43,267.78,267.78,267.78,267.78,44
07/02/2003,12:44,267.51,267.51,267.51,267.51,1111
07/02/2003,12:45,267.78,267.78,267.78,267.78,44
07/02/2003,12:46,267.51,267.51,267.51,267.51,1111
07/02/2003,12:47,267.55,267.55,267.55,267.55,1111
07/02/2003,12:48,267.6,267.6,267.6,267.6,1111
07/02/2003,12:49,267.78,267.87,267.73,267.87,600
07/02/2003,12:50,267.73,267.73,267.73,267.73,1111
07/02/2003,12:51,267.87,267.87,267.87,267.87,44
07/02/2003,12:55,267.42,267.42,267.42,267.42,888
07/02/2003,12:56,267.73,267.73,267.73,267.73,155
07/02/2003,12:57,267.73,267.73,267.73,267.73,444
07/02/2003,13:01,267.87,267.87,267.87,267.87,222
07/02/2003,13:04,267.42,267.42,267.42,267.42,444
07/02/2003,13:07,266.97,266.97,266.97,266.97,44
07/02/2003,13:09,267.06,267.06,267.06,267.06,444
07/02/2003,13:15,266.97,266.97,266.97,266.97,1777
07/02/2003,13:17,266.97,267.06,266.97,267.06,777
07/02/2003,13:18,267.24,267.24,267.24,267.24,2221
07/02/2003,13:20,267.19,267.19,267.06,267.06,11662
07/02/2003,13:24,267.55,267.55,266.97,266.97,11439
07/02/2003,13:25,267.06,267.06,267.06,267.06,555
07/02/2003,13:26,266.88,266.88,266.88,266.88,333
07/02/2003,13:27,267.19,267.42,267.19,267.42,555
07/02/2003,13:28,267.42,267.42,267.42,267.42,444
07/02/2003,13:29,267.51,267.51,267.51,267.51,222
07/02/2003,13:30,267.42,267.42,267.42,267.42,333
07/02/2003,13:31,267.55,267.55,267.55,267.55,222
07/02/2003,13:34,267.55,267.55,267.55,267.55,89
07/02/2003,13:36,267.42,267.42,267.42,267.42,289
07/02/2003,13:38,267.78,267.78,267.78,267.78,22
07/02/2003,13:39,267.78,267.78,267.78,267.78,133
07/02/2003,13:40,268.05,268.05,268.05,268.05,200
07/02/2003,13:41,268.14,268.14,268.14,268.14,222
07/02/2003,13:42,267.69,267.69,267.69,267.69,22
07/02/2003,13:43,268.32,268.36,268.32,268.36,444
07/02/2003,13:44,268.41,268.41,268.41,268.41,111
07/02/2003,13:48,268.59,268.59,268.14,268.14,5753
07/02/2003,13:51,268.18,268.18,268.14,268.14,2243
07/02/2003,13:55,268.14,268.14,268.14,268.14,67
07/02/2003,14:02,268.27,268.27,268.27,268.27,155
07/02/2003,14:21,267.82,267.82,267.82,267.82,44
07/02/2003,14:23,267.51,267.51,267.51,267.51,111
07/02/2003,14:24,267.42,267.51,267.42,267.42,2155
07/02/2003,14:27,267.64,267.87,267.64,267.78,2421
07/02/2003,14:31,267.87,267.87,267.87,267.87,1199
07/02/2003,14:32,268.09,268.09,268.09,268.09,89
07/02/2003,14:34,268.09,268.09,268.09,268.09,89
07/02/2003,14:39,268.41,268.41,268.41,268.41,222
07/02/2003,14:43,268.36,268.36,268.36,268.36,89
07/02/2003,14:44,268.32,268.32,268.32,268.32,22
07/02/2003,14:47,268.23,268.23,268.23,268.23,200
07/02/2003,14:48,268.23,268.23,268.23,268.23,1111
07/02/2003,14:50,268.23,268.23,268.23,268.23,67
07/02/2003,14:52,268.27,268.27,268.27,268.27,1111
07/02/2003,15:00,268.18,268.18,268.18,268.18,67
07/02/2003,15:01,267.87,267.87,267.87,267.87,689
07/02/2003,15:02,267.87,267.96,267.87,267.96,200
07/02/2003,15:04,268,268,268,268,22
07/02/2003,15:05,268.05,268.05,268.05,268.05,22
07/02/2003,15:06,268.14,268.14,268.14,268.14,22
07/02/2003,15:08,267.78,268.14,267.78,268.14,67
07/02/2003,15:11,268.23,268.23,268.23,268.23,44
07/02/2003,15:14,268.32,268.32,268.32,268.32,67
07/02/2003,15:18,268.45,268.45,268.05,268.05,44
07/02/2003,15:21,268.54,268.54,268.54,268.54,22
07/02/2003,15:23,268.54,268.54,268.54,268.54,1111
07/02/2003,15:28,268.05,268.05,268.05,268.05,22
07/02/2003,15:31,268.09,268.09,268.05,268.05,155
07/02/2003,15:32,268.32,268.32,268.32,268.32,111
07/02/2003,15:33,268.32,268.32,268.32,268.32,1111
07/02/2003,15:35,268.05,268.05,268.05,268.05,22
07/02/2003,15:39,267.96,267.96,267.96,267.96,333
07/02/2003,15:40,267.96,267.96,267.96,267.96,333
07/02/2003,15:42,268.05,268.05,267.96,267.96,466
07/02/2003,15:43,268.05,268.05,268.05,268.05,22
07/02/2003,15:44,268.14,268.14,268.14,268.14,444
07/02/2003,15:45,268.18,268.18,268.18,268.18,44
07/02/2003,15:47,268.05,268.05,268.05,268.05,67
07/02/2003,15:48,268.18,268.18,268.18,268.18,44
07/02/2003,15:50,268.18,268.23,268.18,268.18,3709
07/02/2003,15:51,268.09,268.09,268.09,268.09,67
07/02/2003,15:52,267.91,267.91,267.91,267.91,133
07/02/2003,15:53,267.96,267.96,267.96,267.96,444
07/02/2003,15:54,267.96,268.09,267.96,268.09,644
07/02/2003,15:55,268.05,268.05,268.05,268.05,22
07/02/2003,15:56,268.23,268.23,268.23,268.23,555
07/02/2003,15:58,268.23,268.23,268.23,268.23,111
07/02/2003,15:59,268.14,268.14,268.14,268.14,89
07/03/2003,09:33,265.87,265.87,265.65,265.65,134
07/03/2003,09:35,266.28,266.28,266.28,266.28,805
07/03/2003,09:37,265.65,265.65,264.58,264.58,537
07/03/2003,09:38,264.76,265.43,263.19,263.86,3779
07/03/2003,09:39,263.86,263.86,263.86,263.86,2348
07/03/2003,09:40,263.64,264.31,263.64,264.31,7401
07/03/2003,09:41,264.31,264.31,263.55,263.55,1453
07/03/2003,09:43,263.86,263.86,263.86,263.86,5590
07/03/2003,09:44,264.22,264.22,264.09,264.09,2348
07/03/2003,09:45,264.09,264.09,263.86,263.95,1856
07/03/2003,09:46,263.68,263.68,263.64,263.64,246
07/03/2003,09:47,263.77,263.77,263.77,263.77,112
07/03/2003,09:48,263.86,263.86,263.86,263.86,447
07/03/2003,09:49,264,264.4,264,264.4,3399
07/03/2003,09:50,264.26,264.26,264.26,264.26,447
07/03/2003,09:51,264.22,264.22,264.22,264.22,22
07/03/2003,09:52,264.04,264.04,264.04,264.04,2258
07/03/2003,09:53,263.86,263.86,263.55,263.55,335
07/03/2003,09:54,263.41,263.77,263.41,263.77,3913
07/03/2003,09:55,263.41,263.86,263.41,263.86,4472
07/03/2003,09:56,263.46,263.86,263.28,263.55,1051
07/03/2003,09:57,263.46,263.64,263.41,263.64,2907
07/03/2003,09:58,263.64,263.64,263.41,263.41,1006
07/03/2003,09:59,263.28,263.41,263.28,263.41,1006
07/03/2003,10:00,263.86,263.86,263.86,263.86,1118
07/03/2003,10:01,264.09,264.09,264.09,264.09,559
07/03/2003,10:02,265.2,265.78,265.2,265.7,984
07/03/2003,10:03,265.25,265.43,265.02,265.02,10308
07/03/2003,10:04,265.07,265.07,265.07,265.07,112
07/03/2003,10:05,264.76,264.76,264.76,264.76,246
07/03/2003,10:07,264.98,264.98,264.98,264.98,224
07/03/2003,10:08,265.11,265.11,265.11,265.11,1118
07/03/2003,10:09,265.47,265.47,265.47,265.47,67
07/03/2003,10:11,265.52,265.52,265.52,265.52,112
07/03/2003,10:12,265.74,265.74,265.74,265.74,112
07/03/2003,10:13,265.92,266.01,265.78,265.78,1275
07/03/2003,10:14,265.78,265.78,265.52,265.52,157
07/03/2003,10:15,265.47,265.52,265.47,265.52,492
07/03/2003,10:16,265.43,265.43,265.43,265.43,5545
07/03/2003,10:17,265.2,265.2,265.2,265.2,2393
07/03/2003,10:18,265.11,265.11,265.11,265.11,1118
07/03/2003,10:19,265.2,265.2,265.2,265.2,7267
07/03/2003,10:20,265.29,265.43,265.29,265.43,1118
07/03/2003,10:21,265.47,265.47,265.47,265.47,45
07/03/2003,10:24,265.11,265.11,265.11,265.11,380
07/03/2003,10:25,265.43,265.43,265.43,265.43,2795
07/03/2003,10:26,265.43,266.01,265.43,266.01,2236
07/03/2003,10:27,265.65,265.65,265.65,265.65,2348
07/03/2003,10:28,265.87,265.87,265.87,265.87,12298
07/03/2003,10:29,266.32,266.32,266.32,266.32,134
07/03/2003,10:30,266.23,267.04,266.23,266.5,3287
07/03/2003,10:31,267.17,268.65,267.04,268.33,15630
07/03/2003,10:32,268.56,269.05,268.56,268.78,23545
07/03/2003,10:33,268.87,269.68,268.87,269.68,4002
07/03/2003,10:34,269.63,270.57,269,270.57,14981
07/03/2003,10:35,270.57,271.24,270.57,271.06,7491
07/03/2003,10:36,270.75,271.06,269.9,270.61,45481
07/03/2003,10:37,270.61,270.61,270.57,270.61,3376
07/03/2003,10:38,270.79,270.79,270.12,270.79,18537
07/03/2003,10:39,269.45,269.76,268.33,268.38,5590
07/03/2003,10:40,269.23,270.39,268.11,268.11,35911
07/03/2003,10:41,268.56,269.68,268.56,269.68,335
07/03/2003,10:42,269.27,270.57,269.27,270.57,13550
07/03/2003,10:44,270.57,270.57,270.3,270.3,1185
07/03/2003,10:45,270.35,270.35,270.26,270.26,201
07/03/2003,10:46,270.35,270.35,270.35,270.35,134
07/03/2003,10:47,270.12,270.12,269.9,269.9,1722
07/03/2003,10:49,269.23,269.23,269.14,269.14,291
07/03/2003,10:50,269.9,269.9,269.9,269.9,3354
07/03/2003,10:51,269.68,269.68,269.68,269.68,11225
07/03/2003,10:52,270.35,270.35,270.35,270.35,44720
07/03/2003,10:55,270.12,270.12,269.9,269.9,5791
07/03/2003,10:56,270.3,270.3,270.08,270.08,671
07/03/2003,10:58,269.45,269.68,269.45,269.68,3734
07/03/2003,10:59,269.23,269.23,268.96,268.96,4517
07/03/2003,11:00,269.9,269.9,269,269,34010
07/03/2003,11:01,269.18,269.68,269.18,269.68,3891
07/03/2003,11:02,269.45,269.85,269.45,269.85,6037
07/03/2003,11:03,270.03,270.03,270.03,270.03,8944
07/03/2003,11:04,269.45,269.45,269.45,269.45,2236
07/03/2003,11:05,270.48,270.48,270.48,270.48,447
07/03/2003,11:06,270.12,270.53,270.12,270.53,3488
07/03/2003,11:07,270.39,270.39,269.94,269.94,626
07/03/2003,11:08,270.17,270.44,270.17,270.35,626
07/03/2003,11:15,270.35,270.35,270.35,270.35,22
07/03/2003,11:16,270.12,270.12,270.12,270.12,447
07/03/2003,11:19,269.9,269.9,269.9,269.9,559
07/03/2003,11:20,270.17,270.21,270.12,270.21,12634
07/03/2003,11:22,270.35,270.35,270.35,270.35,45
07/03/2003,11:23,270.21,270.3,270.21,270.3,67
07/03/2003,11:24,269.9,269.9,269.9,269.9,45
07/03/2003,11:25,269.54,269.54,269.54,269.54,447
07/03/2003,11:28,269.41,269.41,269.41,269.41,1118
07/03/2003,11:29,269.76,269.76,269.76,269.76,22
07/03/2003,11:30,269.14,269.14,269.14,269.14,22
07/03/2003,11:31,269.14,269.76,269.14,269.76,2303
07/03/2003,11:32,269.36,269.63,269.14,269.63,4360
07/03/2003,11:33,269.36,269.36,269.36,269.36,1118
07/03/2003,11:35,269.09,269.09,269.09,269.09,112
07/03/2003,11:36,268.83,269.05,268.83,268.87,1565
07/03/2003,11:37,268.87,269.23,268.85,268.85,4338
07/03/2003,11:39,269.63,269.63,269.63,269.63,224
07/03/2003,11:41,269.54,269.54,269.54,269.54,22
07/03/2003,11:42,269.59,269.59,269.54,269.54,1565
07/03/2003,11:43,269.27,269.27,269.23,269.23,492
07/03/2003,11:45,269.14,269.14,269.14,269.14,67
07/03/2003,11:47,269.45,269.45,269.45,269.45,22
07/03/2003,11:50,269.68,269.72,269.68,269.68,850
07/03/2003,11:53,269.63,269.63,269.63,269.63,89
07/03/2003,11:55,269.45,269.45,269.45,269.45,872
07/03/2003,11:57,269.23,269.45,269.23,269.45,1409
07/03/2003,11:58,269.23,269.23,269.23,269.23,2325
07/03/2003,12:00,269.45,269.45,269.23,269.23,1699
07/03/2003,12:01,269.63,269.63,269.63,269.63,2236
07/03/2003,12:03,269.23,269.23,269.23,269.23,22
07/03/2003,12:04,269.32,269.45,269.32,269.45,246
07/03/2003,12:05,269.32,269.54,269.27,269.27,268
07/03/2003,12:06,269.54,269.54,269.54,269.54,1207
07/03/2003,12:07,269.32,269.32,269.32,269.32,1118
07/03/2003,12:08,269.32,269.32,269.32,269.32,335
07/03/2003,12:09,269.32,269.36,269.32,269.32,1476
07/03/2003,12:10,269.23,269.23,269.23,269.23,4472
07/03/2003,12:11,269.05,269.18,269.05,269.18,1140
07/03/2003,12:12,269.14,269.14,269.14,269.14,7714
07/03/2003,12:13,268.83,269,268.83,269,648
07/03/2003,12:14,268.83,268.83,268.69,268.78,12075
07/03/2003,12:15,268.69,268.69,268.69,268.69,447
07/03/2003,12:16,268.56,268.6,268.56,268.6,671
07/03/2003,12:18,268.83,268.83,268.83,268.83,447
07/03/2003,12:19,269,269,269,269,514
07/03/2003,12:20,268.65,268.65,268.65,268.65,2236
07/03/2003,12:25,269.45,269.45,269.14,269.14,760
07/03/2003,12:27,268.96,268.96,268.96,268.96,134
07/03/2003,12:28,268.78,268.78,268.69,268.69,4561
07/03/2003,12:29,268.96,268.96,268.96,268.96,447
07/03/2003,12:37,268.87,268.87,268.87,268.87,1118
07/03/2003,12:38,268.92,268.92,268.92,268.92,1118
07/03/2003,12:39,268.92,268.92,268.92,268.92,45
07/03/2003,12:41,268.83,268.83,268.78,268.78,5590
07/03/2003,12:42,268.92,268.92,268.92,268.92,559
07/03/2003,12:43,268.78,268.78,268.78,268.78,4137
07/03/2003,12:44,269,269,269,269,559
07/03/2003,12:45,268.83,268.83,268.65,268.65,648
07/03/2003,12:46,268.6,268.65,268.56,268.56,8877
07/03/2003,12:47,268.6,268.78,268.6,268.78,12075
07/03/2003,12:48,268.56,268.56,268.56,268.56,559
07/03/2003,12:49,268.56,268.6,268.56,268.6,1342
07/03/2003,12:50,268.56,268.56,268.56,268.56,89
07/03/2003,12:51,268.78,268.78,268.78,268.78,22
07/03/2003,12:52,268.56,268.56,268.56,268.56,358
07/03/2003,12:54,268.51,268.51,268.42,268.42,4472
07/03/2003,12:55,268.42,268.42,268.33,268.33,6820
07/03/2003,12:56,268.74,268.74,268.33,268.33,179
07/03/2003,12:57,268.33,268.33,268.33,268.33,1006
07/03/2003,12:58,268.2,268.24,268.2,268.24,4606
07/03/2003,12:59,268.33,268.51,268.33,268.51,157
07/07/2003,09:34,267.22,267.22,267.22,267.22,67
07/07/2003,09:35,266.77,267.89,266.77,267.89,1342
07/07/2003,09:37,267.22,267.22,266.86,266.86,134
07/07/2003,09:38,267.75,267.75,267.75,267.75,2974
07/07/2003,09:39,267.44,267.44,267.44,267.44,1565
07/07/2003,09:40,267.44,267.44,267.44,267.44,5590
07/07/2003,09:41,266.77,266.77,266.77,266.77,112
07/07/2003,09:42,266.99,266.99,266.99,266.99,22360
07/07/2003,09:43,265.02,265.2,264.98,265.2,134
07/07/2003,09:44,265.2,265.38,265.2,265.38,2907
07/07/2003,09:45,265.43,265.43,265.25,265.43,2460
07/07/2003,09:46,265.65,265.65,265.47,265.47,2303
07/07/2003,09:47,265.47,265.47,265.02,265.02,4427
07/07/2003,09:48,264.98,265.02,264.98,265.02,2437
07/07/2003,09:49,264.76,264.98,264.76,264.98,2281
07/07/2003,09:50,264.62,264.67,264.62,264.67,6261
07/07/2003,09:51,264.89,264.89,264.76,264.76,335
07/07/2003,09:52,264.53,264.53,264.53,264.53,112
07/07/2003,09:53,264.31,264.53,264.04,264.04,2907
07/07/2003,09:54,264.76,264.76,263.41,264.17,19118
07/07/2003,09:55,263.59,263.59,263.59,263.59,335
07/07/2003,09:56,263.77,263.86,263.77,263.86,1342
07/07/2003,09:57,263.91,264,263.91,264,268
07/07/2003,09:58,263.86,263.91,263.86,263.86,9034
07/07/2003,09:59,263.77,263.86,263.77,263.86,157
07/07/2003,10:00,263.55,263.55,263.55,263.55,112
07/07/2003,10:01,263.37,263.55,263.06,263.06,380
07/07/2003,10:02,263.19,263.19,262.65,262.65,335
07/07/2003,10:03,262.43,263.06,262.43,262.83,3578
07/07/2003,10:04,262.61,262.61,262.61,262.61,1118
07/07/2003,10:05,262.39,262.39,262.07,262.39,1632
07/07/2003,10:06,261.98,263.19,261.98,262.12,24440
07/07/2003,10:07,262.07,262.21,262.07,262.07,1319
07/07/2003,10:08,262.07,262.07,261.89,261.94,402
07/07/2003,10:09,262.07,262.07,261.94,261.94,514
07/07/2003,10:10,261.89,262.07,261.89,262.07,1923
07/07/2003,10:11,262.07,262.52,262.07,262.3,19520
07/07/2003,10:12,262.07,262.16,261.98,262.07,917
07/07/2003,10:13,262.16,262.16,262.16,262.16,1230
07/07/2003,10:14,262.43,262.43,262.34,262.43,1364
07/07/2003,10:15,262.83,263.15,262.39,262.39,8944
07/07/2003,10:16,263.06,263.06,263.06,263.06,648
07/07/2003,10:17,263.06,263.5,263.06,263.5,1006
07/07/2003,10:18,263.5,263.5,262.97,263.19,1364
07/07/2003,10:19,263.1,263.28,262.52,262.52,3600
07/07/2003,10:20,262.83,262.83,262.83,262.83,224
07/07/2003,10:22,262.88,262.88,262.79,262.79,112
07/07/2003,10:28,262.97,262.97,262.97,262.97,2236
07/07/2003,10:30,262.83,262.83,262.83,262.83,45
07/07/2003,10:33,262.97,262.97,262.97,262.97,8497
07/07/2003,10:35,262.83,262.83,262.83,262.83,2236
07/07/2003,10:36,262.74,262.74,262.74,262.74,2303
07/07/2003,10:40,262.3,262.3,262.3,262.3,2907
07/07/2003,10:41,262.3,262.3,262.3,262.3,45
07/07/2003,10:42,261.94,262.07,261.85,261.85,7267
07/07/2003,10:43,261.67,262.07,261.67,262.07,1677
07/07/2003,10:45,262.3,262.3,262.3,262.3,1118
07/07/2003,10:46,262.25,262.25,262.25,262.25,447
07/07/2003,10:47,262.48,262.48,262.12,262.12,716
07/07/2003,10:48,262.52,262.52,262.16,262.16,1140
07/07/2003,10:49,262.07,262.07,262.07,262.07,447
07/07/2003,10:50,262.07,262.07,261.89,261.98,2907
07/07/2003,10:51,261.71,262.39,261.71,262.39,18738
07/07/2003,10:52,261.98,262.07,261.98,262.07,1140
07/07/2003,10:53,262.12,262.3,262.12,262.3,671
07/07/2003,10:54,262.07,262.07,262.07,262.07,22
07/07/2003,10:55,262.48,262.48,262.48,262.48,67
07/07/2003,10:56,262.48,262.48,262.48,262.48,22
07/07/2003,10:58,262.56,262.56,262.56,262.56,693
07/07/2003,10:59,262.56,262.56,262.56,262.56,291
07/07/2003,11:00,262.56,262.56,262.52,262.52,45
07/07/2003,11:01,262.56,262.56,262.52,262.52,246
07/07/2003,11:02,262.79,262.79,262.79,262.79,22
07/07/2003,11:03,262.74,262.74,262.74,262.74,716
07/07/2003,11:04,262.52,262.52,262.48,262.48,224
07/07/2003,11:05,262.52,262.56,262.52,262.56,716
07/07/2003,11:08,262.52,262.52,262.52,262.52,447
07/07/2003,11:12,262.7,263.15,262.7,263.15,3354
07/07/2003,11:14,262.52,262.52,262.52,262.52,1118
07/07/2003,11:18,262.61,262.88,262.56,262.56,1096
07/07/2003,11:19,262.65,262.65,262.65,262.65,22
07/07/2003,11:20,262.65,262.74,262.65,262.74,1744
07/07/2003,11:21,262.74,262.74,262.74,262.74,45
07/07/2003,11:25,262.56,262.56,262.52,262.56,1409
07/07/2003,11:26,262.3,262.3,262.3,262.3,45
07/07/2003,11:28,262.52,262.52,262.3,262.3,4584
07/07/2003,11:29,262.25,262.43,262.25,262.39,134
07/07/2003,11:36,262.3,262.3,262.3,262.3,112
07/07/2003,11:37,262.12,262.12,262.12,262.12,1118
07/07/2003,11:38,262.12,262.12,262.12,262.12,112
07/07/2003,11:39,261.85,261.98,261.85,261.98,246
07/07/2003,11:40,261.63,261.71,261.63,261.71,3846
07/07/2003,11:42,261.49,261.49,261.49,261.49,45
07/07/2003,11:45,261.31,261.31,261.31,261.31,22
07/07/2003,11:46,261.49,261.49,261.49,261.49,134
07/07/2003,11:48,261.54,261.54,261.54,261.54,45
07/07/2003,11:49,261.85,261.85,261.85,261.85,16211
07/07/2003,11:51,261.49,261.49,261.49,261.49,45
07/07/2003,11:53,261.36,261.36,261.36,261.36,22
07/07/2003,11:54,261.71,261.71,261.31,261.31,1185
07/07/2003,11:55,261.22,261.49,261.22,261.36,1252
07/07/2003,11:59,261.36,261.36,261.36,261.36,22
07/07/2003,12:00,261.27,261.27,261.27,261.27,1118
07/07/2003,12:01,260.95,261.18,260.95,261.18,2661
07/07/2003,12:02,260.95,261.09,260.78,261.09,358
07/07/2003,12:03,261.09,261.09,261,261,89
07/07/2003,12:04,261.18,261.18,260.95,260.95,1342
07/07/2003,12:05,260.95,260.95,260.95,260.95,67
07/07/2003,12:06,260.82,260.82,260.82,260.82,21265
07/07/2003,12:07,260.78,260.78,260.78,260.78,67
07/07/2003,12:08,260.73,260.73,260.73,260.73,67
07/07/2003,12:09,260.78,260.78,260.78,260.78,45
07/07/2003,12:11,260.78,260.78,260.78,260.78,3511
07/07/2003,12:12,260.73,260.73,260.73,260.73,89
07/07/2003,12:13,260.51,260.51,260.51,260.51,134
07/07/2003,12:14,260.51,260.51,260.33,260.51,335
07/07/2003,12:16,260.51,260.64,260.33,260.64,716
07/07/2003,12:17,260.64,260.64,260.64,260.64,738
07/07/2003,12:18,260.64,260.64,260.64,260.64,89
07/07/2003,12:20,260.64,260.64,260.64,260.64,201
07/07/2003,12:21,260.42,260.51,260.42,260.51,134
07/07/2003,12:22,260.19,260.37,260.19,260.28,693
07/07/2003,12:24,260.19,260.19,260.15,260.15,291
07/07/2003,12:25,260.06,260.06,260.06,260.06,67
07/07/2003,12:26,259.93,259.93,259.88,259.88,291
07/07/2003,12:27,259.93,259.93,259.93,259.93,67
07/07/2003,12:29,259.88,259.88,259.88,259.88,89
07/07/2003,12:30,260.02,260.02,260.02,260.02,22360
07/07/2003,12:31,259.88,259.97,259.88,259.88,783
07/07/2003,12:33,260.33,260.37,260.33,260.37,2683
07/07/2003,12:34,260.51,260.51,260.51,260.51,67
07/07/2003,12:35,260.64,260.64,260.64,260.64,1118
07/07/2003,12:39,261,261,261,261,335
07/07/2003,12:40,261.04,261.04,261.04,261.04,358
07/07/2003,12:49,260.73,260.73,260.55,260.55,470
07/07/2003,12:50,260.73,260.73,260.73,260.73,224
07/07/2003,12:52,260.82,260.82,260.82,260.82,22
07/07/2003,12:54,260.95,261,260.95,261,134
07/07/2003,12:56,260.82,260.82,260.82,260.82,22
07/07/2003,12:58,260.91,260.91,260.91,260.91,67
07/07/2003,12:59,260.95,260.95,260.95,260.95,157
07/07/2003,13:00,260.73,260.73,260.73,260.73,45
07/07/2003,13:04,260.73,260.73,260.73,260.73,1118
07/07/2003,13:05,260.87,260.87,260.87,260.87,447
07/07/2003,13:06,260.51,260.51,260.51,260.51,67
07/07/2003,13:07,260.73,260.73,260.73,260.73,559
07/07/2003,13:16,260.78,260.78,260.78,260.78,3354
07/07/2003,13:18,260.95,260.95,260.95,260.95,179
07/07/2003,13:20,260.95,260.95,260.95,260.95,447
07/07/2003,13:21,261.18,261.18,261.18,261.18,67
07/07/2003,13:24,260.95,260.95,260.95,260.95,22
07/07/2003,13:28,261.18,261.18,261.18,261.18,224
07/07/2003,13:29,261.27,261.27,261.27,261.27,22
07/07/2003,13:30,261.45,261.45,261.45,261.45,67
07/07/2003,13:31,261.45,261.49,261.45,261.49,89
07/07/2003,13:32,261.45,261.45,261.4,261.45,313
07/07/2003,13:33,261.45,261.45,261.45,261.45,201
07/07/2003,13:35,261.4,261.4,261.4,261.4,134
07/07/2003,13:36,261.36,261.36,261.36,261.36,67
07/07/2003,13:37,261.27,261.27,261.27,261.27,335
07/07/2003,13:40,261.18,261.18,261.18,261.18,67
07/07/2003,13:41,261.18,261.18,261.18,261.18,67
07/07/2003,13:43,261.18,261.36,261.13,261.36,3488
07/07/2003,13:44,261.36,261.36,261.36,261.36,89
07/07/2003,13:45,261.36,261.36,261.36,261.36,89
07/07/2003,13:47,261.36,261.36,261.36,261.36,22
07/07/2003,13:50,261.31,261.31,261.31,261.31,22
07/07/2003,13:57,260.91,260.91,260.91,260.91,22
07/07/2003,13:58,261.09,261.09,261.09,261.09,1118
07/07/2003,13:59,261.09,261.09,261.09,261.09,1677
07/07/2003,14:06,261.09,261.09,261.09,261.09,112
07/07/2003,14:07,261.13,261.13,261.13,261.13,179
07/07/2003,14:08,261,261,261,261,335
07/07/2003,14:09,261,261,261,261,89
07/07/2003,14:10,260.91,260.91,260.91,260.91,45
07/07/2003,14:11,260.91,260.91,260.91,260.91,89
07/07/2003,14:12,260.87,260.87,260.87,260.87,67
07/07/2003,14:13,260.87,260.87,260.87,260.87,45
07/07/2003,14:15,260.82,260.82,260.73,260.73,201
07/07/2003,14:16,260.82,260.82,260.73,260.73,425
07/07/2003,14:19,260.78,260.78,260.78,260.78,22
07/07/2003,14:22,260.78,260.78,260.78,260.78,201
07/07/2003,14:25,260.78,260.78,260.78,260.78,22
07/07/2003,14:26,260.82,260.82,260.82,260.82,134
07/07/2003,14:27,260.87,260.87,260.87,260.87,22
07/07/2003,14:29,261.31,261.31,261.31,261.31,22
07/07/2003,14:31,261.27,261.27,261.27,261.27,67
07/07/2003,14:32,261.27,261.27,261.27,261.27,134
07/07/2003,14:33,261.31,261.4,261.31,261.4,22427
07/07/2003,14:34,261.67,261.67,261.67,261.67,157
07/07/2003,14:35,261.85,262.12,261.85,262.12,492
07/07/2003,14:36,262.3,262.3,261.63,262.3,3399
07/07/2003,14:37,262.3,262.3,262.25,262.25,268
07/07/2003,14:38,262.34,262.34,262.25,262.25,11560
07/07/2003,14:39,262.12,262.12,262.12,262.12,89
07/07/2003,14:40,262.3,262.34,262.21,262.34,1520
07/07/2003,14:41,262.34,262.34,262.25,262.25,11202
07/07/2003,14:42,262.61,262.65,262.61,262.65,2236
07/07/2003,14:43,262.61,262.61,262.3,262.3,179
07/07/2003,14:45,262.74,262.74,262.74,262.74,22
07/07/2003,14:48,262.52,262.52,262.52,262.52,45
07/07/2003,14:50,262.61,262.61,262.61,262.61,5590
07/07/2003,14:53,262.52,262.52,262.52,262.52,224
07/07/2003,14:54,262.52,262.52,262.52,262.52,827
07/07/2003,14:56,262.52,262.52,262.52,262.52,22
07/07/2003,14:57,262.52,262.52,262.52,262.52,11180
07/07/2003,14:58,262.3,262.3,262.3,262.3,22
07/07/2003,14:59,262.3,262.3,262.3,262.3,22
07/07/2003,15:01,262.07,262.07,262.07,262.07,112
07/07/2003,15:07,262.16,262.16,262.16,262.16,45
07/07/2003,15:08,261.76,261.76,261.76,261.76,45
07/07/2003,15:11,262.07,262.07,262.07,262.07,45
07/07/2003,15:13,262.07,262.07,261.85,261.85,470
07/07/2003,15:17,262.16,262.16,262.16,262.16,22
07/07/2003,15:18,262.16,262.16,262.16,262.16,112
07/07/2003,15:19,261.8,262.16,261.8,262.16,45
07/07/2003,15:20,262.07,262.07,262.07,262.07,246
07/07/2003,15:21,261.85,261.85,261.63,261.63,89
07/07/2003,15:22,261.36,261.71,261.36,261.45,157
07/07/2003,15:23,261.49,261.49,261.49,261.49,67
07/07/2003,15:28,261.45,261.71,261.45,261.71,246
07/07/2003,15:30,261.8,261.8,261.8,261.8,201
07/07/2003,15:32,261.71,261.71,261.71,261.71,45
07/07/2003,15:35,261.85,261.85,261.85,261.85,224
07/07/2003,15:37,261.49,261.49,261.49,261.49,45
07/07/2003,15:38,261.85,261.85,261.85,261.85,134
07/07/2003,15:41,261.63,261.63,261.63,261.63,224
07/07/2003,15:44,261.76,261.76,261.58,261.58,112
07/07/2003,15:45,261.49,261.54,261.49,261.54,268
07/07/2003,15:46,261.63,261.63,261.18,261.49,559
07/07/2003,15:47,261.18,261.45,261.18,261.45,179
07/07/2003,15:50,261.22,261.36,261.13,261.13,246
07/07/2003,15:51,261.31,261.31,261.22,261.22,67
07/07/2003,15:52,261.4,261.4,261,261.4,89
07/07/2003,15:53,261.45,261.45,261.45,261.45,559
07/07/2003,15:54,261.45,261.45,261.45,261.45,693
07/07/2003,15:58,261.27,261.27,261.22,261.22,89
07/07/2003,15:59,261.36,261.36,261.36,261.36,67
07/08/2003,09:35,260.73,261.4,260.73,261.4,313
07/08/2003,09:36,262.43,262.43,261.63,261.63,1297
07/08/2003,09:37,262.07,262.07,262.07,262.07,224
07/08/2003,09:38,260.51,261,259.84,259.84,537
07/08/2003,09:39,260.06,260.95,260.06,260.95,112
07/08/2003,09:40,260.28,260.73,260.28,260.73,89
07/08/2003,09:41,260.51,260.55,260.28,260.28,760
07/08/2003,09:42,260.28,260.28,259.7,260.1,738
07/08/2003,09:43,260.06,260.06,260.06,260.06,827
07/08/2003,09:44,259.84,260.15,259.61,260.15,291
07/08/2003,09:45,259.61,259.61,259.39,259.39,67
07/08/2003,09:46,259.66,259.66,259.08,259.17,3578
07/08/2003,09:47,259.21,259.21,259.21,259.21,2236
07/08/2003,09:48,258.94,258.94,258.94,258.94,224
07/08/2003,09:49,258.81,258.81,258.81,258.81,67
07/08/2003,09:50,258.76,259.3,258.76,259.21,3421
07/08/2003,09:51,259.17,260.19,259.17,259.75,4584
07/08/2003,09:52,259.3,260.42,259.3,260.42,4629
07/08/2003,09:53,260.51,260.91,260.51,260.91,1252
07/08/2003,09:54,260.82,261.18,260.82,261.18,4561
07/08/2003,09:55,261.09,261.09,260.51,260.82,1632
07/08/2003,09:56,260.42,260.78,260.28,260.51,783
07/08/2003,09:57,259.97,259.97,259.97,259.97,22
07/08/2003,09:59,260.51,260.51,260.51,260.51,67
07/08/2003,10:00,260.51,260.51,260.51,260.51,157
07/08/2003,10:01,260.69,260.69,260.69,260.69,604
07/08/2003,10:02,260.87,260.87,260.73,260.82,291
07/08/2003,10:03,260.95,260.95,260.95,260.95,89
07/08/2003,10:05,261.22,261.22,261.22,261.22,112
07/08/2003,10:07,261.45,261.85,261.4,261.85,1207
07/08/2003,10:08,262.07,262.07,262.07,262.07,224
07/08/2003,10:10,262.3,262.3,262.12,262.3,1163
07/08/2003,10:11,262.21,262.21,262.12,262.12,5702
07/08/2003,10:12,262.07,262.07,261.63,261.63,2258
07/08/2003,10:13,261.63,261.85,261.63,261.85,112
07/08/2003,10:14,261.98,261.98,261.85,261.85,2482
07/08/2003,10:15,261.54,261.54,261.31,261.31,581
07/08/2003,10:16,260.51,261.89,260.06,261.89,7848
07/08/2003,10:17,260.73,260.78,260.73,260.78,335
07/08/2003,10:21,262.07,262.07,262.07,262.07,1118
07/08/2003,10:24,262.52,262.52,262.52,262.52,224
07/08/2003,10:25,262.52,262.52,262.07,262.52,358
07/08/2003,10:26,262.07,262.97,262.07,262.97,12164
07/08/2003,10:27,262.88,262.97,262.88,262.97,2683
07/08/2003,10:28,262.61,263.32,262.61,263.32,19297
07/08/2003,10:29,263.28,263.28,263.15,263.15,514
07/08/2003,10:30,263.15,263.15,263.06,263.06,89
07/08/2003,10:31,263.1,263.1,263.1,263.1,22
07/08/2003,10:32,263.37,263.37,263.37,263.37,22
07/08/2003,10:33,263.41,263.46,263.37,263.37,358
07/08/2003,10:34,263.32,263.41,263.1,263.1,291
07/08/2003,10:35,263.01,263.01,263.01,263.01,984
07/08/2003,10:37,263.19,263.19,263.19,263.19,112
07/08/2003,10:38,263.24,263.24,263.24,263.24,45
07/08/2003,10:39,263.06,263.28,262.97,263.28,157
07/08/2003,10:40,263.24,263.24,262.74,262.74,358
07/08/2003,10:42,262.65,262.65,262.65,262.65,2236
07/08/2003,10:45,262.61,262.61,262.61,262.61,894
07/08/2003,10:46,262.83,262.83,262.83,262.83,67
07/08/2003,10:47,262.88,262.88,262.88,262.88,224
07/08/2003,10:49,263.19,263.19,263.19,263.19,1118
07/08/2003,10:51,262.97,262.97,262.92,262.92,224
07/08/2003,10:52,263.46,263.64,263.46,263.64,2460
07/08/2003,10:54,263.77,263.77,263.37,263.37,246
07/08/2003,10:55,263.55,264.17,263.55,264.17,1073
07/08/2003,10:56,264.22,264.49,264.09,264.09,5814
07/08/2003,10:57,264.53,264.53,263.86,264.49,2594
07/08/2003,10:58,263.91,264.44,263.91,264.44,1185
07/08/2003,10:59,264.22,264.22,264.22,264.22,45
07/08/2003,11:00,264.44,264.44,264.09,264.09,179
07/08/2003,11:01,264.44,264.44,264.44,264.44,157
07/08/2003,11:03,264.09,264.09,264.09,264.09,559
07/08/2003,11:04,264,264.09,264,264.09,671
07/08/2003,11:05,264.09,264.31,263.86,264.31,3332
07/08/2003,11:06,263.77,264.09,263.68,264.09,246
07/08/2003,11:07,263.64,263.91,263.64,263.86,961
07/08/2003,11:08,264.09,264.09,263.86,263.86,89
07/08/2003,11:09,263.86,263.86,263.86,263.86,22
07/08/2003,11:10,263.82,264.09,263.82,264.09,112
07/08/2003,11:11,264.09,264.09,263.86,263.86,134
07/08/2003,11:12,263.86,264.04,263.82,263.82,268
07/08/2003,11:13,263.5,263.64,263.5,263.64,1230
07/08/2003,11:14,263.82,263.82,263.82,263.82,22
07/08/2003,11:15,263.86,264,263.86,263.95,157
07/08/2003,11:16,264.04,264.04,264,264,134
07/08/2003,11:17,263.95,264.04,263.95,264.04,604
07/08/2003,11:18,264,264.04,264,264.04,2281
07/08/2003,11:19,264.4,264.44,264.04,264.04,1319
07/08/2003,11:20,264.22,264.22,264.22,264.22,112
07/08/2003,11:21,264.44,264.53,264.22,264.22,13438
07/08/2003,11:24,264.17,264.31,264.17,264.31,11292
07/08/2003,11:25,264.22,264.22,264.22,264.22,45
07/08/2003,11:26,264.22,264.22,263.64,263.64,470
07/08/2003,11:27,263.86,263.86,263.86,263.86,45
07/08/2003,11:28,263.77,263.77,263.77,263.77,112
07/08/2003,11:29,264,264,264,264,22
07/08/2003,11:30,264.04,264.04,264.04,264.04,22
07/08/2003,11:31,263.95,263.95,263.95,263.95,22
07/08/2003,11:33,263.86,263.86,263.86,263.86,224
07/08/2003,11:34,263.95,263.95,263.95,263.95,246
07/08/2003,11:35,263.95,263.95,263.95,263.95,3935
07/08/2003,11:37,264.31,264.58,264.31,264.58,2594
07/08/2003,11:38,264.71,264.71,264.71,264.71,447
07/08/2003,11:40,264.4,264.62,264.4,264.62,224
07/08/2003,11:41,264.31,264.31,264.31,264.31,5612
07/08/2003,11:44,264.53,264.53,264.53,264.53,45
07/08/2003,11:46,264.22,264.22,264.22,264.22,112
07/08/2003,11:53,264.22,264.22,264.22,264.22,112
07/08/2003,11:54,264.22,264.22,264.22,264.22,112
07/08/2003,11:55,264.44,264.44,264.44,264.44,22
07/08/2003,11:56,264.44,264.44,264.44,264.44,134
07/08/2003,11:57,264.31,264.31,264.31,264.31,67
07/08/2003,11:59,264.31,264.31,264.31,264.31,45
07/08/2003,12:00,264.31,264.31,264.31,264.31,22
07/08/2003,12:01,264,264,263.86,263.91,1610
07/08/2003,12:02,264.22,264.22,263.64,263.86,4696
07/08/2003,12:03,263.73,263.73,263.59,263.59,2862
07/08/2003,12:05,263.55,263.73,263.41,263.41,157
07/08/2003,12:08,263.24,263.32,263.24,263.32,6708
07/08/2003,12:09,263.06,263.06,263.06,263.06,358
07/08/2003,12:12,262.83,262.83,262.83,262.83,22
07/08/2003,12:13,262.74,262.74,262.74,262.74,224
07/08/2003,12:14,263.15,263.15,263.15,263.15,22
07/08/2003,12:15,262.97,262.97,262.97,262.97,112
07/08/2003,12:17,262.97,262.97,262.97,262.97,89
07/08/2003,12:22,262.97,262.97,262.92,262.97,648
07/08/2003,12:23,263.15,263.28,263.15,263.28,894
07/08/2003,12:24,263.41,263.77,263.41,263.77,514
07/08/2003,12:25,263.41,263.41,263.41,263.41,67
07/08/2003,12:26,263.41,263.77,263.41,263.64,514
07/08/2003,12:27,263.46,263.46,263.46,263.46,22
07/08/2003,12:30,263.32,263.32,263.32,263.32,22
07/08/2003,12:36,263.24,263.24,263.24,263.24,67
07/08/2003,12:37,263.32,263.32,263.32,263.32,112
07/08/2003,12:41,263.41,263.41,263.41,263.41,22
07/08/2003,12:43,263.41,263.41,263.32,263.41,2348
07/08/2003,12:44,263.41,263.41,263.41,263.41,67
07/08/2003,12:45,263.24,263.41,263.24,263.41,89
07/08/2003,12:46,263.41,263.41,263.41,263.41,179
07/08/2003,12:47,263.32,263.32,263.32,263.32,89
07/08/2003,12:48,263.41,263.41,263.41,263.41,45
07/08/2003,12:50,263.28,263.28,263.28,263.28,224
07/08/2003,12:51,263.28,263.28,263.28,263.28,22
07/08/2003,12:54,263.01,263.01,263.01,263.01,22
07/08/2003,12:55,263.01,263.01,263.01,263.01,22
07/08/2003,12:58,263.28,263.28,263.28,263.28,425
07/08/2003,13:01,263.41,263.41,263.41,263.41,447
07/08/2003,13:02,263.46,263.59,263.46,263.59,157
07/08/2003,13:03,263.59,263.59,263.59,263.59,22
07/08/2003,13:04,263.24,263.24,263.24,263.24,224
07/08/2003,13:07,263.41,263.41,263.41,263.41,22
07/08/2003,13:08,263.41,263.41,263.41,263.41,112
07/08/2003,13:13,263.19,263.32,263.19,263.32,157
07/08/2003,13:14,263.32,263.32,263.32,263.32,67
07/08/2003,13:15,263.28,263.28,263.06,263.06,716
07/08/2003,13:16,263.06,263.06,263.06,263.06,22
07/08/2003,13:17,263.06,263.06,263.06,263.06,380
07/08/2003,13:18,263.06,263.06,263.06,263.06,447
07/08/2003,13:19,262.65,262.65,262.65,262.65,2795
07/08/2003,13:20,262.7,262.7,262.56,262.56,470
07/08/2003,13:22,262.65,262.65,262.61,262.61,224
07/08/2003,13:25,263.06,263.06,262.56,262.56,2303
07/08/2003,13:26,262.56,262.56,262.56,262.56,224
07/08/2003,13:28,262.25,262.25,262.25,262.25,224
07/08/2003,13:33,262.52,262.52,262.52,262.52,67
07/08/2003,13:34,262.97,262.97,262.97,262.97,5590
07/08/2003,13:35,262.56,262.56,262.56,262.56,1118
07/08/2003,13:37,262.61,262.61,262.61,262.61,447
07/08/2003,13:38,262.7,262.7,262.7,262.7,22
07/08/2003,13:40,262.61,262.7,262.61,262.7,805
07/08/2003,13:41,262.65,262.65,262.65,262.65,22
07/08/2003,13:44,262.7,262.7,262.7,262.7,22
07/08/2003,13:53,262.52,262.52,262.52,262.52,447
07/08/2003,13:54,262.56,262.56,262.56,262.56,112
07/08/2003,13:55,262.7,262.7,262.7,262.7,559
07/08/2003,13:56,262.56,262.56,262.56,262.56,45
07/08/2003,13:57,262.52,262.65,262.52,262.65,157
07/08/2003,14:00,262.34,262.34,262.34,262.34,268
07/08/2003,14:01,262.07,262.52,262.07,262.43,134
07/08/2003,14:04,262.07,262.07,262.07,262.07,112
07/08/2003,14:06,262.07,262.07,262.07,262.07,1386
07/08/2003,14:07,262.07,262.07,262.07,262.07,2974
07/08/2003,14:08,261.67,261.98,261.67,261.98,45
07/08/2003,14:09,262.03,262.03,262.03,262.03,1140
07/08/2003,14:10,261.98,262.39,261.98,262.07,1386
07/08/2003,14:11,262.3,262.3,262.3,262.3,134
07/08/2003,14:12,262.03,262.25,262.03,262.25,1163
07/08/2003,14:13,262.34,262.34,262.34,262.34,45
07/08/2003,14:14,262.43,262.43,262.43,262.43,22
07/08/2003,14:15,262.43,262.43,262.43,262.43,89
07/08/2003,14:16,262.3,262.34,262.25,262.25,157
07/08/2003,14:17,262.16,262.16,262.16,262.16,2415
07/08/2003,14:18,262.07,262.25,262.07,262.25,961
07/08/2003,14:19,262.25,262.25,262.25,262.25,67
07/08/2003,14:20,262.39,262.43,262.39,262.43,179
07/08/2003,14:21,262.48,262.48,262.43,262.43,112
07/08/2003,14:22,262.16,262.16,262.16,262.16,358
07/08/2003,14:23,262.16,262.16,262.16,262.16,2102
07/08/2003,14:24,262.3,262.3,262.3,262.3,89
07/08/2003,14:25,262.3,262.43,262.3,262.43,581
07/08/2003,14:31,262.43,262.43,262.43,262.43,45
07/08/2003,14:32,262.43,262.43,262.43,262.43,939
07/08/2003,14:33,262.43,262.43,262.43,262.43,5836
07/08/2003,14:34,262.39,262.43,262.39,262.43,67
07/08/2003,14:36,262.43,262.43,262.43,262.43,1118
07/08/2003,14:37,262.48,262.48,262.43,262.43,1297
07/08/2003,14:38,262.39,262.39,262.39,262.39,112
07/08/2003,14:40,262.39,262.39,262.39,262.39,134
07/08/2003,14:41,262.48,262.48,262.48,262.48,1275
07/08/2003,14:42,262.56,262.56,262.56,262.56,67
07/08/2003,14:43,262.83,262.83,262.83,262.83,67
07/08/2003,14:46,262.52,262.52,262.52,262.52,45
07/08/2003,14:51,262.74,262.74,262.74,262.74,447
07/08/2003,14:53,263.01,263.01,263.01,263.01,22
07/08/2003,14:54,263.06,263.06,263.06,263.06,22
07/08/2003,14:55,262.74,262.74,262.74,262.74,134
07/08/2003,14:57,262.74,262.79,262.74,262.79,134
07/08/2003,14:59,262.83,262.83,262.83,262.83,1588
07/08/2003,15:00,262.74,262.74,262.74,262.74,45
07/08/2003,15:01,262.83,262.83,262.83,262.83,45
07/08/2003,15:02,262.83,262.83,262.83,262.83,22
07/08/2003,15:05,262.61,262.61,262.52,262.52,559
07/08/2003,15:07,262.52,262.52,262.52,262.52,402
07/08/2003,15:08,262.74,262.74,262.74,262.74,179
07/08/2003,15:11,262.52,262.52,262.52,262.52,22
07/08/2003,15:12,262.52,262.52,262.52,262.52,425
07/08/2003,15:14,262.52,262.61,262.52,262.61,604
07/08/2003,15:15,262.61,262.61,262.52,262.52,313
07/08/2003,15:16,262.56,262.56,262.56,262.56,67
07/08/2003,15:17,262.61,262.61,262.61,262.61,112
07/08/2003,15:18,262.79,262.79,262.79,262.79,67
07/08/2003,15:20,262.83,262.83,262.52,262.52,894
07/08/2003,15:21,262.3,262.3,262.3,262.3,5568
07/08/2003,15:26,262.56,262.56,262.56,262.56,67
07/08/2003,15:27,262.88,262.88,262.88,262.88,224
07/08/2003,15:29,262.74,262.74,262.74,262.74,67
07/08/2003,15:30,262.88,262.88,262.88,262.88,67
07/08/2003,15:31,263.15,263.15,263.15,263.15,22
07/08/2003,15:32,263.32,263.32,263.15,263.15,693
07/08/2003,15:33,263.32,263.32,263.32,263.32,671
07/08/2003,15:34,263.32,263.32,263.32,263.32,693
07/08/2003,15:37,263.64,263.64,263.64,263.64,22
07/08/2003,15:38,263.64,263.64,263.64,263.64,671
07/08/2003,15:39,263.68,263.68,263.55,263.64,402
07/08/2003,15:40,263.64,263.64,263.64,263.64,22
07/08/2003,15:43,263.86,263.86,263.68,263.82,961
07/08/2003,15:44,263.86,263.86,263.86,263.86,45
07/08/2003,15:45,263.82,263.82,263.68,263.68,313
07/08/2003,15:46,263.73,263.77,263.73,263.77,380
07/08/2003,15:47,263.86,264,263.86,264,313
07/08/2003,15:48,264.13,264.13,264.13,264.13,89
07/08/2003,15:49,264.13,264.13,264.09,264.09,89
07/08/2003,15:50,264.09,264.09,264.09,264.09,134
07/08/2003,15:51,264.09,264.09,264.09,264.09,67
07/08/2003,15:52,263.95,263.95,263.95,263.95,67
07/08/2003,15:53,263.91,263.91,263.91,263.91,45
07/08/2003,15:55,263.64,263.64,263.64,263.64,45
07/08/2003,15:56,263.82,263.82,263.64,263.64,268
07/08/2003,15:57,263.82,263.82,263.77,263.77,134
07/08/2003,15:58,263.77,263.82,263.64,263.64,246
07/08/2003,15:59,263.5,263.5,263.5,263.5,112
07/09/2003,09:30,268.33,268.33,268.11,268.11,447
07/09/2003,09:32,266.1,266.1,266.1,266.1,224
07/09/2003,09:34,265.87,265.87,265.87,265.87,335
07/09/2003,09:36,266.1,266.77,265.65,266.05,1431
07/09/2003,09:37,266.1,266.1,266.1,266.1,112
07/09/2003,09:38,266.1,266.32,266.1,266.32,1744
07/09/2003,09:39,266.32,266.54,266.32,266.54,6596
07/09/2003,09:40,266.77,266.77,266.54,266.54,22472
07/09/2003,09:41,266.54,266.59,266.54,266.54,827
07/09/2003,09:42,266.19,266.5,266.1,266.37,1699
07/09/2003,09:43,266.32,266.54,266.32,266.54,783
07/09/2003,09:44,266.59,266.99,266.54,266.99,10755
07/09/2003,09:46,266.77,267.13,266.77,267.13,1632
07/09/2003,09:47,266.99,267.66,266.99,267.66,2482
07/09/2003,09:48,267.44,267.44,266.99,266.99,358
07/09/2003,09:50,267.39,267.39,267.39,267.39,45
07/09/2003,09:52,267.35,267.35,266.99,266.99,291
07/09/2003,09:53,266.77,266.77,266.68,266.68,246
07/09/2003,09:54,266.68,266.77,266.68,266.77,1163
07/09/2003,09:56,266.81,267.17,266.81,267.17,268
07/09/2003,10:00,267.08,267.08,267.08,267.08,291
07/09/2003,10:01,267.44,267.44,267.44,267.44,112
07/09/2003,10:02,267.44,267.44,267.26,267.26,157
07/09/2003,10:03,267.22,267.44,267.22,267.44,246
07/09/2003,10:04,267.44,267.44,267.13,267.44,112
07/09/2003,10:05,267.44,267.44,267.44,267.44,291
07/09/2003,10:06,267.98,268.11,267.93,268.11,470
07/09/2003,10:07,268.11,268.15,268.11,268.11,358
07/09/2003,10:08,268.11,268.29,268.11,268.29,1073
07/09/2003,10:09,268.29,268.33,268.11,268.33,134
07/09/2003,10:10,268.29,268.33,268.29,268.33,2102
07/09/2003,10:11,268.11,268.33,268.11,268.33,3153
07/09/2003,10:12,268.33,268.33,268.2,268.2,1297
07/09/2003,10:13,268.33,268.33,268.33,268.33,45
07/09/2003,10:14,268.33,268.33,268.33,268.33,134
07/09/2003,10:15,268.33,268.74,268.33,268.56,894
07/09/2003,10:16,268.78,268.78,268.78,268.78,45
07/09/2003,10:17,268.65,268.65,268.65,268.65,45
07/09/2003,10:18,269.23,269.23,269.09,269.23,201
07/09/2003,10:19,269.45,269.76,269.45,269.45,738
07/09/2003,10:20,269.68,269.68,269.68,269.68,1118
07/09/2003,10:21,269.9,269.9,269.9,269.9,693
07/09/2003,10:22,270.03,270.03,270.03,270.03,224
07/09/2003,10:23,270.03,270.12,270.03,270.12,693
07/09/2003,10:24,270.12,270.12,269.9,270.08,5836
07/09/2003,10:25,270.03,270.03,270.03,270.03,89
07/09/2003,10:26,269.9,269.9,269.9,269.9,201
07/09/2003,10:27,269.45,269.63,269.45,269.54,917
07/09/2003,10:28,269.5,269.63,269.45,269.45,2683
07/09/2003,10:29,269.85,269.85,269.68,269.81,827
07/09/2003,10:30,270.03,270.03,270.03,270.03,760
07/09/2003,10:31,269.94,270.08,268.65,269.09,2594
07/09/2003,10:32,268.56,268.56,267.93,268.24,447
07/09/2003,10:33,268.11,268.11,267.22,267.22,12320
07/09/2003,10:34,267.22,267.93,266.9,267.93,5411
07/09/2003,10:35,268.33,268.96,267.66,267.89,15675
07/09/2003,10:36,268.87,269.45,267.77,269.45,9011
07/09/2003,10:37,269.32,269.36,268.74,269.05,3734
07/09/2003,10:38,268.11,268.96,268.11,268.42,805
07/09/2003,10:39,268.38,268.56,267.39,268.29,14333
07/09/2003,10:40,267.89,268.33,267.89,267.98,3779
07/09/2003,10:41,268.6,269,268.6,269,45
07/09/2003,10:42,268.78,268.78,268.33,268.33,22696
07/09/2003,10:43,268.47,268.6,268.33,268.33,1476
07/09/2003,10:44,268.33,268.33,268.33,268.33,1722
07/09/2003,10:45,268.33,268.33,268.33,268.33,45
07/09/2003,10:46,268.56,268.56,268.38,268.38,134
07/09/2003,10:47,268.24,268.24,268.24,268.24,246
07/09/2003,10:48,268.11,268.24,268.11,268.24,67
07/09/2003,10:49,267.89,268.33,267.89,268.33,1207
07/09/2003,10:50,267.84,268.11,267.44,267.44,3063
07/09/2003,10:51,267.44,267.66,267.44,267.66,470
07/09/2003,10:53,267.89,267.89,267.75,267.75,447
07/09/2003,10:54,267.93,267.93,267.57,267.57,45
07/09/2003,10:55,268.11,268.11,268.11,268.11,22
07/09/2003,10:56,267.98,267.98,267.98,267.98,45
07/09/2003,10:58,267.44,267.98,267.44,267.98,112
07/09/2003,10:59,267.17,267.66,267.17,267.66,447
07/09/2003,11:00,267.66,267.66,267.66,267.66,45
07/09/2003,11:01,267.66,267.66,267.44,267.44,45
07/09/2003,11:02,267.35,267.57,267.26,267.26,1319
07/09/2003,11:04,267.44,267.66,267.44,267.66,492
07/09/2003,11:05,267.48,267.57,267.48,267.57,134
07/09/2003,11:07,267.22,267.44,267.22,267.44,3376
07/09/2003,11:08,267.66,267.89,267.66,267.89,2706
07/09/2003,11:09,268.11,268.33,267.75,267.75,1185
07/09/2003,11:10,268.33,268.33,268.33,268.33,671
07/09/2003,11:12,268.56,268.65,268.56,268.65,335
07/09/2003,11:13,268.33,268.65,268.33,268.65,5814
07/09/2003,11:14,268.78,268.78,268.78,268.78,22
07/09/2003,11:15,269,269,269,269,470
07/09/2003,11:16,269.36,269.36,269.36,269.36,224
07/09/2003,11:17,269.05,269.05,268.91,268.91,45
07/09/2003,11:18,268.78,269,268.78,268.83,5232
07/09/2003,11:19,269,269,269,269,45
07/09/2003,11:21,269,269,268.87,269,693
07/09/2003,11:22,269,269.14,269,269.14,2884
07/09/2003,11:23,269.23,269.23,269.23,269.23,1118
07/09/2003,11:25,269.23,269.54,269.23,269.54,693
07/09/2003,11:27,269.5,269.5,269.5,269.5,22
07/09/2003,11:30,269.41,269.41,269.41,269.41,224
07/09/2003,11:32,269.41,269.41,269.41,269.41,22
07/09/2003,11:36,269,269,269,269,447
07/09/2003,11:43,269,269,269,269,268
07/09/2003,11:44,269.23,269.23,269.23,269.23,447
07/09/2003,11:45,269.23,269.23,269.23,269.23,45
07/09/2003,11:47,268.78,268.91,268.78,268.91,112
07/09/2003,11:48,269.27,269.27,269.27,269.27,89
07/09/2003,11:49,268.91,268.91,268.91,268.91,22
07/09/2003,11:50,269.14,269.14,268.74,268.78,2325
07/09/2003,11:51,268.74,269,268.69,269,2258
07/09/2003,11:52,268.83,268.83,268.83,268.83,45
07/09/2003,11:53,268.91,268.91,268.91,268.91,112
07/09/2003,11:54,269,269,269,269,112
07/09/2003,11:57,269,269,269,269,112
07/09/2003,11:58,268.69,268.69,268.69,268.69,22
07/09/2003,12:00,268.51,268.69,268.51,268.69,1140
07/09/2003,12:01,268.47,268.47,268.33,268.33,157
07/09/2003,12:08,268.24,268.24,268.24,268.24,22
07/09/2003,12:09,268.24,268.24,268.24,268.24,67
07/09/2003,12:10,268.29,268.29,268.29,268.29,22
07/09/2003,12:12,268.42,268.42,268.42,268.42,45
07/09/2003,12:13,268.42,268.42,268.42,268.42,22
07/09/2003,12:14,268.42,268.42,268.42,268.42,45
07/09/2003,12:15,268.42,268.42,268.42,268.42,22
07/09/2003,12:16,268.42,268.42,268.42,268.42,45
07/09/2003,12:18,268.65,268.65,268.65,268.65,45
07/09/2003,12:19,268.74,268.74,268.74,268.74,112
07/09/2003,12:22,268.65,268.65,268.65,268.65,45
07/09/2003,12:23,268.33,268.33,268.33,268.33,45
07/09/2003,12:24,268.33,268.33,268.33,268.33,67
07/09/2003,12:26,268.69,268.69,268.69,268.69,45
07/09/2003,12:31,268.74,268.74,268.74,268.74,45
07/09/2003,12:33,268.74,268.74,268.74,268.74,671
07/09/2003,12:37,268.83,268.83,268.83,268.83,22
07/09/2003,12:38,269.18,269.18,269.18,269.18,201
07/09/2003,12:39,269.14,269.14,269.14,269.14,22
07/09/2003,12:41,269.05,269.45,269.05,269.45,201
07/09/2003,12:42,269.36,269.36,269.36,269.36,89
07/09/2003,12:43,269.05,269.05,269,269,2236
07/09/2003,12:45,269,269.14,269,269,13528
07/09/2003,12:46,269.05,269.18,269,269.18,9704
07/09/2003,12:47,269.09,269.09,269.09,269.09,67
07/09/2003,12:48,269.14,269.14,269.14,269.14,22
07/09/2003,12:49,269.36,269.36,269.36,269.36,67
07/09/2003,12:50,269.27,269.27,269.27,269.27,45
07/09/2003,12:57,269.14,269.14,269.14,269.14,224
07/09/2003,12:58,269.41,269.41,269.41,269.41,224
07/09/2003,13:00,269.41,269.41,269.41,269.41,22
07/09/2003,13:01,269.41,269.41,269.36,269.36,45
07/09/2003,13:06,269.32,269.32,269.32,269.32,224
07/09/2003,13:07,269.32,269.32,269.32,269.32,22
07/09/2003,13:13,269.41,269.45,269.41,269.45,3399
07/09/2003,13:14,269.68,269.68,269.68,269.68,45
07/09/2003,13:15,269.45,269.45,269.45,269.45,67
07/09/2003,13:16,269.45,269.68,269.45,269.68,2147
07/09/2003,13:17,269.45,269.45,269.45,269.45,2236
07/09/2003,13:18,269.68,269.94,269.68,269.94,157
07/09/2003,13:20,270.12,270.12,269.9,270.08,447
07/09/2003,13:21,269.81,269.81,269.81,269.81,45
07/09/2003,13:22,270.03,270.03,270.03,270.03,22
07/09/2003,13:24,269.81,269.81,269.81,269.81,45
07/09/2003,13:25,269.72,269.72,269.72,269.72,45
07/09/2003,13:26,269.5,269.5,269.5,269.5,134
07/09/2003,13:27,269.68,269.68,269.68,269.68,581
07/09/2003,13:30,269.41,269.41,269.32,269.32,112
07/09/2003,13:31,269.36,269.36,269.32,269.32,291
07/09/2003,13:32,269.5,269.5,269.5,269.5,89
07/09/2003,13:34,269.5,269.5,269.5,269.5,45
07/09/2003,13:35,269.5,269.5,269.5,269.5,45
07/09/2003,13:36,269.5,269.5,269.5,269.5,45
07/09/2003,13:38,269.5,269.5,269.5,269.5,157
07/09/2003,13:43,269.45,269.45,269.45,269.45,45
07/09/2003,13:45,269.36,269.36,269.36,269.36,67
07/09/2003,13:48,269.68,269.76,269.68,269.76,358
07/09/2003,13:49,269.68,269.68,269.68,269.68,45
07/09/2003,13:50,269.68,269.68,269.68,269.68,917
07/09/2003,13:52,269.68,269.68,269.68,269.68,112
07/09/2003,13:53,269.41,269.41,269.41,269.41,22
07/09/2003,13:55,269.63,269.63,269.63,269.63,22
07/09/2003,13:58,269.68,269.68,269.68,269.68,22
07/09/2003,14:01,269.76,269.76,269.76,269.76,1252
07/09/2003,14:02,269.68,269.68,269.68,269.68,1118
07/09/2003,14:03,269.76,269.81,269.76,269.81,2616
07/09/2003,14:05,269.81,269.81,269.81,269.81,22
07/09/2003,14:08,269.59,269.59,269.59,269.59,45
07/09/2003,14:09,269.63,269.63,269.63,269.63,45
07/09/2003,14:10,269.41,269.41,269.41,269.41,22
07/09/2003,14:12,269.68,269.68,269.68,269.68,22
07/09/2003,14:16,269.9,269.9,269.9,269.9,447
07/09/2003,14:17,270.21,270.26,269.68,269.68,1588
07/09/2003,14:19,270.03,270.03,270.03,270.03,22
07/09/2003,14:20,270.03,270.08,270.03,270.08,2281
07/09/2003,14:21,270.08,270.3,270.08,270.3,2460
07/09/2003,14:22,270.48,270.79,270.48,270.79,134
07/09/2003,14:24,270.79,270.79,270.79,270.79,45
07/09/2003,14:26,270.88,270.88,270.88,270.88,22
07/09/2003,14:27,270.66,270.66,270.57,270.57,1655
07/09/2003,14:28,270.57,270.57,270.57,270.57,45
07/09/2003,14:29,270.57,270.7,270.57,270.7,291
07/09/2003,14:30,270.08,270.57,270.08,270.3,6820
07/09/2003,14:31,270.35,270.35,270.35,270.35,1118
07/09/2003,14:33,270.12,270.12,270.12,270.12,2236
07/09/2003,14:34,269.99,269.99,269.99,269.99,447
07/09/2003,14:36,269.99,270.12,269.99,270.12,45
07/09/2003,14:37,269.99,269.99,269.99,269.99,22
07/09/2003,14:39,269.9,269.9,269.9,269.9,16323
07/09/2003,14:40,269.45,269.45,269.45,269.45,22
07/09/2003,14:42,269.76,269.76,269.76,269.76,45
07/09/2003,14:43,269.72,269.76,269.72,269.76,335
07/09/2003,14:45,269.9,269.9,269.9,269.9,313
07/09/2003,14:48,270.12,270.44,270.12,270.44,2348
07/09/2003,14:50,270.3,270.3,270.3,270.3,45
07/09/2003,14:54,270.3,270.44,270.3,270.3,1163
07/09/2003,14:56,269.94,269.94,269.94,269.94,22
07/09/2003,14:59,269.81,269.9,269.76,269.9,1789
07/09/2003,15:00,269.9,269.9,269.72,269.9,6730
07/09/2003,15:01,269.9,269.94,269.9,269.94,246
07/09/2003,15:02,269.85,269.85,269.85,269.85,447
07/09/2003,15:03,270.12,270.12,270.12,270.12,7155
07/09/2003,15:04,269.68,269.68,269.68,269.68,22
07/09/2003,15:05,268.78,268.78,268.78,268.78,1118
07/09/2003,15:06,269.14,269.32,269.14,269.23,2773
07/09/2003,15:07,269.09,269.14,269.09,269.14,470
07/09/2003,15:08,269.23,269.45,269.23,269.45,2460
07/09/2003,15:09,269.27,269.27,269.27,269.27,22
07/09/2003,15:10,269.23,269.23,269.23,269.23,1118
07/09/2003,15:11,269.27,269.27,269.27,269.27,22
07/09/2003,15:12,269.23,269.23,269.23,269.23,22
07/09/2003,15:14,269.54,269.63,269.54,269.63,45
07/09/2003,15:17,269.68,269.68,269.68,269.68,1185
07/09/2003,15:18,269.18,269.72,269.18,269.72,268
07/09/2003,15:19,269.85,269.85,269.85,269.85,22
07/09/2003,15:20,269.85,269.94,269.85,269.94,89
07/09/2003,15:22,270.17,270.17,270.17,270.17,3376
07/09/2003,15:24,270.48,270.48,270.48,270.48,22
07/09/2003,15:25,270.48,270.48,270.48,270.48,335
07/09/2003,15:26,270.48,270.48,270.44,270.44,246
07/09/2003,15:27,270.44,270.44,270.35,270.35,157
07/09/2003,15:28,270.3,270.3,270.3,270.3,22
07/09/2003,15:29,270.08,270.08,270.08,270.08,179
07/09/2003,15:30,270.08,270.08,270.08,270.08,112
07/09/2003,15:31,270.17,270.17,270.03,270.03,246
07/09/2003,15:33,270.08,270.21,270.08,270.08,2258
07/09/2003,15:37,269.94,269.94,269.9,269.9,67
07/09/2003,15:38,269.76,269.81,269.68,269.68,1252
07/09/2003,15:39,269.68,269.85,269.54,269.68,6060
07/09/2003,15:40,269.68,269.68,269.32,269.36,2974
07/09/2003,15:41,269.32,269.45,269.32,269.45,5814
07/09/2003,15:42,269.5,269.5,269.5,269.5,447
07/09/2003,15:43,269.5,269.5,269.45,269.45,2460
07/09/2003,15:44,269.32,269.32,269.32,269.32,1118
07/09/2003,15:45,269.45,269.45,269.23,269.32,1185
07/09/2003,15:46,269.23,269.23,269.23,269.23,1140
07/09/2003,15:48,269.36,269.45,269.27,269.45,2370
07/09/2003,15:49,269.45,269.45,269.45,269.45,2102
07/09/2003,15:50,269.45,269.45,269.45,269.45,1118
07/09/2003,15:51,269.45,269.59,269.09,269.59,402
07/09/2003,15:52,269.36,269.45,269.36,269.45,3354
07/09/2003,15:53,269,269.23,269,269,1699
07/09/2003,15:54,269.23,269.23,269.23,269.23,738
07/09/2003,15:55,269.18,269.18,268.78,268.78,358
07/09/2003,15:56,269.09,269.14,268.78,269.09,1073
07/09/2003,15:57,268.74,269,268.74,269,470
07/09/2003,15:58,269,269.14,269,269.14,1252
07/09/2003,15:59,269.18,269.18,269.18,269.18,246
07/10/2003,09:37,266.1,266.1,265.2,265.2,872
07/10/2003,09:38,265.2,265.2,265.2,265.2,67
07/10/2003,09:39,266.01,266.01,266.01,266.01,67
07/10/2003,09:40,266.46,266.46,266.46,266.46,22
07/10/2003,09:41,266.14,266.14,266.1,266.1,89
07/10/2003,09:42,265.83,266.32,265.83,266.32,1856
07/10/2003,09:43,266.46,266.77,266.46,266.77,693
07/10/2003,09:44,266.54,266.54,266.54,266.54,22
07/10/2003,09:45,266.1,266.1,265.96,265.96,514
07/10/2003,09:46,265.65,265.65,265.65,265.65,112
07/10/2003,09:48,265.92,265.92,265.78,265.78,693
07/10/2003,09:50,267.35,267.35,267.35,267.35,1118
07/10/2003,09:51,266.46,266.46,266.46,266.46,22
07/10/2003,09:52,266.9,266.9,266.9,266.9,134
07/10/2003,09:55,267.22,267.22,267.22,267.22,224
07/10/2003,09:57,266.01,266.1,266.01,266.1,760
07/10/2003,09:58,266.46,266.46,266.1,266.46,1878
07/10/2003,09:59,266.37,266.46,266.37,266.46,335
07/10/2003,10:00,266.54,266.54,266.32,266.32,1297
07/10/2003,10:01,266.32,266.32,266.32,266.32,1342
07/10/2003,10:02,265.92,265.92,265.56,265.56,1386
07/10/2003,10:05,265.47,265.47,265.47,265.47,671
07/10/2003,10:06,265.47,265.47,264.98,264.98,179
07/10/2003,10:07,264.67,264.67,264.53,264.53,2035
07/10/2003,10:08,264.35,264.35,264.35,264.35,22
07/10/2003,10:09,264.4,264.53,264.4,264.53,3242
07/10/2003,10:10,264.98,264.98,264.98,264.98,112
07/10/2003,10:11,264.53,264.85,264.53,264.85,18380
07/10/2003,10:12,264.85,264.85,264.85,264.85,1789
07/10/2003,10:13,264.98,265.29,264.93,265.16,4002
07/10/2003,10:14,265.11,265.11,265.11,265.11,224
07/10/2003,10:15,265.16,265.16,265.16,265.16,22
07/10/2003,10:16,265.02,265.29,265.02,265.29,1118
07/10/2003,10:17,265.96,265.96,265.92,265.92,671
07/10/2003,10:18,266.1,266.1,266.1,266.1,447
07/10/2003,10:19,265.96,265.96,265.96,265.96,3354
07/10/2003,10:20,266.1,266.1,266.1,266.1,1342
07/10/2003,10:22,266.32,266.32,265.83,265.96,492
07/10/2003,10:23,265.83,266.14,265.83,266.14,112
07/10/2003,10:24,266.1,266.1,265.43,265.43,447
07/10/2003,10:25,264.85,265.65,264.85,265.65,13058
07/10/2003,10:26,264.76,264.76,264.76,264.76,224
07/10/2003,10:27,264.89,264.89,264.89,264.89,22
07/10/2003,10:28,264.8,264.89,264.76,264.76,1610
07/10/2003,10:29,264.76,265.07,264.76,265.07,67
07/10/2003,10:30,265.02,265.02,264.09,264.31,2482
07/10/2003,10:31,264.58,264.58,262.07,262.61,50087
07/10/2003,10:32,262.39,262.39,261.85,262.07,4942
07/10/2003,10:33,261.76,262.52,260.37,260.55,29381
07/10/2003,10:34,260.37,261.63,260.37,260.91,13394
07/10/2003,10:35,263.19,263.19,259.26,259.39,17463
07/10/2003,10:36,259.39,259.7,259.12,259.39,14847
07/10/2003,10:37,259.39,260.73,259.39,259.93,9995
07/10/2003,10:38,259.88,260.6,259.61,260.24,1766
07/10/2003,10:39,259.61,260.28,259.43,259.84,34368
07/10/2003,10:40,260.1,260.42,259.84,260.06,9369
07/10/2003,10:41,259.97,260.06,259.61,260.02,2996
07/10/2003,10:42,259.97,260.19,259.97,259.97,11627
07/10/2003,10:43,260.02,260.73,259.93,260.73,6194
07/10/2003,10:44,260.73,260.73,260.15,260.28,8094
07/10/2003,10:45,260.6,260.6,260.02,260.28,626
07/10/2003,10:46,260.46,260.6,259.97,259.97,10554
07/10/2003,10:47,260.1,260.19,260.1,260.19,470
07/10/2003,10:48,260.06,260.06,259.93,259.93,112
07/10/2003,10:49,259.61,259.61,259.61,259.61,9168
07/10/2003,10:50,259.84,260.34,259.84,260.34,8765
07/10/2003,10:52,259.97,259.97,259.97,259.97,22
07/10/2003,10:53,260.06,260.06,260.06,260.06,894
07/10/2003,10:54,260.06,260.06,260.06,260.06,1342
07/10/2003,10:55,260.06,260.06,260.06,260.06,3354
07/10/2003,10:56,260.28,260.28,260.28,260.28,4472
07/10/2003,10:57,260.51,260.64,260.06,260.06,581
07/10/2003,10:58,260.82,260.82,260.28,260.28,5702
07/10/2003,10:59,260.51,260.51,260.51,260.51,112
07/10/2003,11:00,260.06,260.06,260.06,260.06,22
07/10/2003,11:01,260.24,260.24,260.15,260.15,2348
07/10/2003,11:02,260.24,260.28,260.24,260.28,2862
07/10/2003,11:03,260.28,260.6,260.15,260.15,12320
07/10/2003,11:06,260.6,260.6,260.6,260.6,45
07/10/2003,11:07,260.6,260.6,260.6,260.6,22
07/10/2003,11:09,260.69,260.69,260.69,260.69,22
07/10/2003,11:12,259.88,260.51,259.88,260.51,45
07/10/2003,11:13,260.28,260.51,260.28,260.51,693
07/10/2003,11:14,260.51,260.51,260.51,260.51,693
07/10/2003,11:15,260.6,260.6,260.6,260.6,22
07/10/2003,11:16,261.04,261.04,261.04,261.04,22
07/10/2003,11:17,261.18,261.18,260.95,260.95,1163
07/10/2003,11:19,260.91,260.91,260.91,260.91,22
07/10/2003,11:20,260.73,260.73,260.73,260.73,45
07/10/2003,11:21,260.95,260.95,260.95,260.95,45
07/10/2003,11:22,260.95,260.95,260.95,260.95,45
07/10/2003,11:23,261.09,261.09,260.95,260.95,492
07/10/2003,11:24,261.18,261.18,261.18,261.18,10621
07/10/2003,11:26,261.36,261.36,261.18,261.18,1342
07/10/2003,11:27,261.63,261.63,261.18,261.18,961
07/10/2003,11:28,261.18,261.18,261,261,604
07/10/2003,11:29,261.18,261.18,260.95,260.95,89
07/10/2003,11:30,260.73,260.73,260.73,260.73,112
07/10/2003,11:31,260.82,260.82,260.73,260.73,447
07/10/2003,11:32,260.73,260.73,260.73,260.73,335
07/10/2003,11:33,260.73,260.73,260.73,260.73,112
07/10/2003,11:34,260.73,261,260.73,261,2348
07/10/2003,11:35,260.73,260.73,260.73,260.73,671
07/10/2003,11:36,260.91,260.91,260.91,260.91,2236
07/10/2003,11:39,260.73,260.73,260.28,260.28,2035
07/10/2003,11:41,260.46,260.46,260.46,260.46,5590
07/10/2003,11:44,260.55,260.55,260.55,260.55,89
07/10/2003,11:45,260.55,260.55,260.55,260.55,224
07/10/2003,11:47,260.55,260.55,260.55,260.55,358
07/10/2003,11:48,260.64,260.64,260.64,260.64,1118
07/10/2003,11:50,260.42,260.42,260.42,260.42,1118
07/10/2003,11:52,260.46,260.55,260.33,260.33,961
07/10/2003,11:55,260.55,260.55,260.55,260.55,22
07/10/2003,11:56,260.55,260.55,260.37,260.37,1163
07/10/2003,11:57,260.28,260.28,260.28,260.28,89
07/10/2003,11:58,260.51,260.51,260.06,260.06,4204
07/10/2003,12:00,259.88,259.88,259.88,259.88,22
07/10/2003,12:01,259.84,259.84,259.84,259.84,313
07/10/2003,12:02,259.61,259.61,259.57,259.57,358
07/10/2003,12:03,259.97,259.97,259.97,259.97,45
07/10/2003,12:04,260.06,260.06,259.61,259.84,2348
07/10/2003,12:05,259.7,259.7,259.52,259.52,67
07/10/2003,12:06,259.84,260.15,259.57,259.57,559
07/10/2003,12:07,259.75,259.75,259.75,259.75,1990
07/10/2003,12:08,259.84,259.84,259.84,259.84,1140
07/10/2003,12:09,259.84,260.02,259.57,259.57,5411
07/10/2003,12:10,259.93,259.93,259.93,259.93,22
07/10/2003,12:12,260.1,260.1,259.84,259.84,4472
07/10/2003,12:13,260.24,260.24,260.24,260.24,22
07/10/2003,12:14,260.24,260.28,260.24,260.28,1431
07/10/2003,12:16,260.37,260.37,260.37,260.37,45
07/10/2003,12:18,260.1,260.1,259.97,260.06,604
07/10/2003,12:19,259.7,259.7,259.7,259.7,447
07/10/2003,12:20,259.84,259.84,259.52,259.52,4584
07/10/2003,12:25,259.88,259.88,259.88,259.88,22
07/10/2003,12:26,259.84,259.88,259.84,259.84,13662
07/10/2003,12:27,259.88,259.88,259.84,259.84,358
07/10/2003,12:32,259.61,259.61,259.61,259.61,89
07/10/2003,12:33,259.79,259.84,259.79,259.84,11113
07/10/2003,12:34,259.84,259.84,259.84,259.84,22
07/10/2003,12:36,259.57,259.57,259.57,259.57,224
07/10/2003,12:37,259.84,259.84,259.84,259.84,45
07/10/2003,12:39,259.61,259.61,259.61,259.61,22
07/10/2003,12:40,259.61,259.61,259.61,259.61,22
07/10/2003,12:41,259.84,259.84,259.84,259.84,268
07/10/2003,12:43,259.84,259.84,259.61,259.61,45
07/10/2003,12:44,259.52,259.52,259.52,259.52,380
07/10/2003,12:45,259.39,259.39,259.39,259.39,939
07/10/2003,12:46,259.26,259.26,259.17,259.17,626
07/10/2003,12:47,258.94,259.17,258.94,258.94,671
07/10/2003,12:48,258.85,258.94,258.85,258.94,648
07/10/2003,12:49,258.85,258.85,258.63,258.63,246
07/10/2003,12:50,258.54,258.54,258.54,258.54,112
07/10/2003,12:51,258.58,258.63,258.49,258.49,470
07/10/2003,12:53,258.49,258.49,258.49,258.49,112
07/10/2003,12:54,258.76,258.76,258.36,258.36,335
07/10/2003,12:55,258.36,258.76,258.36,258.76,335
07/10/2003,12:56,258.54,258.54,258.54,258.54,45
07/10/2003,12:58,258.54,258.54,258.54,258.54,22
07/10/2003,13:00,258.76,258.76,258.49,258.54,89
07/10/2003,13:01,258.49,258.49,258.05,258.05,4494
07/10/2003,13:02,258.14,258.14,258.14,258.14,22
07/10/2003,13:03,258.54,258.54,258.54,258.54,22
07/10/2003,13:05,258.81,258.81,258.81,258.81,246
07/10/2003,13:07,258.76,258.76,258.76,258.76,22
07/10/2003,13:08,258.81,258.81,258.72,258.72,134
07/10/2003,13:10,258.54,259.08,258.54,258.85,2393
07/10/2003,13:11,258.94,258.94,258.94,258.94,447
07/10/2003,13:12,258.9,259.52,258.9,259.17,7625
07/10/2003,13:15,259.52,259.52,259.52,259.52,291
07/10/2003,13:16,259.66,259.84,259.48,259.48,671
07/10/2003,13:17,259.43,259.48,259.43,259.48,2683
07/10/2003,13:18,259.21,259.75,259.21,259.75,112
07/10/2003,13:19,259.75,259.75,259.75,259.75,22
07/10/2003,13:21,259.61,259.61,259.61,259.61,4472
07/10/2003,13:25,259.21,259.79,259.21,259.79,179
07/10/2003,13:26,259.79,259.79,259.79,259.79,22
07/10/2003,13:30,259.88,259.88,259.88,259.88,22
07/10/2003,13:31,259.48,259.48,259.48,259.48,45
07/10/2003,13:32,259.43,259.43,259.43,259.43,1118
07/10/2003,13:33,259.39,259.39,259.39,259.39,402
07/10/2003,13:34,259.48,259.48,259.48,259.48,447
07/10/2003,13:35,259.48,259.48,259.48,259.48,224
07/10/2003,13:36,259.52,259.84,259.52,259.84,1878
07/10/2003,13:41,259.84,259.84,259.84,259.84,671
07/10/2003,13:47,259.97,259.97,259.97,259.97,224
07/10/2003,13:48,259.84,259.84,259.84,259.84,447
07/10/2003,13:51,259.84,259.97,259.84,259.88,89
07/10/2003,13:56,259.97,259.97,259.97,259.97,22
07/10/2003,13:57,259.84,259.84,259.84,259.84,224
07/10/2003,13:58,259.97,259.97,259.97,259.97,45
07/10/2003,13:59,259.84,259.84,259.84,259.84,1118
07/10/2003,14:02,260.06,260.06,260.06,260.06,2236
07/10/2003,14:03,259.88,259.88,259.88,259.88,45
07/10/2003,14:05,259.97,259.97,259.7,259.7,11001
07/10/2003,14:12,260.06,260.06,260.06,260.06,45
07/10/2003,14:13,260.06,260.06,260.06,260.06,2079
07/10/2003,14:14,260.06,260.06,260.06,260.06,224
07/10/2003,14:16,259.84,259.84,259.84,259.84,2236
07/10/2003,14:17,259.97,259.97,259.84,259.84,2281
07/10/2003,14:18,259.84,259.84,259.84,259.84,22
07/10/2003,14:20,259.79,259.79,259.79,259.79,22
07/10/2003,14:22,260.02,260.02,260.02,260.02,67
07/10/2003,14:23,259.93,259.93,259.93,259.93,45
07/10/2003,14:24,259.84,259.84,259.84,259.84,45
07/10/2003,14:26,259.75,259.84,259.75,259.84,134
07/10/2003,14:27,259.61,259.61,259.61,259.61,45
07/10/2003,14:28,259.61,259.61,259.57,259.57,67
07/10/2003,14:30,259.84,259.84,259.84,259.84,1118
07/10/2003,14:31,259.75,260.1,259.75,260.1,671
07/10/2003,14:33,260.6,260.6,260.6,260.6,224
07/10/2003,14:34,260.73,260.73,260.6,260.73,179
07/10/2003,14:35,260.02,260.02,260.02,260.02,22
07/10/2003,14:38,260.46,260.46,260.46,260.46,112
07/10/2003,14:40,260.37,260.37,260.15,260.15,89
07/10/2003,14:41,260.37,260.37,260.37,260.37,45
07/10/2003,14:43,260.37,260.37,260.37,260.37,224
07/10/2003,14:44,260.78,261.36,260.78,261.36,157
07/10/2003,14:45,261.4,261.49,261.4,261.45,425
07/10/2003,14:46,261.54,261.54,261.31,261.31,1163
07/10/2003,14:48,261,261,261,261,22
07/10/2003,14:49,260.95,260.95,260.95,260.95,45
07/10/2003,14:50,260.73,260.73,260.73,260.73,67
07/10/2003,14:53,260.91,260.91,260.69,260.69,246
07/10/2003,14:54,260.69,260.69,260.69,260.69,22
07/10/2003,14:56,260.73,260.73,260.73,260.73,112
07/10/2003,14:57,261.18,261.18,261.18,261.18,8944
07/10/2003,14:58,261.18,261.18,261.18,261.18,201
07/10/2003,14:59,261.27,261.27,261.27,261.27,45
07/10/2003,15:00,261.36,261.36,261.36,261.36,45
07/10/2003,15:01,261.49,261.54,261.49,261.54,492
07/10/2003,15:02,261.54,261.63,261.54,261.63,1834
07/10/2003,15:03,261.63,261.8,261.63,261.63,783
07/10/2003,15:06,261.71,261.71,261.71,261.71,179
07/10/2003,15:08,261.58,261.58,261.58,261.58,22
07/10/2003,15:09,261.71,261.85,261.63,261.63,12477
07/10/2003,15:10,261.76,261.76,261.4,261.4,11180
07/10/2003,15:11,261.63,261.63,261.63,261.63,604
07/10/2003,15:12,261.63,261.8,261.63,261.8,1163
07/10/2003,15:13,261.63,261.71,261.63,261.71,581
07/10/2003,15:14,261.63,261.63,261.63,261.63,827
07/10/2003,15:15,261.58,261.58,261.58,261.58,2236
07/10/2003,15:16,261.76,261.8,261.76,261.8,224
07/10/2003,15:17,261.45,261.45,261.4,261.4,268
07/10/2003,15:18,261.45,261.45,261.45,261.45,45
07/10/2003,15:19,261.31,261.31,261.31,261.31,313
07/10/2003,15:20,261.36,261.36,261.36,261.36,67
07/10/2003,15:22,261.49,261.49,261.49,261.49,335
07/10/2003,15:23,261.63,261.63,261.63,261.63,3130
07/10/2003,15:25,261.63,261.67,261.54,261.54,179
07/10/2003,15:26,261.76,261.76,261.76,261.76,5747
07/10/2003,15:27,261.85,262.07,261.85,261.94,4450
07/10/2003,15:28,261.98,262.3,261.98,262.3,1342
07/10/2003,15:29,262.43,262.43,262.43,262.43,45
07/10/2003,15:30,262.16,262.16,261.94,262.16,291
07/10/2003,15:32,262.16,262.16,261.94,261.94,380
07/10/2003,15:34,261.98,261.98,261.98,261.98,45
07/10/2003,15:36,261.98,261.98,261.76,261.76,5791
07/10/2003,15:38,262.07,262.07,262.07,262.07,5434
07/10/2003,15:40,261.49,261.71,261.49,261.63,559
07/10/2003,15:41,261.85,261.94,261.85,261.94,1878
07/10/2003,15:42,261.94,261.94,261.89,261.94,201
07/10/2003,15:43,262.03,262.03,261.98,261.98,89
07/10/2003,15:44,261.71,261.94,261.71,261.94,201
07/10/2003,15:45,261.85,261.85,261.71,261.71,335
07/10/2003,15:46,261.71,261.71,261.71,261.71,45
07/10/2003,15:47,261.94,261.94,261.94,261.94,22
07/10/2003,15:48,261.71,261.71,261.71,261.71,201
07/10/2003,15:49,261.27,261.49,261.27,261.4,2907
07/10/2003,15:52,261.58,261.63,261.18,261.18,1856
07/10/2003,15:53,261.4,261.63,261.4,261.63,514
07/10/2003,15:55,261.58,261.58,261.58,261.58,67
07/10/2003,15:56,261.4,261.4,261.4,261.4,492
07/10/2003,15:57,261.4,261.49,261.31,261.31,738
07/10/2003,15:58,261.31,261.31,261.18,261.18,581
07/10/2003,15:59,260.95,260.95,260.95,260.95,112
07/11/2003,09:32,262.07,262.07,262.07,262.07,134
07/11/2003,09:34,262.3,262.3,262.3,262.3,1163
07/11/2003,09:35,262.74,262.92,262.74,262.92,246
07/11/2003,09:36,262.74,262.83,262.74,262.83,5612
07/11/2003,09:37,262.88,263.41,262.88,263.1,224
07/11/2003,09:38,262.56,262.56,262.56,262.56,22
07/11/2003,09:39,262.7,262.7,262.7,262.7,45
07/11/2003,09:42,261.49,261.49,261.49,261.49,447
07/11/2003,09:43,260.95,261.18,260.95,261.18,1163
07/11/2003,09:44,261.4,261.4,260.82,260.82,246
07/11/2003,09:46,261.4,261.4,261.4,261.4,22
07/11/2003,09:47,261.18,261.18,260.69,260.69,1945
07/11/2003,09:48,260.6,260.6,260.6,260.6,224
07/11/2003,09:49,260.73,260.73,260.73,260.73,224
07/11/2003,09:50,260.64,260.82,260.64,260.82,894
07/11/2003,09:51,260.82,260.82,260.82,260.82,291
07/11/2003,09:52,260.64,261.18,260.64,261.18,335
07/11/2003,09:54,260.95,261.36,260.95,261.04,358
07/11/2003,09:55,261.63,261.63,261.63,261.63,1118
07/11/2003,09:56,261.63,261.63,261.63,261.63,872
07/11/2003,09:58,261,261,261,261,872
07/11/2003,09:59,260.51,260.51,260.51,260.51,1118
07/11/2003,10:00,260.51,260.51,260.51,260.51,1990
07/11/2003,10:01,260.69,260.69,260.37,260.51,201
07/11/2003,10:03,259.93,259.93,259.93,259.93,112
07/11/2003,10:04,259.84,259.84,259.84,259.84,1163
07/11/2003,10:05,259.43,259.84,259.43,259.43,358
07/11/2003,10:06,259.08,259.17,259.08,259.17,470
07/11/2003,10:07,258.9,258.9,258.9,258.9,224
07/11/2003,10:08,258.76,258.76,258.76,258.76,179
07/11/2003,10:09,258.32,258.81,258.32,258.63,3913
07/11/2003,10:10,258.49,258.49,258.49,258.49,268
07/11/2003,10:11,258.54,258.85,258.54,258.72,224
07/11/2003,10:13,258.27,258.27,258.09,258.27,157
07/11/2003,10:14,258.09,258.27,258.09,258.27,2661
07/11/2003,10:15,258.49,258.49,258.41,258.49,9101
07/11/2003,10:16,258.27,258.27,258.09,258.09,514
07/11/2003,10:18,258.49,258.49,258.49,258.49,22
07/11/2003,10:19,259.12,259.12,259.12,259.12,470
07/11/2003,10:21,259.3,259.3,259.3,259.3,112
07/11/2003,10:24,260.06,260.06,260.06,260.06,112
07/11/2003,10:28,260.6,260.73,260.06,260.73,492
07/11/2003,10:29,260.06,260.06,260.06,260.06,2616
07/11/2003,10:30,259.93,259.93,259.93,259.93,112
07/11/2003,10:32,260.55,260.55,260.51,260.51,537
07/11/2003,10:33,260.51,260.51,260.15,260.15,3309
07/11/2003,10:38,260.78,260.78,260.78,260.78,45
07/11/2003,10:39,260.42,260.51,260.42,260.51,2124
07/11/2003,10:40,260.51,260.55,260.51,260.55,224
07/11/2003,10:41,260.15,260.15,260.15,260.15,671
07/11/2003,10:42,260.19,260.19,260.19,260.19,1118
07/11/2003,10:43,260.02,260.02,260.02,260.02,45
07/11/2003,10:44,260.15,260.15,260.15,260.15,22
07/11/2003,10:47,260.15,260.15,260.1,260.1,268
07/11/2003,10:48,260.06,260.06,260.06,260.06,1565
07/11/2003,10:51,259.84,260.28,259.61,260.28,6149
07/11/2003,10:53,260.02,260.02,259.88,260.02,1185
07/11/2003,11:00,260.15,260.15,260.15,260.15,447
07/11/2003,11:04,260.28,260.28,260.28,260.28,67
07/11/2003,11:05,259.97,259.97,259.97,259.97,447
07/11/2003,11:06,260.15,260.15,260.15,260.15,671
07/11/2003,11:07,259.84,259.84,259.84,259.84,112
07/11/2003,11:09,259.61,259.61,259.61,259.61,45
07/11/2003,11:10,259.39,259.39,259.39,259.39,2236
07/11/2003,11:12,259.84,259.84,259.84,259.84,22
07/11/2003,11:13,260.06,260.06,260.06,260.06,5590
07/11/2003,11:14,260.19,260.19,260.19,260.19,22
07/11/2003,11:16,260.28,260.28,260.28,260.28,22
07/11/2003,11:23,260.37,260.37,260.37,260.37,559
07/11/2003,11:24,259.93,259.93,259.93,259.93,22
07/11/2003,11:25,259.39,259.39,259.39,259.39,2236
07/11/2003,11:26,259.93,259.93,259.93,259.93,335
07/11/2003,11:27,259.93,259.93,259.93,259.93,1185
07/11/2003,11:29,259.93,259.97,259.93,259.97,581
07/11/2003,11:32,260.24,260.24,260.24,260.24,22
07/11/2003,11:33,260.28,260.28,260.28,260.28,22
07/11/2003,11:34,260.28,260.28,260.28,260.28,22
07/11/2003,11:35,260.15,260.28,260.15,260.28,671
07/11/2003,11:36,260.51,260.51,260.51,260.51,89
07/11/2003,11:37,260.78,260.87,260.78,260.87,157
07/11/2003,11:39,260.95,260.95,260.95,260.95,134
07/11/2003,11:40,261.04,261.04,260.78,260.78,470
07/11/2003,11:41,260.91,260.91,260.6,260.6,45
07/11/2003,11:42,260.73,260.73,260.73,260.73,22
07/11/2003,11:43,261,261,261,261,45
07/11/2003,11:44,260.91,260.91,260.91,260.91,22
07/11/2003,11:45,261.09,261.09,261.09,261.09,67
07/11/2003,11:48,261,261,261,261,447
07/11/2003,11:49,261,261.13,261,261.13,5747
07/11/2003,11:50,261.45,261.45,261.4,261.4,67
07/11/2003,11:51,261,261.13,261,261.13,112
07/11/2003,11:52,261.45,261.45,261.45,261.45,2795
07/11/2003,11:53,261.36,261.36,261.22,261.22,783
07/11/2003,11:56,261.8,261.8,261.8,261.8,22
07/11/2003,11:57,261.8,261.8,261.8,261.8,2258
07/11/2003,11:58,261.8,261.8,261.8,261.8,224
07/11/2003,11:59,261.63,261.63,261.63,261.63,224
07/11/2003,12:02,261.89,261.89,261.58,261.58,134
07/11/2003,12:04,261.4,261.4,261.4,261.4,22
07/11/2003,12:05,261.31,261.4,261.18,261.4,2236
07/11/2003,12:08,261.4,261.4,261.4,261.4,89
07/11/2003,12:10,261.8,261.8,261.8,261.8,45
07/11/2003,12:14,262.3,262.3,262.3,262.3,246
07/11/2003,12:16,262.88,262.88,262.88,262.88,447
07/11/2003,12:17,262.97,262.97,262.88,262.88,1297
07/11/2003,12:20,262.83,262.83,262.83,262.83,67
07/11/2003,12:21,262.83,263.01,262.83,263.01,89
07/11/2003,12:23,263.1,263.1,263.1,263.1,1118
07/11/2003,12:24,263.15,263.15,263.15,263.15,22
07/11/2003,12:25,263.19,263.24,263.19,263.24,335
07/11/2003,12:27,262.52,262.52,262.52,262.52,5590
07/11/2003,12:28,262.83,262.83,262.83,262.83,22
07/11/2003,12:30,262.43,262.43,262.43,262.43,67
07/11/2003,12:34,262.39,262.39,262.39,262.39,22
07/11/2003,12:35,262.74,262.74,262.74,262.74,89
07/11/2003,12:37,262.79,262.79,262.79,262.79,22
07/11/2003,12:39,262.79,262.79,262.79,262.79,22
07/11/2003,12:43,263.1,263.1,263.1,263.1,22
07/11/2003,12:46,262.48,262.48,262.3,262.3,246
07/11/2003,12:47,262.7,262.7,262.34,262.7,1453
07/11/2003,12:48,262.43,262.43,262.43,262.43,224
07/11/2003,12:50,262.34,262.34,262.34,262.34,22
07/11/2003,12:51,262.34,262.34,262.34,262.34,22
07/11/2003,12:52,262.16,262.16,262.16,262.16,22
07/11/2003,12:53,262.3,262.3,262.21,262.21,112
07/11/2003,12:54,262.3,262.3,261.94,262.21,447
07/11/2003,12:57,262.07,262.21,262.07,262.21,134
07/11/2003,12:58,262.07,262.07,262.07,262.07,112
07/11/2003,12:59,261.98,261.98,261.98,261.98,268
07/11/2003,13:01,261.63,261.63,261.63,261.63,22
07/11/2003,13:02,261.45,261.63,261.45,261.63,5635
07/11/2003,13:03,261.71,261.71,261.71,261.71,157
07/11/2003,13:04,261.27,261.27,261.27,261.27,1118
07/11/2003,13:14,261.63,261.63,261.63,261.63,22
07/11/2003,13:19,261.63,261.63,261.4,261.4,89
07/11/2003,13:20,261.63,261.63,261.63,261.63,112
07/11/2003,13:21,261.63,261.63,261.63,261.63,22
07/11/2003,13:22,261.63,261.63,261.63,261.63,45
07/11/2003,13:23,261.63,261.63,261.63,261.63,335
07/11/2003,13:26,261.63,261.63,261.63,261.63,67
07/11/2003,13:30,261.63,261.63,261.49,261.49,179
07/11/2003,13:32,261.49,261.49,261.49,261.49,22
07/11/2003,13:34,261.45,261.45,261.45,261.45,22
07/11/2003,13:40,261.22,261.22,261.22,261.22,514
07/11/2003,13:43,261.49,261.49,261.49,261.49,22
07/11/2003,13:45,261.49,261.49,261.49,261.49,45
07/11/2003,13:50,261.49,261.49,261.49,261.49,22
07/11/2003,13:56,261.49,261.49,261.49,261.49,313
07/11/2003,13:57,261.49,261.94,261.49,261.71,514
07/11/2003,14:02,261.94,261.94,261.94,261.94,67
07/11/2003,14:03,261.54,261.54,261.54,261.54,45
07/11/2003,14:09,261.67,261.67,261.67,261.67,89
07/11/2003,14:15,260.87,260.87,260.87,260.87,1118
07/11/2003,14:20,260.91,260.91,260.91,260.91,45
07/11/2003,14:22,260.73,260.73,260.28,260.28,581
07/11/2003,14:24,260.73,260.73,260.73,260.73,45
07/11/2003,14:25,260.6,260.6,260.6,260.6,22
07/11/2003,14:26,260.51,260.51,260.15,260.15,1163
07/11/2003,14:29,260.64,260.64,260.64,260.64,5590
07/11/2003,14:36,260.69,260.69,260.69,260.69,22
07/11/2003,14:41,260.37,260.37,259.88,259.88,559
07/11/2003,14:42,259.93,259.93,259.84,259.84,1118
07/11/2003,14:43,260.28,260.28,260.28,260.28,22
07/11/2003,14:44,260.28,260.42,260.28,260.42,157
07/11/2003,14:45,260.42,260.42,260.37,260.37,5814
07/11/2003,14:48,260.55,260.55,260.55,260.55,67
07/11/2003,14:50,260.55,260.55,260.55,260.55,224
07/11/2003,14:53,260.73,260.73,260.73,260.73,224
07/11/2003,14:56,260.73,260.73,260.42,260.42,581
07/11/2003,14:59,260.42,260.42,260.42,260.42,112
07/11/2003,15:00,260.73,260.73,260.73,260.73,45
07/11/2003,15:01,260.64,260.64,260.64,260.64,581
07/11/2003,15:02,260.28,260.28,260.28,260.28,22
07/11/2003,15:03,260.1,260.1,260.1,260.1,134
07/11/2003,15:04,260.28,260.28,260.28,260.28,112
07/11/2003,15:05,260.28,260.82,260.28,260.82,313
07/11/2003,15:07,261,261,260.6,260.6,335
07/11/2003,15:08,260.6,260.82,260.6,260.82,358
07/11/2003,15:09,260.95,260.95,260.73,260.73,335
07/11/2003,15:11,260.73,260.73,260.73,260.73,89
07/11/2003,15:15,260.73,260.73,260.73,260.73,224
07/11/2003,15:16,260.95,260.95,260.95,260.95,22
07/11/2003,15:18,260.95,260.95,260.95,260.95,89
07/11/2003,15:19,260.73,260.73,260.73,260.73,358
07/11/2003,15:20,261.09,261.09,261.09,261.09,89
07/11/2003,15:21,261.45,261.45,261.45,261.45,224
07/11/2003,15:23,261.09,261.09,261.09,261.09,89
07/11/2003,15:26,261.54,261.54,261.54,261.54,112
07/11/2003,15:28,261.45,261.45,261.45,261.45,22
07/11/2003,15:33,261.09,261.09,261.04,261.04,201
07/11/2003,15:35,260.95,261.36,260.95,261.36,2258
07/11/2003,15:39,261,261.4,261,261.4,11404
07/11/2003,15:40,261,261,260.73,260.95,1677
07/11/2003,15:43,261.18,261.18,261,261.09,850
07/11/2003,15:44,261.13,261.13,261,261,380
07/11/2003,15:45,261,261,261,261,89
07/11/2003,15:46,261,261,261,261,112
07/11/2003,15:47,261,261.13,261,261.13,246
07/11/2003,15:48,261.18,261.18,261,261,224
07/11/2003,15:50,261.45,261.45,261.4,261.4,671
07/11/2003,15:51,261.63,261.63,261.45,261.63,3488
07/11/2003,15:52,261.63,261.63,261.63,261.63,1118
07/11/2003,15:53,261.63,261.89,261.63,261.8,1923
07/11/2003,15:54,261.8,261.8,261.71,261.71,1476
07/11/2003,15:55,261.71,261.71,261.71,261.71,1118
07/11/2003,15:56,261.54,261.67,261.54,261.67,6865
07/11/2003,15:57,261.4,261.4,261.4,261.4,224
07/11/2003,15:58,261.63,261.63,261.63,261.63,5143
07/11/2003,15:59,261.63,261.63,261.4,261.63,671
07/14/2003,09:35,262.07,262.07,262.07,262.07,671
07/14/2003,09:36,262.07,262.07,262.07,262.07,380
07/14/2003,09:37,261.8,261.98,261.8,261.98,67
07/14/2003,09:38,262.07,262.07,262.07,262.07,45
07/14/2003,09:39,262.07,262.07,262.07,262.07,447
07/14/2003,09:40,262.16,262.16,262.16,262.16,1118
07/14/2003,09:41,261.63,261.85,261.63,261.63,850
07/14/2003,09:44,261.85,261.85,261.85,261.85,45
07/14/2003,09:46,260.73,260.73,260.1,260.1,246
07/14/2003,09:48,260.1,260.1,260.1,260.1,22
07/14/2003,09:51,260.64,260.64,260.64,260.64,112
07/14/2003,09:52,260.28,260.51,260.28,260.51,1498
07/14/2003,09:53,260.15,260.64,260.06,260.64,380
07/14/2003,09:54,260.02,260.02,260.02,260.02,45
07/14/2003,09:56,259.79,260.19,259.79,260.19,224
07/14/2003,09:57,260.87,261.27,260.87,261.27,1140
07/14/2003,10:01,260.95,260.95,260.95,260.95,112
07/14/2003,10:04,260.82,260.82,260.82,260.82,112
07/14/2003,10:06,260.95,260.95,260.95,260.95,22
07/14/2003,10:07,260.73,260.73,260.73,260.73,112
07/14/2003,10:09,261.4,261.4,261.4,261.4,112
07/14/2003,10:12,261.13,261.13,260.95,260.95,45
07/14/2003,10:14,261.31,261.31,261.31,261.31,112
07/14/2003,10:16,261.4,261.63,261.4,261.63,224
07/14/2003,10:18,261.54,261.63,261.54,261.63,4494
07/14/2003,10:21,261.63,261.63,261.63,261.63,447
07/14/2003,10:22,262.34,262.34,262.16,262.16,850
07/14/2003,10:23,261.85,262.21,261.85,262.21,11672
07/14/2003,10:24,262.16,262.16,262.07,262.07,67
07/14/2003,10:25,262.07,262.07,262.07,262.07,402
07/14/2003,10:26,262.52,262.52,262.52,262.52,1118
07/14/2003,10:29,262.03,262.03,262.03,262.03,67
07/14/2003,10:31,262.3,262.3,262.3,262.3,447
07/14/2003,10:38,261.71,261.71,261.71,261.71,45
07/14/2003,10:40,261.58,261.58,261.58,261.58,45
07/14/2003,10:42,260.82,260.82,260.51,260.51,358
07/14/2003,10:46,260.51,260.55,260.51,260.55,112
07/14/2003,10:48,259.93,259.93,259.93,259.93,2236
07/14/2003,10:49,260.55,260.55,260.55,260.55,22
07/14/2003,10:54,260.64,260.73,260.33,260.33,648
07/14/2003,10:56,261.36,261.36,261.18,261.18,2460
07/14/2003,11:01,260.55,260.55,260.55,260.55,22
07/14/2003,11:07,260.55,260.55,260.55,260.55,112
07/14/2003,11:09,260.51,260.51,260.51,260.51,3354
07/14/2003,11:14,260.46,260.46,260.46,260.46,134
07/14/2003,11:15,260.6,260.6,260.6,260.6,45
07/14/2003,11:17,260.51,260.51,260.33,260.33,1207
07/14/2003,11:18,260.46,260.46,260.46,260.46,291
07/14/2003,11:19,260.15,260.46,260.15,260.46,425
07/14/2003,11:20,260.02,260.02,260.02,260.02,447
07/14/2003,11:23,260.46,260.46,260.46,260.46,22
07/14/2003,11:24,260.19,260.19,260.19,260.19,22
07/14/2003,11:28,260.19,260.19,260.19,260.19,112
07/14/2003,11:31,260.19,260.19,260.19,260.19,2258
07/14/2003,11:32,260.33,260.33,260.33,260.33,45
07/14/2003,11:33,260.55,260.55,260.33,260.33,112
07/14/2003,11:34,260.42,260.42,260.42,260.42,22
07/14/2003,11:36,260.37,260.37,260.37,260.37,380
07/14/2003,11:37,260.06,260.06,260.06,260.06,45
07/14/2003,11:39,259.88,259.88,259.84,259.84,291
07/14/2003,11:40,259.88,260.1,259.88,260.1,2482
07/14/2003,11:43,260.28,260.28,260.28,260.28,45
07/14/2003,11:44,260.24,260.24,260.24,260.24,22
07/14/2003,11:45,260.24,260.24,260.24,260.24,22
07/14/2003,11:47,260.15,260.15,260.15,260.15,224
07/14/2003,11:48,260.24,260.24,260.24,260.24,67
07/14/2003,11:49,260.28,260.28,260.28,260.28,179
07/14/2003,11:50,260.28,260.28,260.28,260.28,894
07/14/2003,11:53,260.06,260.06,260.06,260.06,134
07/14/2003,11:54,259.84,259.84,259.84,259.84,2124
07/14/2003,11:55,260.06,260.1,260.06,260.1,380
07/14/2003,11:56,260.1,260.28,259.97,259.97,2527
07/14/2003,12:06,260.1,260.1,260.1,260.1,45
07/14/2003,12:07,259.75,259.75,259.75,259.75,671
07/14/2003,12:09,259.88,259.88,259.88,259.88,45
07/14/2003,12:10,259.61,259.61,259.61,259.61,224
07/14/2003,12:11,259.48,259.48,259.43,259.43,380
07/14/2003,12:12,259.17,259.17,259.17,259.17,671
07/14/2003,12:13,259.12,259.12,259.12,259.12,45
07/14/2003,12:15,259.39,259.39,259.39,259.39,179
07/14/2003,12:18,259.26,259.26,259.03,259.03,1252
07/14/2003,12:24,259.66,259.66,259.43,259.43,45
07/14/2003,12:31,259.52,259.52,259.52,259.52,112
07/14/2003,12:33,259.57,259.66,259.57,259.66,693
07/14/2003,12:36,259.84,259.84,259.84,259.84,2236
07/14/2003,12:38,259.84,259.84,259.84,259.84,224
07/14/2003,12:40,259.66,259.66,259.66,259.66,224
07/14/2003,12:41,259.75,259.75,259.75,259.75,22
07/14/2003,12:44,259.39,259.39,259.39,259.39,112
07/14/2003,12:48,259.57,259.57,259.57,259.57,67
07/14/2003,12:52,259.12,259.12,259.12,259.12,224
07/14/2003,12:54,259.39,259.39,259.39,259.39,22
07/14/2003,13:00,259.52,259.52,259.52,259.52,112
07/14/2003,13:05,259.48,259.48,259.48,259.48,22
07/14/2003,13:06,259.61,259.61,259.61,259.61,112
07/14/2003,13:07,259.61,259.61,259.61,259.61,45
07/14/2003,13:10,259.79,259.84,259.79,259.84,2169
07/14/2003,13:11,260.02,260.02,260.02,260.02,22
07/14/2003,13:15,260.02,260.02,260.02,260.02,67
07/14/2003,13:16,259.93,259.97,259.93,259.97,5612
07/14/2003,13:25,259.97,259.97,259.97,259.97,22
07/14/2003,13:33,259.61,259.61,259.61,259.61,134
07/14/2003,13:34,259.57,259.57,259.57,259.57,335
07/14/2003,13:35,259.57,259.57,259.57,259.57,112
07/14/2003,13:39,259.57,259.57,259.57,259.57,67
07/14/2003,13:46,259.39,259.39,259.39,259.39,22
07/14/2003,13:47,259.39,259.39,259.39,259.39,2236
07/14/2003,13:48,259.39,259.39,259.39,259.39,22
07/14/2003,13:50,259.17,259.17,259.17,259.17,112
07/14/2003,13:57,259.34,259.34,259.17,259.17,89
07/14/2003,13:58,259.39,259.39,259.34,259.34,5612
07/14/2003,13:59,259.34,259.34,259.34,259.34,22
07/14/2003,14:07,259.17,259.17,259.17,259.17,1006
07/14/2003,14:09,258.99,258.99,258.99,258.99,134
07/14/2003,14:10,258.94,258.99,258.94,258.99,268
07/14/2003,14:11,259.08,259.12,259.08,259.12,514
07/14/2003,14:12,259.08,259.12,259.08,259.12,45
07/14/2003,14:13,259.12,259.12,259.12,259.12,22
07/14/2003,14:15,258.81,259.17,258.81,259.17,67
07/14/2003,14:16,259.17,259.17,259.17,259.17,22
07/14/2003,14:18,259.17,259.17,259.08,259.17,246
07/14/2003,14:19,258.99,258.99,258.99,258.99,22
07/14/2003,14:20,258.72,258.72,258.72,258.72,783
07/14/2003,14:21,258.67,258.72,258.67,258.72,67
07/14/2003,14:23,258.67,258.67,258.49,258.49,89
07/14/2003,14:25,258.67,258.76,258.67,258.76,1163
07/14/2003,14:26,258.81,258.81,258.81,258.81,1118
07/14/2003,14:29,258.81,258.81,258.81,258.81,22
07/14/2003,14:30,258.72,258.81,258.67,258.67,894
07/14/2003,14:31,258.81,258.81,258.81,258.81,112
07/14/2003,14:32,258.94,258.94,258.85,258.85,648
07/14/2003,14:33,258.81,258.85,258.72,258.85,1968
07/14/2003,14:34,258.81,258.81,258.72,258.72,492
07/14/2003,14:35,258.72,258.72,258.72,258.72,45
07/14/2003,14:36,258.67,258.67,258.67,258.67,22
07/14/2003,14:37,258.72,258.72,258.72,258.72,22
07/14/2003,14:39,258.85,258.9,258.72,258.72,201
07/14/2003,14:41,258.54,258.54,258.54,258.54,157
07/14/2003,14:42,258.36,258.36,258.36,258.36,22
07/14/2003,14:43,258.41,258.41,258.41,258.41,157
07/14/2003,14:44,258.27,258.27,257.82,257.82,693
07/14/2003,14:45,257.82,258.05,257.82,257.87,671
07/14/2003,14:46,258.05,258.05,257.87,258.05,425
07/14/2003,14:47,258,258.05,258,258.05,581
07/14/2003,14:48,258.05,258.05,258.05,258.05,760
07/14/2003,14:50,258,258,258,258,22
07/14/2003,14:51,258.05,258.05,258,258,514
07/14/2003,14:52,258,258.05,258,258.05,1834
07/14/2003,14:53,258.05,258.05,258.05,258.05,783
07/14/2003,14:57,258.05,258.27,257.96,257.96,1118
07/14/2003,14:58,258.14,258.14,257.96,258.14,89
07/14/2003,15:00,258.18,258.18,258.18,258.18,22
07/14/2003,15:01,257.91,258,257.91,258,45
07/14/2003,15:02,257.96,257.96,257.96,257.96,22
07/14/2003,15:03,257.82,257.82,257.82,257.82,22
07/14/2003,15:04,257.96,257.96,257.42,257.42,693
07/14/2003,15:05,257.38,257.38,257.38,257.38,1006
07/14/2003,15:07,257.38,257.38,257.15,257.15,760
07/14/2003,15:09,256.84,256.84,256.84,256.84,45
07/14/2003,15:10,256.57,257.02,256.57,257.02,1476
07/14/2003,15:11,257.15,257.15,257.15,257.15,1073
07/14/2003,15:12,257.33,257.33,256.84,257.33,1140
07/14/2003,15:13,256.71,257.24,256.71,256.97,1565
07/14/2003,15:14,257.42,257.42,257.42,257.42,45
07/14/2003,15:16,257.15,257.15,257.15,257.15,224
07/14/2003,15:17,257.42,257.6,257.42,257.6,134
07/14/2003,15:18,257.91,257.91,257.91,257.91,112
07/14/2003,15:19,257.87,257.87,257.87,257.87,22
07/14/2003,15:21,257.29,257.42,257.29,257.42,67
07/14/2003,15:23,257.47,257.47,257.47,257.47,447
07/14/2003,15:24,257.82,257.82,257.82,257.82,45
07/14/2003,15:25,257.87,257.87,257.87,257.87,45
07/14/2003,15:27,257.82,257.82,257.82,257.82,45
07/14/2003,15:29,257.87,257.87,257.87,257.87,380
07/14/2003,15:33,257.87,257.87,257.87,257.87,45
07/14/2003,15:35,257.82,257.82,257.82,257.82,45
07/14/2003,15:46,257.33,257.33,257.2,257.2,134
07/14/2003,15:47,257.02,257.02,256.8,256.8,358
07/14/2003,15:50,257.15,257.15,256.93,256.93,2750
07/14/2003,15:51,256.71,256.93,256.71,256.93,291
07/14/2003,15:52,256.75,257.06,256.71,256.88,1655
07/14/2003,15:53,256.93,256.93,256.93,256.93,537
07/14/2003,15:54,256.93,257.06,256.93,256.93,2035
07/14/2003,15:55,256.88,256.93,256.88,256.93,2527
07/14/2003,15:56,256.93,256.93,256.93,256.93,1118
07/14/2003,15:58,256.88,256.88,256.84,256.84,3354
07/14/2003,15:59,256.93,256.93,256.88,256.93,1364
07/15/2003,09:36,257.38,257.38,257.38,257.38,224
07/15/2003,09:37,258,258,258,258,738
07/15/2003,09:38,258.09,258.72,258.09,258.72,1677
07/15/2003,09:39,258.85,258.85,258.05,258.27,1766
07/15/2003,09:40,258.05,258.05,258,258,246
07/15/2003,09:41,257.6,257.6,257.6,257.6,1655
07/15/2003,09:42,257.38,258,257.38,258,5590
07/15/2003,09:43,257.96,257.96,257.6,257.6,1342
07/15/2003,09:44,257.6,257.6,257.15,257.2,2795
07/15/2003,09:45,257.38,257.38,257.38,257.38,1163
07/15/2003,09:47,257.87,257.87,257.51,257.51,671
07/15/2003,09:48,258.05,258.05,258.05,258.05,224
07/15/2003,09:49,258.05,258.05,258.05,258.05,22
07/15/2003,09:50,257.73,257.73,257.56,257.56,1118
07/15/2003,09:51,257.15,257.15,257.15,257.15,224
07/15/2003,09:52,256.93,257.15,256.93,257.15,3130
07/15/2003,09:53,257.15,257.15,256.71,257.15,1386
07/15/2003,09:54,256.93,257.15,256.93,257.15,1878
07/15/2003,09:55,257.15,257.38,257.15,257.38,1453
07/15/2003,09:56,257.38,257.38,257.33,257.38,827
07/15/2003,09:57,257.78,257.78,257.65,257.65,1565
07/15/2003,09:58,257.73,257.73,257.73,257.73,224
07/15/2003,09:59,257.73,257.73,257.73,257.73,1453
07/15/2003,10:00,257.51,258.36,257.51,258.36,1185
07/15/2003,10:02,258,258,258,258,112
07/15/2003,10:03,258.05,258.05,258.05,258.05,827
07/15/2003,10:05,258.05,258.05,258.05,258.05,224
07/15/2003,10:06,258.27,258.27,258.27,258.27,157
07/15/2003,10:07,258.36,258.36,258.14,258.14,29963
07/15/2003,10:08,258.49,258.49,258.49,258.49,358
07/15/2003,10:09,258.49,258.67,258.49,258.67,224
07/15/2003,10:11,258.94,259.12,258.94,259.12,671
07/15/2003,10:12,259.12,259.12,258.94,259.12,1923
07/15/2003,10:13,258.94,258.94,258.72,258.94,3734
07/15/2003,10:14,258.94,258.94,258.94,258.94,335
07/15/2003,10:15,258.94,258.94,258.72,258.72,335
07/15/2003,10:16,258.49,258.49,258.49,258.49,224
07/15/2003,10:17,258.09,258.09,258.05,258.05,671
07/15/2003,10:18,258.05,258.05,257.82,257.82,246
07/15/2003,10:19,257.6,257.96,257.6,257.96,22584
07/15/2003,10:20,258.14,258.67,258.14,258.67,470
07/15/2003,10:23,259.12,259.12,259.12,259.12,224
07/15/2003,10:24,259.17,259.17,258.94,258.94,179
07/15/2003,10:25,258.94,258.94,258.27,258.67,2795
07/15/2003,10:26,258.54,258.54,258.54,258.54,447
07/15/2003,10:27,259.12,259.12,259.12,259.12,112
07/15/2003,10:28,259.12,259.12,258.94,258.94,11806
07/15/2003,10:29,258.9,258.94,258.9,258.94,11873
07/15/2003,10:31,259.17,259.17,259.17,259.17,559
07/15/2003,10:32,259.39,259.84,259.39,259.84,1901
07/15/2003,10:33,259.84,259.84,259.84,259.84,4472
07/15/2003,10:34,259.75,259.75,259.66,259.66,2191
07/15/2003,10:35,259.75,259.75,259.66,259.66,1207
07/15/2003,10:37,259.61,259.88,259.61,259.88,470
07/15/2003,10:38,259.48,259.48,259.48,259.48,22
07/15/2003,10:39,259.34,259.34,259.34,259.34,22
07/15/2003,10:40,259.08,259.17,259.08,259.17,447
07/15/2003,10:41,259.3,259.39,259.3,259.39,45
07/15/2003,10:42,259.21,259.21,258.94,258.94,134
07/15/2003,10:43,259.08,259.43,259.08,259.43,2303
07/15/2003,10:44,259.26,259.26,258.99,259.12,3578
07/15/2003,10:45,259.03,259.26,259.03,259.26,1386
07/15/2003,10:46,259.39,259.39,259.39,259.39,224
07/15/2003,10:48,258.99,259.17,258.99,259.17,559
07/15/2003,10:49,259.17,259.17,258.94,258.94,1118
07/15/2003,10:52,258.94,259.03,258.94,259.03,134
07/15/2003,10:53,259.03,259.03,258.94,258.94,1118
07/15/2003,10:54,258.49,258.72,258.27,258.58,3868
07/15/2003,10:55,258.49,258.49,258.49,258.49,224
07/15/2003,10:56,258.45,258.45,258.45,258.45,112
07/15/2003,10:57,258.54,258.54,258.54,258.54,22
07/15/2003,10:58,258.36,258.49,258.36,258.49,89
07/15/2003,11:01,258.41,258.49,258.41,258.49,402
07/15/2003,11:03,258.45,258.45,258.45,258.45,45
07/15/2003,11:04,257.87,258.32,257.87,258.32,157
07/15/2003,11:06,258.18,258.49,258.18,258.49,112
07/15/2003,11:07,258.72,258.72,258.63,258.63,514
07/15/2003,11:08,258.49,258.49,258.49,258.49,581
07/15/2003,11:10,258.32,258.32,258.32,258.32,22
07/15/2003,11:12,258.27,258.27,258.27,258.27,2348
07/15/2003,11:16,258.27,258.27,258.27,258.27,447
07/15/2003,11:22,258.05,258.05,258.05,258.05,447
07/15/2003,11:23,258.27,258.27,258.27,258.27,447
07/15/2003,11:25,258.41,258.41,258.41,258.41,447
07/15/2003,11:27,258.27,258.27,258.27,258.27,45
07/15/2003,11:28,258.18,258.18,257.87,257.87,1297
07/15/2003,11:29,257.87,257.87,257.87,257.87,447
07/15/2003,11:30,257.96,257.96,257.38,257.38,716
07/15/2003,11:31,257.47,257.47,257.47,257.47,179
07/15/2003,11:32,257.47,257.78,257.47,257.78,89
07/15/2003,11:33,257.78,257.96,257.78,257.96,3354
07/15/2003,11:34,257.91,257.96,257.91,257.96,6775
07/15/2003,11:36,258.05,258.05,258.05,258.05,45
07/15/2003,11:39,258.18,258.18,258.18,258.18,447
07/15/2003,11:41,258.27,258.27,258.27,258.27,224
07/15/2003,11:42,258.23,258.27,258.23,258.27,268
07/15/2003,11:43,258.27,258.32,258.27,258.32,67
07/15/2003,11:44,258.41,258.41,258.41,258.41,134
07/15/2003,11:48,258.32,258.32,258.32,258.32,22
07/15/2003,11:50,258.05,258.05,258.05,258.05,447
07/15/2003,11:56,258.27,258.27,258.27,258.27,67
07/15/2003,11:58,258.32,258.41,258.32,258.41,246
07/15/2003,12:01,258.41,258.41,258.32,258.32,1565
07/15/2003,12:02,258.41,258.41,258.36,258.41,1386
07/15/2003,12:05,258.23,258.23,258.23,258.23,224
07/15/2003,12:08,258.14,258.14,258.14,258.14,67
07/15/2003,12:12,257.96,258,257.65,257.65,3354
07/15/2003,12:13,257.78,258.09,257.78,258.09,134
07/15/2003,12:15,257.82,257.82,257.82,257.82,112
07/15/2003,12:16,258.09,258.09,258.09,258.09,1118
07/15/2003,12:18,258.09,258.09,258.09,258.09,89
07/15/2003,12:19,257.96,257.96,257.96,257.96,157
07/15/2003,12:21,258.05,258.05,258.05,258.05,67
07/15/2003,12:22,257.82,257.82,257.82,257.82,22
07/15/2003,12:25,257.47,257.47,257.47,257.47,2348
07/15/2003,12:26,257.65,257.65,257.51,257.51,470
07/15/2003,12:33,257.6,257.6,257.6,257.6,45
07/15/2003,12:34,257.65,257.65,257.65,257.65,67
07/15/2003,12:35,257.2,257.2,257.2,257.2,335
07/15/2003,12:36,257.47,257.47,257.47,257.47,112
07/15/2003,12:39,257.24,257.24,257.15,257.15,224
07/15/2003,12:40,256.93,256.93,256.75,256.93,358
07/15/2003,12:41,256.93,256.93,256.93,256.93,22
07/15/2003,12:46,257.15,257.15,257.15,257.15,157
07/15/2003,12:47,256.62,256.71,256.53,256.71,1230
07/15/2003,12:48,256.48,256.48,256.48,256.48,246
07/15/2003,12:49,256.48,256.48,255.95,255.95,805
07/15/2003,12:50,255.95,255.99,255.95,255.99,67
07/15/2003,12:52,256.04,256.26,256.04,256.17,1163
07/15/2003,12:53,256.04,256.04,255.9,255.9,1565
07/15/2003,12:54,256.04,256.04,255.59,255.59,425
07/15/2003,12:55,255.54,255.54,255.36,255.45,1431
07/15/2003,12:56,255.36,255.36,255.36,255.36,492
07/15/2003,12:57,255.45,255.45,255.27,255.27,984
07/15/2003,12:58,255.36,255.81,255.14,255.81,2571
07/15/2003,13:00,255.9,255.9,255.59,255.59,157
07/15/2003,13:02,255.5,255.5,255.5,255.5,313
07/15/2003,13:03,255.59,255.99,255.59,255.99,1699
07/15/2003,13:04,255.5,255.5,255.5,255.5,22360
07/15/2003,13:06,255.81,255.99,255.81,255.99,1118
07/15/2003,13:08,255.63,255.63,255.63,255.63,157
07/15/2003,13:09,255.59,255.59,255.59,255.59,157
07/15/2003,13:11,255.54,255.59,255.54,255.59,45
07/15/2003,13:12,255.72,255.99,255.72,255.99,1520
07/15/2003,13:13,255.63,255.63,255.59,255.59,581
07/15/2003,13:14,255.59,255.59,255.59,255.59,894
07/15/2003,13:15,255.59,255.59,255.59,255.59,537
07/15/2003,13:17,255.72,255.72,255.72,255.72,917
07/15/2003,13:18,255.72,255.72,255.72,255.72,67
07/15/2003,13:19,255.36,255.36,255.36,255.36,1297
07/15/2003,13:20,255.14,255.14,254.92,254.92,492
07/15/2003,13:21,255.14,255.14,254.92,255.01,3376
07/15/2003,13:22,254.65,254.96,254.47,254.92,22606
07/15/2003,13:23,254.69,254.69,254.69,254.69,112
07/15/2003,13:24,254.51,254.51,254.29,254.29,894
07/15/2003,13:25,254.29,254.38,254.29,254.38,179
07/15/2003,13:26,254.47,254.51,254.47,254.51,581
07/15/2003,13:28,254.47,254.47,254.47,254.47,201
07/15/2003,13:30,254.56,254.69,254.56,254.6,2236
07/15/2003,13:31,254.69,254.69,254.69,254.69,2236
07/15/2003,13:32,255.05,255.05,255.05,255.05,45
07/15/2003,13:33,254.92,255.14,254.92,254.92,1319
07/15/2003,13:34,254.92,254.92,254.83,254.92,291
07/15/2003,13:37,255.23,255.23,255.23,255.23,3130
07/15/2003,13:38,255.27,255.27,255.27,255.27,67
07/15/2003,13:40,255.45,255.45,255.45,255.45,1118
07/15/2003,13:43,255.23,255.23,255.23,255.23,22
07/15/2003,13:44,255.23,255.23,255.23,255.23,112
07/15/2003,13:45,254.92,254.92,254.92,254.92,89
07/15/2003,13:46,255.32,255.32,255.32,255.32,447
07/15/2003,13:48,255.45,255.45,255.45,255.45,2236
07/15/2003,13:51,255.19,255.19,255.19,255.19,112
07/15/2003,13:53,255.23,255.23,255.23,255.23,45
07/15/2003,13:55,255.9,255.9,255.9,255.9,89
07/15/2003,13:58,255.81,255.81,255.59,255.59,2258
07/15/2003,13:59,255.81,255.81,255.81,255.81,1230
07/15/2003,14:00,255.81,255.81,255.81,255.81,1118
07/15/2003,14:03,255.81,255.99,255.81,255.99,2393
07/15/2003,14:04,256.08,256.48,256.08,256.48,268
07/15/2003,14:05,256.48,256.48,256.48,256.48,224
07/15/2003,14:06,256.48,256.48,256.48,256.48,2504
07/15/2003,14:09,256.35,256.35,256.35,256.35,89
07/15/2003,14:10,256.04,256.04,256.04,256.04,22360
07/15/2003,14:13,256.93,256.93,256.93,256.93,1789
07/15/2003,14:14,256.93,256.93,256.8,256.93,1789
07/15/2003,14:15,256.93,256.93,256.8,256.93,4785
07/15/2003,14:16,256.93,256.93,256.93,256.93,67
07/15/2003,14:17,256.97,257.11,256.97,257.11,1453
07/15/2003,14:18,257.24,257.24,257.24,257.24,67
07/15/2003,14:22,257.24,257.42,257.24,257.42,89
07/15/2003,14:23,257.15,257.15,257.15,257.15,224
07/15/2003,14:25,257.15,257.15,257.15,257.15,224
07/15/2003,14:26,257.06,257.15,256.93,256.93,74571
07/15/2003,14:27,256.84,256.88,256.84,256.88,1476
07/15/2003,14:28,257.42,257.42,257.42,257.42,1342
07/15/2003,14:35,256.3,256.3,256.3,256.3,447
07/15/2003,14:40,256.62,256.62,256.62,256.62,224
07/15/2003,14:41,256.71,256.71,256.71,256.71,45
07/15/2003,14:43,256.8,256.84,256.8,256.84,157
07/15/2003,14:44,256.71,256.71,256.71,256.71,224
07/15/2003,14:45,256.71,256.71,256.71,256.71,224
07/15/2003,14:49,256.62,256.66,256.53,256.66,671
07/15/2003,14:52,256.71,256.71,256.48,256.48,201
07/15/2003,14:53,256.48,256.48,256.08,256.08,291
07/15/2003,14:54,256.44,256.44,256.44,256.44,1118
07/15/2003,14:58,256.17,256.17,256.17,256.17,224
07/15/2003,15:01,256.04,256.08,256.04,256.08,291
07/15/2003,15:03,255.86,255.86,255.86,255.86,224
07/15/2003,15:08,255.81,255.81,255.41,255.41,67
07/15/2003,15:09,255.36,255.36,255.36,255.36,246
07/15/2003,15:10,255.5,255.5,255.5,255.5,380
07/15/2003,15:11,255.81,255.81,255.81,255.81,89
07/15/2003,15:12,255.63,255.63,255.63,255.63,22
07/15/2003,15:14,255.63,256.12,255.63,256.12,112
07/15/2003,15:20,255.36,255.36,255.36,255.36,224
07/15/2003,15:21,255.9,256.04,255.9,256.04,201
07/15/2003,15:22,256.12,256.12,256.12,256.12,112
07/15/2003,15:26,255.5,255.5,255.5,255.5,22
07/15/2003,15:28,255.5,255.5,255.5,255.5,22
07/15/2003,15:29,255.5,255.5,255.5,255.5,112
07/15/2003,15:30,255.5,255.5,255.5,255.5,134
07/15/2003,15:32,255.5,255.59,255.5,255.59,447
07/15/2003,15:34,255.77,256.04,255.77,256.04,604
07/15/2003,15:35,255.59,255.9,255.59,255.9,313
07/15/2003,15:36,255.99,255.99,255.99,255.99,2281
07/15/2003,15:42,255.9,255.9,255.81,255.81,89
07/15/2003,15:43,255.81,255.81,255.81,255.81,1476
07/15/2003,15:44,255.54,255.54,255.54,255.54,335
07/15/2003,15:45,255.45,255.45,255.45,255.45,89
07/15/2003,15:48,255.36,255.36,255.36,255.36,783
07/15/2003,15:49,255.14,255.14,255.14,255.14,112
07/15/2003,15:50,255.36,255.36,255.36,255.36,447
07/15/2003,15:51,255.14,255.14,255.14,255.14,1118
07/15/2003,15:52,255.14,255.14,255.14,255.14,1230
07/15/2003,15:53,255.14,255.14,255.14,255.14,201
07/15/2003,15:54,255.41,255.41,255.41,255.41,402
07/15/2003,15:56,255.32,255.32,255.32,255.32,89
07/15/2003,15:57,255.45,255.45,255.36,255.36,1364
07/15/2003,15:58,255.36,255.36,255.36,255.36,1029
07/15/2003,15:59,255.36,255.36,255.36,255.36,22
07/16/2003,09:37,257.38,257.38,256.71,256.71,291
07/16/2003,09:38,256.08,256.08,255.81,255.81,671
07/16/2003,09:40,255.81,255.81,255.81,255.81,224
07/16/2003,09:43,255.36,255.36,255.36,255.36,112
07/16/2003,09:44,255.36,255.36,255.36,255.36,112
07/16/2003,09:45,255.36,255.36,255.36,255.36,380
07/16/2003,09:46,255.1,255.1,255.1,255.1,11180
07/16/2003,09:47,255.23,255.23,254.92,254.92,313
07/16/2003,09:48,254.47,254.47,254.47,254.47,335
07/16/2003,09:49,254.56,254.56,254.47,254.47,1901
07/16/2003,09:50,254.25,254.47,254.25,254.47,157
07/16/2003,09:51,254.25,254.25,253.49,253.58,1029
07/16/2003,09:52,253.58,253.75,253.58,253.58,5568
07/16/2003,09:53,253.75,253.75,253.58,253.58,671
07/16/2003,09:55,253.58,253.75,253.58,253.75,22584
07/16/2003,09:56,253.53,253.53,253.53,253.53,447
07/16/2003,09:58,253.71,253.98,253.71,253.98,7178
07/16/2003,09:59,254.25,254.25,253.98,253.98,335
07/16/2003,10:00,253.8,254.2,253.8,254.02,492
07/16/2003,10:01,253.93,253.93,253.93,253.93,89
07/16/2003,10:02,254.11,254.11,254.11,254.11,2258
07/16/2003,10:03,253.75,253.84,253.75,253.84,1230
07/16/2003,10:04,253.49,253.62,253.49,253.62,224
07/16/2003,10:05,253.84,254.16,253.84,254.16,268
07/16/2003,10:07,254.07,254.07,254.07,254.07,268
07/16/2003,10:09,254.11,254.11,253.62,253.62,581
07/16/2003,10:10,253.66,253.66,253.66,253.66,134
07/16/2003,10:11,254.11,254.11,254.11,254.11,1230
07/16/2003,10:12,253.58,253.58,253.58,253.58,783
07/16/2003,10:13,253.53,253.53,253.4,253.4,447
07/16/2003,10:14,253.35,253.35,253.22,253.22,671
07/16/2003,10:15,253.13,253.13,253.13,253.13,2236
07/16/2003,10:16,253.17,253.4,253.13,253.13,2862
07/16/2003,10:17,253.26,253.26,253.26,253.26,3376
07/16/2003,10:20,252.77,252.77,252.77,252.77,268
07/16/2003,10:22,252.68,252.95,252.68,252.95,4472
07/16/2003,10:23,253.13,253.13,253.13,253.13,67
07/16/2003,10:24,253.22,253.22,253.22,253.22,45
07/16/2003,10:25,253.31,253.31,253.31,253.31,1118
07/16/2003,10:26,253.08,253.08,253.08,253.08,22
07/16/2003,10:27,253.13,253.13,253.13,253.13,112
07/16/2003,10:28,252.99,252.99,252.99,252.99,827
07/16/2003,10:29,252.82,252.82,252.82,252.82,112
07/16/2003,10:30,252.82,252.82,252.82,252.82,45
07/16/2003,10:31,252.73,253.98,252.73,253.98,1029
07/16/2003,10:32,254.83,255.77,254.83,254.92,1386
07/16/2003,10:33,253.93,254.74,253.35,253.35,3667
07/16/2003,10:34,254.92,254.92,252.77,252.77,9190
07/16/2003,10:35,252.73,252.77,252.23,252.23,2012
07/16/2003,10:36,252.28,252.28,252.23,252.23,2258
07/16/2003,10:37,252.1,252.41,252.01,252.01,2817
07/16/2003,10:38,252.68,252.68,252.23,252.23,3667
07/16/2003,10:39,252.23,252.41,252.23,252.23,1699
07/16/2003,10:40,252.1,252.23,252.1,252.23,2549
07/16/2003,10:41,252.19,252.19,252.19,252.19,2236
07/16/2003,10:42,252.23,252.23,252.19,252.23,335
07/16/2003,10:43,252.46,252.46,252.46,252.46,45
07/16/2003,10:44,252.46,252.64,252.14,252.23,917
07/16/2003,10:45,252.23,252.23,252.14,252.14,201
07/16/2003,10:46,252.5,252.5,252.23,252.23,2303
07/16/2003,10:47,252.14,252.23,252.14,252.23,313
07/16/2003,10:48,252.23,252.37,252.14,252.37,917
07/16/2003,10:49,252.32,252.41,252.23,252.23,3466
07/16/2003,10:50,252.41,252.41,252.41,252.41,224
07/16/2003,10:51,252.64,252.64,252.19,252.19,2035
07/16/2003,10:55,252.19,252.23,252.19,252.23,1342
07/16/2003,10:56,252.14,252.14,252.14,252.14,380
07/16/2003,11:03,252.23,252.28,252.23,252.28,1051
07/16/2003,11:05,252.37,252.37,252.37,252.37,22
07/16/2003,11:06,252.01,252.01,252.01,252.01,45
07/16/2003,11:07,251.83,251.97,251.79,251.97,939
07/16/2003,11:08,251.52,251.56,251.52,251.56,470
07/16/2003,11:09,251.47,251.88,251.25,251.88,4897
07/16/2003,11:10,251.43,251.43,251.43,251.43,67
07/16/2003,11:11,251.43,251.43,251.34,251.34,1140
07/16/2003,11:12,251.25,251.43,250.89,250.89,4852
07/16/2003,11:13,251.34,251.52,251.34,251.38,335
07/16/2003,11:14,250.89,250.89,250.89,250.89,5590
07/16/2003,11:15,251.83,251.83,251.79,251.79,9436
07/16/2003,11:16,251.29,251.43,251.03,251.34,425
07/16/2003,11:18,251.34,251.43,251.25,251.43,1297
07/16/2003,11:19,251.12,251.16,251.12,251.16,246
07/16/2003,11:20,251.16,251.16,250.85,251.12,581
07/16/2003,11:21,251.34,251.34,251.34,251.34,5590
07/16/2003,11:23,251.29,251.29,251.07,251.07,671
07/16/2003,11:24,251.07,251.07,250.8,251.07,648
07/16/2003,11:28,251.25,251.25,251.25,251.25,67
07/16/2003,11:29,251.43,251.43,251.43,251.43,224
07/16/2003,11:30,251.52,251.56,251.52,251.56,5635
07/16/2003,11:31,251.34,251.34,251.34,251.34,22
07/16/2003,11:32,251.65,251.79,251.43,251.79,89
07/16/2003,11:33,251.79,252.01,251.79,251.79,5120
07/16/2003,11:34,251.56,251.79,251.56,251.65,5590
07/16/2003,11:38,251.83,251.83,251.83,251.83,447
07/16/2003,11:40,251.52,251.52,251.52,251.52,45
07/16/2003,11:45,251.7,251.7,251.61,251.61,14981
07/16/2003,11:47,251.61,251.61,251.61,251.61,224
07/16/2003,11:48,251.61,251.61,251.61,251.61,3130
07/16/2003,11:49,251.61,251.61,251.61,251.61,22
07/16/2003,11:50,251.74,251.74,251.61,251.61,291
07/16/2003,11:52,251.34,251.34,251.34,251.34,224
07/16/2003,11:53,251.29,251.29,251.25,251.29,872
07/16/2003,11:54,251.25,251.25,251.16,251.16,648
07/16/2003,11:56,251.07,251.07,250.76,250.76,1342
07/16/2003,11:57,251.03,251.03,251.03,251.03,67
07/16/2003,11:59,251.21,251.34,251.21,251.34,671
07/16/2003,12:01,251.61,251.61,251.61,251.61,447
07/16/2003,12:02,251.83,251.83,251.83,251.83,224
07/16/2003,12:03,251.61,251.92,251.61,251.92,112
07/16/2003,12:05,251.92,251.92,251.92,251.92,22
07/16/2003,12:09,251.88,251.88,251.88,251.88,4472
07/16/2003,12:10,252.01,252.19,252.01,252.19,894
07/16/2003,12:11,252.1,252.1,252.1,252.1,134
07/16/2003,12:12,252.32,252.32,252.32,252.32,224
07/16/2003,12:13,252.32,252.32,252.32,252.32,224
07/16/2003,12:17,252.46,252.46,252.46,252.46,13416
07/16/2003,12:18,252.46,252.46,252.46,252.46,2236
07/16/2003,12:19,252.68,252.68,252.5,252.5,581
07/16/2003,12:20,252.9,252.95,252.9,252.95,112
07/16/2003,12:21,253.13,253.13,252.9,252.95,4472
07/16/2003,12:22,252.68,252.68,252.68,252.68,22
07/16/2003,12:25,252.59,252.59,252.59,252.59,447
07/16/2003,12:26,252.5,252.5,252.5,252.5,45
07/16/2003,12:28,252.95,252.95,252.64,252.68,2325
07/16/2003,12:29,252.9,252.9,252.59,252.9,268
07/16/2003,12:30,252.77,252.77,252.77,252.77,2124
07/16/2003,12:31,253.13,253.35,252.9,253.35,6999
07/16/2003,12:33,253.35,253.35,253.35,253.35,22
07/16/2003,12:34,253.35,253.53,253.35,253.53,537
07/16/2003,12:35,253.35,253.35,253.35,253.35,2370
07/16/2003,12:36,253.4,253.4,253.35,253.35,1006
07/16/2003,12:39,253.26,253.26,253.17,253.17,201
07/16/2003,12:40,253.08,253.08,253.08,253.08,112
07/16/2003,12:41,253.08,253.08,253.08,253.08,447
07/16/2003,12:42,252.68,252.68,252.68,252.68,4494
07/16/2003,12:43,252.68,252.68,252.68,252.68,872
07/16/2003,12:46,252.77,252.77,252.77,252.77,67
07/16/2003,12:48,253.13,253.22,252.9,252.9,2236
07/16/2003,12:54,253.08,253.08,253.08,253.08,22
07/16/2003,12:55,253.08,253.08,253.08,253.08,134
07/16/2003,12:56,252.99,252.99,252.77,252.9,2325
07/16/2003,12:57,253.08,253.08,253.08,253.08,67
07/16/2003,12:58,253.08,253.08,253.08,253.08,22
07/16/2003,12:59,252.77,252.77,252.77,252.77,224
07/16/2003,13:01,252.59,252.68,252.59,252.68,380
07/16/2003,13:02,252.68,252.68,252.68,252.68,2236
07/16/2003,13:03,252.86,252.86,252.86,252.86,11180
07/16/2003,13:04,252.68,252.68,252.68,252.68,22
07/16/2003,13:07,253.08,253.08,253.08,253.08,201
07/16/2003,13:09,253.13,253.13,253.13,253.13,112
07/16/2003,13:12,253.17,253.17,253.17,253.17,22
07/16/2003,13:14,253.53,253.58,253.22,253.44,3086
07/16/2003,13:15,253.31,253.31,253.31,253.31,335
07/16/2003,13:16,253.35,253.35,253.35,253.35,89
07/16/2003,13:17,253.04,253.04,253.04,253.04,1118
07/16/2003,13:18,252.99,252.99,252.99,252.99,22
07/16/2003,13:19,252.99,253.04,252.99,253.04,134
07/16/2003,13:21,253.04,253.04,253.04,253.04,22
07/16/2003,13:22,252.86,252.86,252.77,252.86,581
07/16/2003,13:24,252.86,252.86,252.86,252.86,201
07/16/2003,13:25,252.82,252.82,252.82,252.82,894
07/16/2003,13:26,252.9,252.9,252.9,252.9,201
07/16/2003,13:31,252.68,252.68,252.68,252.68,2012
07/16/2003,13:32,252.68,252.68,252.68,252.68,1118
07/16/2003,13:34,252.68,252.68,252.68,252.68,581
07/16/2003,13:35,252.68,252.95,252.68,252.95,1140
07/16/2003,13:36,252.68,252.68,252.68,252.68,2236
07/16/2003,13:37,253.04,253.04,253.04,253.04,2325
07/16/2003,13:39,252.68,252.68,252.68,252.68,22
07/16/2003,13:45,253.13,253.17,253.13,253.17,179
07/16/2003,13:53,253.08,253.08,253.08,253.08,112
07/16/2003,13:56,252.9,252.9,252.9,252.9,2236
07/16/2003,13:59,252.95,252.95,252.95,252.95,1118
07/16/2003,14:01,253.13,253.35,253.13,253.35,492
07/16/2003,14:03,253.13,253.58,253.13,253.58,246
07/16/2003,14:04,253.4,253.4,253.04,253.04,313
07/16/2003,14:05,253.04,253.04,253.04,253.04,671
07/16/2003,14:07,253.13,253.13,253.13,253.13,45
07/16/2003,14:08,253.13,253.53,253.13,253.53,1744
07/16/2003,14:11,253.49,253.49,253.49,253.49,22
07/16/2003,14:13,253.35,253.35,253.35,253.35,45
07/16/2003,14:18,252.68,252.68,252.68,252.68,2236
07/16/2003,14:19,252.82,252.82,252.82,252.82,224
07/16/2003,14:23,252.23,252.23,252.23,252.23,447
07/16/2003,14:26,252.1,252.1,252.1,252.1,447
07/16/2003,14:27,252.05,252.05,251.92,251.92,291
07/16/2003,14:28,252.01,252.01,252.01,252.01,1118
07/16/2003,14:29,252.01,252.01,252.01,252.01,894
07/16/2003,14:30,252.01,252.01,252.01,252.01,1386
07/16/2003,14:31,252.01,252.01,252.01,252.01,11180
07/16/2003,14:34,252.1,252.1,252.1,252.1,447
07/16/2003,14:35,252.05,252.05,252.05,252.05,1118
07/16/2003,14:36,252.01,252.01,252.01,252.01,45
07/16/2003,14:37,252.1,252.1,252.1,252.1,112
07/16/2003,14:38,252.01,252.01,252.01,252.01,22
07/16/2003,14:39,252.23,252.23,252.23,252.23,67
07/16/2003,14:41,252.5,252.5,252.5,252.5,67
07/16/2003,14:45,252.55,252.68,252.55,252.68,894
07/16/2003,14:46,252.68,252.68,252.59,252.59,671
07/16/2003,14:47,252.82,252.82,252.82,252.82,246
07/16/2003,14:48,252.68,252.68,252.68,252.68,447
07/16/2003,14:49,252.68,252.68,252.68,252.68,313
07/16/2003,14:51,252.37,252.37,252.37,252.37,291
07/16/2003,14:52,252.41,252.41,252.41,252.41,45
07/16/2003,14:53,252.46,252.46,252.46,252.46,5948
07/16/2003,14:54,252.59,252.59,252.59,252.59,134
07/16/2003,14:57,252.64,252.77,252.64,252.77,224
07/16/2003,14:59,252.55,252.55,252.55,252.55,22
07/16/2003,15:00,252.41,252.41,252.41,252.41,671
07/16/2003,15:02,252.23,252.23,252.23,252.23,1453
07/16/2003,15:03,252.23,252.23,252.23,252.23,1006
07/16/2003,15:06,251.92,251.92,251.92,251.92,224
07/16/2003,15:08,251.88,251.88,251.79,251.88,2258
07/16/2003,15:09,251.79,251.79,251.79,251.79,850
07/16/2003,15:10,251.79,251.88,251.79,251.88,492
07/16/2003,15:11,251.79,251.88,251.79,251.88,2236
07/16/2003,15:12,251.7,251.7,251.7,251.7,604
07/16/2003,15:13,251.74,251.74,251.65,251.65,447
07/16/2003,15:14,251.65,251.65,251.65,251.65,2236
07/16/2003,15:15,251.79,251.79,251.79,251.79,45
07/16/2003,15:16,251.65,251.65,251.65,251.65,380
07/16/2003,15:19,251.65,251.65,251.65,251.65,22
07/16/2003,15:20,251.65,251.88,251.65,251.7,581
07/16/2003,15:21,251.7,251.7,251.7,251.7,45
07/16/2003,15:22,251.56,251.83,251.47,251.83,1073
07/16/2003,15:23,251.56,251.56,251.56,251.56,45
07/16/2003,15:24,251.56,251.56,251.56,251.56,224
07/16/2003,15:25,251.56,251.65,251.56,251.65,2460
07/16/2003,15:27,251.61,251.61,251.38,251.38,157
07/16/2003,15:30,251.74,251.74,251.74,251.74,45
07/16/2003,15:31,251.61,251.74,251.61,251.74,335
07/16/2003,15:32,251.79,251.79,251.79,251.79,358
07/16/2003,15:33,251.88,251.88,251.74,251.74,447
07/16/2003,15:34,251.79,251.79,251.79,251.79,112
07/16/2003,15:35,251.74,251.74,251.7,251.7,134
07/16/2003,15:36,251.7,251.7,251.7,251.7,157
07/16/2003,15:37,251.74,251.74,251.74,251.74,112
07/16/2003,15:38,251.74,251.74,251.74,251.74,380
07/16/2003,15:39,251.92,251.92,251.92,251.92,67
07/16/2003,15:40,251.83,251.83,251.83,251.83,22
07/16/2003,15:45,251.83,251.83,251.83,251.83,380
07/16/2003,15:46,251.83,251.83,251.83,251.83,1856
07/16/2003,15:48,251.7,251.83,251.65,251.83,738
07/16/2003,15:49,251.83,251.83,251.83,251.83,22
07/16/2003,15:50,251.88,251.88,251.88,251.88,157
07/16/2003,15:51,251.88,252.01,251.88,252.01,648
07/16/2003,15:52,251.79,251.79,251.7,251.7,4472
07/16/2003,15:53,251.97,251.97,251.97,251.97,470
07/16/2003,15:54,252.01,252.05,251.7,252.05,11359
07/16/2003,15:55,251.79,251.97,251.79,251.97,112
07/16/2003,15:57,252.14,252.14,252.14,252.14,224
07/16/2003,15:58,252.14,252.14,252.14,252.14,45
07/16/2003,15:59,251.92,252.14,251.92,252.14,157
07/17/2003,09:30,250.89,250.89,250.89,250.89,22
07/17/2003,09:31,250.45,250.45,250.45,250.45,112
07/17/2003,09:36,250.67,250.67,250.67,250.67,224
07/17/2003,09:37,250.89,250.89,250,250,8050
07/17/2003,09:38,250.53,250.58,250.53,250.58,1185
07/17/2003,09:39,250.67,250.67,250.45,250.45,1096
07/17/2003,09:40,249.77,249.77,249.77,249.77,11180
07/17/2003,09:41,249.77,250.45,249.77,250.22,335
07/17/2003,09:42,250.53,250.53,250.53,250.53,291
07/17/2003,09:44,251.03,251.25,250.85,250.89,3734
07/17/2003,09:45,250.89,251.07,250.85,250.85,425
07/17/2003,09:46,250.85,250.85,250.58,250.67,13528
07/17/2003,09:47,250.85,250.85,250.85,250.85,112
07/17/2003,09:48,251.16,251.16,250.89,250.89,492
07/17/2003,09:49,251.83,251.83,251.52,251.52,470
07/17/2003,09:50,251.83,252.14,251.83,252.01,894
07/17/2003,09:51,252.23,252.32,252.01,252.01,6149
07/17/2003,09:52,252.68,252.68,252.68,252.68,1118
07/17/2003,09:54,253.08,253.08,253.08,253.08,112
07/17/2003,09:55,253.08,253.08,252.68,252.82,246
07/17/2003,09:56,252.5,252.5,252.5,252.5,45
07/17/2003,09:57,252.14,252.46,252.14,252.14,5098
07/17/2003,09:58,252.1,252.1,251.92,252.01,693
07/17/2003,10:00,252.23,252.23,251.61,251.61,1342
07/17/2003,10:01,251.34,251.34,251.34,251.34,224
07/17/2003,10:02,251.56,251.56,251.56,251.56,67
07/17/2003,10:03,251.16,251.16,251.12,251.12,11627
07/17/2003,10:04,250.89,250.89,250.58,250.58,492
07/17/2003,10:05,250.45,250.67,250.45,250.67,3421
07/17/2003,10:06,249.95,249.95,249.95,249.95,67
07/17/2003,10:07,249.82,249.82,249.82,249.82,22
07/17/2003,10:08,250.45,250.45,250.18,250.18,1140
07/17/2003,10:09,250.67,250.67,250.09,250.09,850
07/17/2003,10:10,249.77,249.91,249.77,249.91,894
07/17/2003,10:12,250,250,250,250,45
07/17/2003,10:13,249.91,249.91,249.91,249.91,1118
07/17/2003,10:14,249.91,250.67,249.91,250.67,3824
07/17/2003,10:15,250.85,250.85,250.85,250.85,1766
07/17/2003,10:16,250.76,250.89,250.76,250.89,1744
07/17/2003,10:18,250.89,250.89,250.67,250.67,604
07/17/2003,10:19,250.89,251.12,250.89,251.12,1207
07/17/2003,10:20,251.34,251.56,251.12,251.56,1140
07/17/2003,10:21,251.79,251.79,251.79,251.79,45
07/17/2003,10:22,251.56,251.56,251.56,251.56,1118
07/17/2003,10:23,251.79,251.79,251.79,251.79,1118
07/17/2003,10:24,252.01,252.28,252.01,252.28,12745
07/17/2003,10:25,252.46,252.68,252.32,252.68,25222
07/17/2003,10:26,253.08,253.08,252.68,252.68,22427
07/17/2003,10:27,253.13,253.71,253.13,253.35,17911
07/17/2003,10:28,253.8,253.8,253.53,253.8,3332
07/17/2003,10:29,253.98,253.98,253.8,253.89,2907
07/17/2003,10:30,254.02,254.02,253.35,253.89,9593
07/17/2003,10:31,253.58,254.07,253.49,254.07,3108
07/17/2003,10:32,254.07,255.05,254.02,254.47,13193
07/17/2003,10:33,254.47,254.92,254.02,254.83,18045
07/17/2003,10:34,254.78,254.78,254.34,254.38,2012
07/17/2003,10:35,254.69,254.69,254.2,254.2,2571
07/17/2003,10:36,254.02,254.16,253.93,253.93,827
07/17/2003,10:37,253.67,253.67,253.49,253.49,1901
07/17/2003,10:38,253.44,254.02,253.35,254.02,1520
07/17/2003,10:39,253.58,254.02,253.58,253.58,13304
07/17/2003,10:40,253.8,253.8,253.35,253.58,2415
07/17/2003,10:41,253.35,253.35,253.35,253.35,5814
07/17/2003,10:42,253.58,253.58,253.35,253.35,5702
07/17/2003,10:43,253.17,253.17,253.17,253.17,112
07/17/2003,10:44,253.13,253.17,253.13,253.13,11202
07/17/2003,10:45,253.04,253.13,252.86,253.13,12410
07/17/2003,10:46,253.35,253.49,253.35,253.49,201
07/17/2003,10:47,253.67,253.67,253.67,253.67,179
07/17/2003,10:48,253.8,253.89,253.8,253.89,89
07/17/2003,10:49,253.89,253.89,253.89,253.89,22
07/17/2003,10:50,254.2,254.2,254.2,254.2,112
07/17/2003,10:51,254.34,254.47,254.34,254.47,9727
07/17/2003,10:52,254.6,254.6,254.38,254.38,3019
07/17/2003,10:53,254.38,254.47,254.25,254.25,6104
07/17/2003,10:54,254.47,254.47,254.25,254.29,2639
07/17/2003,10:56,254.25,254.34,254.2,254.2,514
07/17/2003,10:57,254.25,254.25,254.25,254.25,671
07/17/2003,10:58,254.47,254.47,254.43,254.43,2281
07/17/2003,10:59,254.69,254.69,254.65,254.69,5814
07/17/2003,11:00,254.47,254.65,254.47,254.65,11292
07/17/2003,11:01,254.47,254.47,254.47,254.47,224
07/17/2003,11:02,254.29,254.29,254.29,254.29,291
07/17/2003,11:04,254.6,254.6,254.6,254.6,179
07/17/2003,11:05,254.69,254.92,254.69,254.92,4964
07/17/2003,11:06,255.1,255.14,254.92,254.92,3041
07/17/2003,11:07,254.92,254.92,254.92,254.92,45
07/17/2003,11:08,254.92,254.92,254.83,254.92,5590
07/17/2003,11:10,255.1,255.1,255.1,255.1,157
07/17/2003,11:11,255.14,255.14,255.14,255.14,1185
07/17/2003,11:12,255.14,255.14,255.1,255.1,201
07/17/2003,11:13,255.14,255.14,255.14,255.14,112
07/17/2003,11:14,255.14,255.14,255.05,255.05,67
07/17/2003,11:16,255.1,255.23,255.1,255.23,671
07/17/2003,11:17,255.14,255.14,255.1,255.1,246
07/17/2003,11:18,255.05,255.05,254.69,254.74,5948
07/17/2003,11:20,254.56,254.56,254.56,254.56,67
07/17/2003,11:21,254.56,254.56,254.56,254.56,447
07/17/2003,11:22,254.25,254.25,254.25,254.25,45
07/17/2003,11:24,254.11,254.43,254.11,254.29,12343
07/17/2003,11:25,254.2,254.2,254.02,254.02,157
07/17/2003,11:26,254.02,254.02,253.49,253.49,11896
07/17/2003,11:27,253.75,253.75,253.75,253.75,67
07/17/2003,11:28,253.49,254.11,253.49,254.11,112
07/17/2003,11:29,253.8,253.84,253.8,253.84,157
07/17/2003,11:31,253.98,253.98,253.93,253.93,89
07/17/2003,11:35,254.07,254.51,253.84,254.11,6015
07/17/2003,11:36,254.02,254.02,254.02,254.02,11180
07/17/2003,11:37,254.69,254.69,254.69,254.69,1006
07/17/2003,11:39,254.43,254.47,254.43,254.47,470
07/17/2003,11:40,254.16,254.16,254.02,254.02,447
07/17/2003,11:41,253.84,253.93,253.84,253.93,939
07/17/2003,11:43,254.43,254.43,254.43,254.43,22
07/17/2003,11:44,254.2,254.2,254.2,254.2,45
07/17/2003,11:45,254.25,254.25,254.25,254.25,45
07/17/2003,11:46,254.25,254.25,254.25,254.25,45
07/17/2003,11:48,254.25,254.25,254.25,254.25,2147
07/17/2003,11:49,254.47,254.47,254.47,254.47,112
07/17/2003,11:54,254.92,254.92,254.92,254.92,2236
07/17/2003,11:55,254.92,255.14,254.92,255.14,112
07/17/2003,11:56,255.14,255.14,255.14,255.14,1096
07/17/2003,11:58,255.1,255.1,255.1,255.1,45
07/17/2003,11:59,254.92,254.92,254.92,254.92,89
07/17/2003,12:00,255.01,255.14,255.01,255.14,1230
07/17/2003,12:01,255.14,255.14,255.1,255.1,3466
07/17/2003,12:02,254.92,254.92,254.47,254.47,45
07/17/2003,12:03,254.47,254.47,254.2,254.2,380
07/17/2003,12:04,254.92,254.92,254.92,254.92,1118
07/17/2003,12:10,255.36,255.45,255.36,255.45,716
07/17/2003,12:11,255.81,255.81,255.81,255.81,3354
07/17/2003,12:12,255.9,256.12,255.9,256.12,313
07/17/2003,12:14,256.21,256.62,256.21,256.62,157
07/17/2003,12:16,256.39,256.62,256.12,256.35,13550
07/17/2003,12:17,256.57,256.57,256.48,256.48,313
07/17/2003,12:18,256.44,256.44,256.44,256.44,470
07/17/2003,12:19,256.39,256.53,256.39,256.53,67
07/17/2003,12:20,256.39,256.39,256.39,256.39,22
07/17/2003,12:22,255.72,255.72,255.72,255.72,492
07/17/2003,12:23,256.17,256.17,256.17,256.17,447
07/17/2003,12:24,255.99,255.99,255.99,255.99,291
07/17/2003,12:25,256.04,256.04,256.04,256.04,45
07/17/2003,12:26,256.04,256.04,256.04,256.04,224
07/17/2003,12:31,256.39,256.39,256.39,256.39,224
07/17/2003,12:32,256.26,256.26,256.26,256.26,22
07/17/2003,12:33,256.57,256.57,256.57,256.57,22
07/17/2003,12:36,256.53,256.53,256.44,256.44,5702
07/17/2003,12:37,256.53,256.75,256.53,256.71,1118
07/17/2003,12:38,256.3,256.35,256.3,256.35,112
07/17/2003,12:39,256.62,256.62,256.62,256.62,2236
07/17/2003,12:41,256.62,256.62,256.39,256.39,89
07/17/2003,12:43,256.62,256.62,256.04,256.04,4248
07/17/2003,12:44,255.99,255.99,255.99,255.99,2683
07/17/2003,12:45,255.95,255.95,255.95,255.95,1118
07/17/2003,12:47,255.59,255.59,255.59,255.59,11180
07/17/2003,12:49,255.36,255.36,255.36,255.36,380
07/17/2003,12:50,255.36,255.36,255.36,255.36,20124
07/17/2003,12:52,254.92,254.92,254.92,254.92,559
07/17/2003,12:54,255.1,255.1,255.1,255.1,112
07/17/2003,12:57,255.32,255.32,255.32,255.32,22
07/17/2003,13:02,255.19,255.19,255.19,255.19,67
07/17/2003,13:03,255.19,255.36,255.19,255.36,179
07/17/2003,13:06,255.5,255.5,255.5,255.5,224
07/17/2003,13:07,255.54,255.54,255.54,255.54,224
07/17/2003,13:09,255.68,255.81,255.68,255.81,2236
07/17/2003,13:18,255.81,255.81,255.81,255.81,22
07/17/2003,13:20,255.95,255.95,255.95,255.95,22
07/17/2003,13:23,255.81,255.81,255.81,255.81,45
07/17/2003,13:25,255.81,255.81,255.68,255.68,157
07/17/2003,13:26,255.68,255.81,255.68,255.81,559
07/17/2003,13:28,256.26,256.26,256.04,256.04,5657
07/17/2003,13:33,256.84,256.84,256.84,256.84,157
07/17/2003,13:34,256.57,256.57,256.57,256.57,22
07/17/2003,13:35,256.71,256.71,256.71,256.71,67
07/17/2003,13:36,256.71,256.71,256.71,256.71,67
07/17/2003,13:39,257.11,257.15,257.11,257.15,537
07/17/2003,13:40,257.15,257.15,256.97,256.97,402
07/17/2003,13:41,257.15,257.15,257.15,257.15,402
07/17/2003,13:42,257.2,257.2,257.15,257.15,671
07/17/2003,13:44,257.33,257.33,257.33,257.33,1118
07/17/2003,13:45,257.47,257.47,257.47,257.47,22
07/17/2003,13:46,257.47,257.47,257.47,257.47,268
07/17/2003,13:48,257.2,257.2,257.2,257.2,224
07/17/2003,13:49,256.84,257.11,256.84,257.11,67
07/17/2003,13:51,257.47,257.6,257.47,257.6,134
07/17/2003,13:52,257.38,257.38,257.38,257.38,11180
07/17/2003,13:53,257.6,257.6,257.6,257.6,45
07/17/2003,13:58,257.6,257.6,257.6,257.6,22
07/17/2003,14:00,257.47,257.91,257.47,257.6,179
07/17/2003,14:03,257.6,257.6,257.6,257.6,22
07/17/2003,14:05,257.78,257.78,257.78,257.78,2236
07/17/2003,14:07,257.6,257.6,257.56,257.56,246
07/17/2003,14:08,257.42,257.42,257.42,257.42,268
07/17/2003,14:11,257.15,257.15,257.15,257.15,224
07/17/2003,14:14,257.24,257.24,257.24,257.24,402
07/17/2003,14:18,257.06,257.06,257.06,257.06,112
07/17/2003,14:19,257.42,257.42,257.06,257.06,134
07/17/2003,14:21,257.38,257.38,257.38,257.38,224
07/17/2003,14:22,257.29,257.29,257.29,257.29,22
07/17/2003,14:24,256.97,257.29,256.97,257.2,201
07/17/2003,14:25,256.93,256.93,256.93,256.93,22
07/17/2003,14:26,256.71,256.71,256.71,256.71,224
07/17/2003,14:27,256.62,256.62,256.62,256.62,224
07/17/2003,14:31,256.26,256.39,256.26,256.39,45
07/17/2003,14:32,255.63,255.63,255.63,255.63,22
07/17/2003,14:36,256.04,256.48,256.04,256.48,1140
07/17/2003,14:37,256.3,256.3,256.3,256.3,224
07/17/2003,14:38,256.53,256.53,256.53,256.53,1342
07/17/2003,14:39,256.26,256.26,256.26,256.26,224
07/17/2003,14:40,256.53,256.53,256.39,256.39,246
07/17/2003,14:43,255.41,256.12,255.41,255.81,1029
07/17/2003,14:44,255.59,255.59,255.59,255.59,89
07/17/2003,14:45,255.19,255.19,255.19,255.19,224
07/17/2003,14:47,255.14,255.14,254.96,254.96,89
07/17/2003,14:48,255.19,255.45,255.19,255.45,291
07/17/2003,14:49,255.54,255.54,255.54,255.54,67
07/17/2003,14:55,255.36,255.36,255.1,255.1,604
07/17/2003,14:56,255.14,255.14,255.14,255.14,67
07/17/2003,14:57,255.14,255.14,254.92,254.92,984
07/17/2003,14:58,254.92,254.92,254.83,254.83,246
07/17/2003,14:59,254.56,254.56,254.47,254.47,581
07/17/2003,15:00,254.47,254.65,254.47,254.47,157
07/17/2003,15:01,254.69,254.69,254.6,254.69,581
07/17/2003,15:02,254.78,254.92,254.78,254.92,112
07/17/2003,15:03,254.87,254.87,254.87,254.87,67
07/17/2003,15:04,255.01,255.01,255.01,255.01,112
07/17/2003,15:07,255.05,255.05,255.05,255.05,45
07/17/2003,15:09,255.14,255.14,255.14,255.14,22
07/17/2003,15:10,254.92,254.92,254.92,254.92,3354
07/17/2003,15:16,254.78,254.78,254.78,254.78,22
07/17/2003,15:17,254.78,254.78,254.78,254.78,22
07/17/2003,15:21,254.6,254.6,254.51,254.51,313
07/17/2003,15:25,254.6,254.65,254.34,254.34,1409
07/17/2003,15:26,254.69,254.92,254.69,254.92,89
07/17/2003,15:27,255.14,255.14,254.78,255.14,3466
07/17/2003,15:30,255.36,255.54,255.36,255.54,2348
07/17/2003,15:32,255.05,255.05,255.05,255.05,22
07/17/2003,15:35,254.92,254.92,254.92,254.92,22
07/17/2003,15:36,254.69,255.01,254.47,255.01,1319
07/17/2003,15:37,254.92,254.92,254.47,254.47,604
07/17/2003,15:38,254.47,254.47,254.47,254.47,559
07/17/2003,15:39,254.69,254.69,254.69,254.69,22
07/17/2003,15:41,254.47,254.47,254.47,254.47,22
07/17/2003,15:42,254.47,254.65,254.47,254.65,45
07/17/2003,15:44,254.47,254.47,254.47,254.47,67
07/17/2003,15:45,254.25,254.25,254.25,254.25,671
07/17/2003,15:47,254.02,254.25,253.84,254.25,7379
07/17/2003,15:48,254.16,254.16,254.16,254.16,894
07/17/2003,15:49,254.38,254.38,254.25,254.25,1342
07/17/2003,15:50,254.25,254.25,254.25,254.25,2236
07/17/2003,15:51,254.47,254.47,254.47,254.47,224
07/17/2003,15:52,254.47,254.47,254.47,254.47,224
07/17/2003,15:53,254.47,254.47,254.47,254.47,89
07/17/2003,15:54,254.56,254.56,254.56,254.56,112
07/17/2003,15:55,254.56,254.56,254.47,254.47,1342
07/17/2003,15:56,254.47,254.78,254.47,254.78,2258
07/17/2003,15:57,254.78,254.78,254.69,254.78,1319
07/17/2003,15:58,254.6,254.78,254.6,254.78,783
07/17/2003,15:59,254.74,254.74,254.51,254.65,537
07/18/2003,09:36,255.81,255.81,255.81,255.81,11180
07/18/2003,09:37,256.71,256.71,256.71,256.71,1498
07/18/2003,09:38,257.15,257.42,256.93,256.97,7289
07/18/2003,09:39,257.42,257.82,257.15,257.82,27503
07/18/2003,09:40,257.82,258.05,257.82,257.87,24507
07/18/2003,09:41,258.14,258.14,257.78,257.82,13125
07/18/2003,09:42,257.6,257.87,256.93,257.6,8877
07/18/2003,09:43,257.6,258.05,257.47,258.05,2750
07/18/2003,09:44,258,258.27,258,258.27,984
07/18/2003,09:45,257.82,257.82,257.82,257.82,447
07/18/2003,09:46,258.23,258.27,258.18,258.18,246
07/18/2003,09:47,258.05,258.41,258.05,258.27,2594
07/18/2003,09:48,258.27,258.41,258.27,258.41,358
07/18/2003,09:49,258.49,258.49,258.09,258.09,4002
07/18/2003,09:50,258.27,258.58,258.14,258.58,3734
07/18/2003,09:51,258.27,258.67,258.27,258.49,1029
07/18/2003,09:52,258.72,259.39,258.72,258.76,8363
07/18/2003,09:53,259.84,259.84,259.17,259.39,6954
07/18/2003,09:54,259.57,259.84,259.52,259.84,2080
07/18/2003,09:55,259.84,260.28,258.76,260.28,25625
07/18/2003,09:56,260.24,260.78,260.02,260.28,7312
07/18/2003,09:57,260.15,260.28,259.57,259.57,4517
07/18/2003,09:58,259.57,260.28,259.43,259.43,5791
07/18/2003,09:59,259.57,259.61,259.43,259.52,1431
07/18/2003,10:00,259.52,259.84,259.52,259.75,5031
07/18/2003,10:01,259.97,260.46,259.61,260.28,4651
07/18/2003,10:02,259.84,259.93,259.79,259.79,291
07/18/2003,10:03,259.61,259.84,259.3,259.84,3824
07/18/2003,10:05,258.9,258.94,258.9,258.94,157
07/18/2003,10:06,258.67,258.72,258.32,258.32,425
07/18/2003,10:07,258.27,258.49,258.27,258.49,1163
07/18/2003,10:08,258.58,258.58,258.41,258.41,246
07/18/2003,10:09,258.32,258.72,258.27,258.49,1230
07/18/2003,10:11,258.81,258.94,258.81,258.94,23009
07/18/2003,10:12,258.94,259.17,258.94,258.94,2258
07/18/2003,10:13,258.94,258.94,258.94,258.94,1945
07/18/2003,10:14,259.12,259.12,259.12,259.12,22
07/18/2003,10:15,258.94,258.94,258.94,258.94,112
07/18/2003,10:18,258.85,258.85,258.85,258.85,134
07/18/2003,10:19,258.85,258.85,258.49,258.49,581
07/18/2003,10:20,258.49,258.72,258.49,258.49,3130
07/18/2003,10:21,258.58,258.67,258.54,258.67,514
07/18/2003,10:22,258.67,258.72,258.67,258.72,827
07/18/2003,10:23,258.72,258.85,258.72,258.81,783
07/18/2003,10:24,258.81,258.81,258.54,258.72,1073
07/18/2003,10:25,258.49,258.94,258.49,258.94,559
07/18/2003,10:26,258.94,258.94,258.63,258.94,559
07/18/2003,10:27,258.94,258.94,258.94,258.94,559
07/18/2003,10:28,258.94,258.94,258.94,258.94,447
07/18/2003,10:29,258.94,258.94,258.72,258.94,447
07/18/2003,10:30,258.94,258.94,258.76,258.76,671
07/18/2003,10:31,258.94,258.94,258.94,258.94,268
07/18/2003,10:32,259.03,259.03,258.72,258.72,1342
07/18/2003,10:33,258.45,258.45,258.32,258.32,157
07/18/2003,10:34,258.72,258.72,258.72,258.72,67
07/18/2003,10:35,258.58,258.58,258.27,258.49,1342
07/18/2003,10:36,258.49,258.49,258.49,258.49,22
07/18/2003,10:37,258.58,258.58,258.58,258.58,89
07/18/2003,10:38,258.49,258.58,258.05,258.05,358
07/18/2003,10:39,258.14,258.14,258.14,258.14,1118
07/18/2003,10:40,258.36,258.36,258.32,258.32,1342
07/18/2003,10:41,258.67,258.67,258.67,258.67,22
07/18/2003,10:42,258.81,258.81,258.76,258.81,313
07/18/2003,10:43,258.81,258.81,258.81,258.81,157
07/18/2003,10:44,258.94,258.99,258.94,258.99,2616
07/18/2003,10:45,258.9,258.9,258.85,258.85,179
07/18/2003,10:47,258.72,258.72,258.49,258.49,6328
07/18/2003,10:48,258.67,258.72,258.67,258.72,984
07/18/2003,10:49,258.85,258.9,258.85,258.9,1476
07/18/2003,10:50,258.9,258.9,258.72,258.72,2437
07/18/2003,10:51,258.67,258.81,258.67,258.81,313
07/18/2003,10:52,258.58,258.72,258.58,258.72,559
07/18/2003,10:53,258.72,258.81,258.72,258.81,693
07/18/2003,10:54,258.81,258.81,258.81,258.81,984
07/18/2003,10:55,258.81,258.81,258.72,258.72,1856
07/18/2003,10:56,258.67,258.67,258.67,258.67,22
07/18/2003,10:57,258.72,258.94,258.72,258.9,2057
07/18/2003,10:58,258.9,258.94,258.9,258.94,671
07/18/2003,10:59,258.85,258.85,258.72,258.72,1834
07/18/2003,11:00,258.9,258.9,258.85,258.85,3130
07/18/2003,11:01,258.94,258.94,258.94,258.94,1140
07/18/2003,11:02,259.3,259.3,259.3,259.3,224
07/18/2003,11:03,258.94,259.39,258.94,259.39,20415
07/18/2003,11:04,259.39,259.75,259.39,259.75,7111
07/18/2003,11:05,259.7,259.7,259.7,259.7,380
07/18/2003,11:06,259.39,259.39,259.39,259.39,760
07/18/2003,11:08,259.39,259.39,259.39,259.39,671
07/18/2003,11:09,259.26,259.34,259.26,259.34,1051
07/18/2003,11:11,259.39,259.39,259.39,259.39,89
07/18/2003,11:12,258.94,258.94,258.94,258.94,179
07/18/2003,11:14,258.94,258.94,258.94,258.94,447
07/18/2003,11:15,259.12,259.12,258.94,259.08,157
07/18/2003,11:16,258.76,258.76,258.76,258.76,112
07/18/2003,11:18,259.03,259.03,259.03,259.03,157
07/18/2003,11:19,258.72,258.72,258.72,258.72,1409
07/18/2003,11:24,258.67,258.99,258.67,258.99,89
07/18/2003,11:25,258.85,258.85,258.63,258.63,179
07/18/2003,11:26,258.85,258.85,258.85,258.85,45
07/18/2003,11:27,258.85,258.85,258.85,258.85,224
07/18/2003,11:30,258.99,259.03,258.99,259.03,380
07/18/2003,11:32,258.94,258.94,258.94,258.94,45
07/18/2003,11:39,259.39,259.39,259.39,259.39,559
07/18/2003,11:43,259.57,259.57,259.57,259.57,89
07/18/2003,11:44,259.7,259.84,259.7,259.84,492
07/18/2003,11:46,259.7,259.7,259.7,259.7,22
07/18/2003,11:48,259.61,259.97,259.61,259.97,89
07/18/2003,11:49,260.19,260.19,260.19,260.19,22
07/18/2003,11:50,260.28,260.28,260.28,260.28,179
07/18/2003,11:51,259.84,259.84,259.84,259.84,2907
07/18/2003,11:55,259.75,260.19,259.75,260.19,1163
07/18/2003,11:57,259.88,259.88,259.88,259.88,22
07/18/2003,11:58,260.28,260.28,260.28,260.28,380
07/18/2003,12:00,260.51,260.51,260.51,260.51,716
07/18/2003,12:01,260.51,260.51,260.51,260.51,3488
07/18/2003,12:02,260.33,260.33,260.28,260.28,402
07/18/2003,12:03,260.33,260.33,260.28,260.28,1163
07/18/2003,12:04,260.51,260.73,260.46,260.64,3600
07/18/2003,12:06,260.73,261.18,260.73,261.18,11292
07/18/2003,12:07,260.91,260.91,260.91,260.91,1118
07/18/2003,12:08,260.73,260.73,260.73,260.73,22
07/18/2003,12:09,260.73,260.95,260.73,260.95,179
07/18/2003,12:10,260.95,260.95,260.73,260.73,402
07/18/2003,12:11,260.82,260.82,260.82,260.82,22
07/18/2003,12:12,260.73,260.73,260.73,260.73,11180
07/18/2003,12:13,260.95,260.95,260.95,260.95,805
07/18/2003,12:14,261.13,261.13,260.95,260.95,67
07/18/2003,12:15,261.18,261.18,261.18,261.18,1230
07/18/2003,12:16,261.31,261.36,261.31,261.36,447
07/18/2003,12:17,261.4,261.4,261.4,261.4,559
07/18/2003,12:18,261.4,261.8,261.4,261.8,2281
07/18/2003,12:19,261.85,262.39,261.85,262.39,1118
07/18/2003,12:20,262.43,262.43,262.3,262.3,246
07/18/2003,12:21,261.94,262.52,261.94,261.94,358
07/18/2003,12:22,262.39,262.79,262.3,262.52,291
07/18/2003,12:23,262.52,262.52,262.52,262.52,45
07/18/2003,12:24,262.52,262.52,262.52,262.52,134
07/18/2003,12:25,262.7,263.1,262.7,262.88,134
07/18/2003,12:26,262.83,263.06,262.83,263.06,1565
07/18/2003,12:27,263.06,263.15,263.06,263.15,134
07/18/2003,12:28,263.37,263.41,263.15,263.41,470
07/18/2003,12:29,263.37,263.46,263.15,263.46,1923
07/18/2003,12:30,263.77,263.82,263.32,263.82,1252
07/18/2003,12:31,263.82,264.22,263.64,264.22,984
07/18/2003,12:32,263.82,263.86,263.5,263.86,1163
07/18/2003,12:33,263.46,263.73,263.28,263.73,5009
07/18/2003,12:34,263.64,263.64,263.64,263.64,2236
07/18/2003,12:35,263.64,263.73,263.32,263.32,7446
07/18/2003,12:36,263.64,263.82,263.41,263.82,8363
07/18/2003,12:38,263.5,263.5,263.41,263.41,961
07/18/2003,12:39,263.32,263.32,263.32,263.32,268
07/18/2003,12:40,263.24,263.24,263.24,263.24,5590
07/18/2003,12:41,263.24,263.24,263.24,263.24,402
07/18/2003,12:43,263.24,263.41,263.19,263.19,7245
07/18/2003,12:44,263.32,263.41,263.24,263.41,4696
07/18/2003,12:45,263.24,263.24,263.24,263.24,2236
07/18/2003,12:46,263.41,263.41,263.32,263.32,45
07/18/2003,12:50,263.15,263.15,263.15,263.15,22
07/18/2003,12:52,263.41,263.41,263.41,263.41,2460
07/18/2003,12:54,263.64,263.64,263.64,263.64,89
07/18/2003,12:56,263.64,263.86,263.64,263.86,15652
07/18/2003,12:57,263.64,263.73,263.64,263.64,6730
07/18/2003,12:58,263.59,263.73,263.59,263.73,4248
07/18/2003,12:59,263.73,264.04,263.64,263.73,3153
07/18/2003,13:00,263.77,263.77,263.73,263.73,604
07/18/2003,13:01,263.73,263.77,263.73,263.77,2214
07/18/2003,13:02,263.77,263.77,263.73,263.77,3354
07/18/2003,13:03,263.77,263.82,263.77,263.82,2124
07/18/2003,13:04,263.86,264.26,263.86,264.26,4740
07/18/2003,13:05,264,264.26,264,264.26,1163
07/18/2003,13:06,264.31,264.31,264.31,264.31,313
07/18/2003,13:07,264.09,264.09,264.09,264.09,335
07/18/2003,13:08,263.91,264.09,263.86,264.04,425
07/18/2003,13:09,264.04,264.04,263.86,263.86,4159
07/18/2003,13:10,264.17,264.17,264.17,264.17,224
07/18/2003,13:18,264.09,264.09,264.09,264.09,671
07/18/2003,13:22,264.13,264.13,264.09,264.09,2236
07/18/2003,13:24,264.09,264.09,264.09,264.09,1118
07/18/2003,13:25,264.26,264.26,264.26,264.26,224
07/18/2003,13:26,263.73,263.73,263.73,263.73,22
07/18/2003,13:27,263.5,264.04,263.46,264.04,5791
07/18/2003,13:28,263.41,263.41,263.41,263.41,1118
07/18/2003,13:29,263.41,263.41,263.24,263.24,2415
07/18/2003,13:30,262.97,263.41,262.97,262.97,335
07/18/2003,13:31,263.15,263.15,262.97,262.97,291
07/18/2003,13:32,262.97,263.1,262.97,263.1,2348
07/18/2003,13:35,262.79,262.92,262.79,262.92,179
07/18/2003,13:36,262.92,263.19,262.92,263.19,112
07/18/2003,13:37,263.19,263.19,263.19,263.19,22
07/18/2003,13:41,263.19,263.19,263.19,263.19,45
07/18/2003,13:42,263.37,263.41,263.37,263.41,1118
07/18/2003,13:45,263.37,263.37,263.37,263.37,45
07/18/2003,13:46,263.41,263.41,263.41,263.41,201
07/18/2003,13:48,263.64,263.73,263.64,263.73,67
07/18/2003,13:49,263.73,263.73,263.41,263.41,246
07/18/2003,13:52,263.73,263.73,263.73,263.73,45
07/18/2003,13:55,263.5,263.5,263.5,263.5,537
07/18/2003,13:56,263.73,263.73,263.73,263.73,22
07/18/2003,13:57,263.77,263.77,263.77,263.77,89
07/18/2003,13:58,263.86,263.86,263.86,263.86,2303
07/18/2003,13:59,264.04,264.04,264.04,264.04,45
07/18/2003,14:00,263.86,263.86,263.86,263.86,89
07/18/2003,14:01,264.09,264.22,264.09,264.22,224
07/18/2003,14:03,264.09,264.09,264.09,264.09,22
07/18/2003,14:08,264.26,264.31,264.26,264.31,112
07/18/2003,14:11,264.31,264.31,264.31,264.31,1006
07/18/2003,14:16,264.71,264.71,264.71,264.71,22
07/18/2003,14:17,264.76,264.76,264.76,264.76,45
07/18/2003,14:19,264.76,264.76,264.76,264.76,2236
07/18/2003,14:23,265.11,265.2,265.11,265.2,89
07/18/2003,14:24,265.2,265.25,265.2,265.25,313
07/18/2003,14:25,265.02,265.02,265.02,265.02,67
07/18/2003,14:26,265.43,265.43,265.43,265.43,112
07/18/2003,14:27,265.43,265.47,265.38,265.38,313
07/18/2003,14:28,265.43,265.47,265.29,265.29,67
07/18/2003,14:30,265.34,265.34,265.11,265.34,224
07/18/2003,14:32,265.43,265.43,265.43,265.43,2236
07/18/2003,14:34,265.43,265.56,265.43,265.56,67
07/18/2003,14:35,265.34,265.34,265.34,265.34,67
07/18/2003,14:36,265.38,265.43,265.34,265.43,1409
07/18/2003,14:37,265.56,265.56,265.56,265.56,22
07/18/2003,14:39,265.47,265.47,265.47,265.47,22
07/18/2003,14:40,265.43,265.43,265.43,265.43,224
07/18/2003,14:41,265.43,265.43,265.29,265.29,470
07/18/2003,14:42,265.34,265.43,265.29,265.43,984
07/18/2003,14:43,265.43,265.47,265.43,265.47,1856
07/18/2003,14:44,265.43,265.47,265.43,265.47,805
07/18/2003,14:45,265.56,265.74,265.56,265.74,1364
07/18/2003,14:46,265.65,265.65,265.61,265.61,291
07/18/2003,14:47,265.61,265.87,265.61,265.87,738
07/18/2003,14:48,266.1,266.1,266.1,266.1,2236
07/18/2003,14:49,266.46,266.46,266.46,266.46,1118
07/18/2003,14:50,266.54,266.54,266.19,266.32,2348
07/18/2003,14:51,266.37,266.41,266.37,266.41,157
07/18/2003,14:52,266.41,266.46,266.41,266.46,1140
07/18/2003,14:53,266.1,266.1,266.1,266.1,112
07/18/2003,14:54,266.14,266.14,266.1,266.1,157
07/18/2003,14:55,266.1,266.59,266.1,266.54,2393
07/18/2003,14:56,266.59,266.81,266.59,266.81,2303
07/18/2003,14:57,266.63,266.81,266.59,266.59,1230
07/18/2003,14:58,266.9,266.9,266.9,266.9,2370
07/18/2003,14:59,266.59,266.59,266.59,266.59,22
07/18/2003,15:00,266.77,266.99,266.77,266.99,1655
07/18/2003,15:01,266.99,266.99,266.99,266.99,22
07/18/2003,15:03,266.54,266.54,266.54,266.54,89
07/18/2003,15:04,266.77,266.77,266.54,266.54,134
07/18/2003,15:05,266.54,266.95,266.54,266.95,2952
07/18/2003,15:06,266.54,266.59,266.54,266.54,2281
07/18/2003,15:07,266.77,266.77,266.72,266.72,89
07/18/2003,15:08,266.77,267.17,266.77,266.99,1699
07/18/2003,15:09,266.99,267.22,266.99,267.17,2616
07/18/2003,15:10,267.04,267.04,266.99,267.04,2907
07/18/2003,15:12,266.99,266.99,266.81,266.81,13483
07/18/2003,15:13,266.99,266.99,266.99,266.99,22
07/18/2003,15:14,266.99,266.99,266.99,266.99,1901
07/18/2003,15:15,267.22,267.22,266.99,266.99,112
07/18/2003,15:16,267.08,267.08,267.08,267.08,626
07/18/2003,15:17,266.68,266.68,266.68,266.68,157
07/18/2003,15:19,266.59,266.59,266.37,266.37,89
07/18/2003,15:20,266.5,266.5,266.37,266.5,224
07/18/2003,15:21,266.37,266.54,266.37,266.54,2482
07/18/2003,15:22,266.5,266.5,266.5,266.5,447
07/18/2003,15:23,266.41,266.54,266.41,266.41,783
07/18/2003,15:24,266.5,266.54,266.41,266.41,1029
07/18/2003,15:25,266.37,266.37,266.32,266.32,11516
07/18/2003,15:26,266.37,266.37,266.37,266.37,1945
07/18/2003,15:27,266.37,266.37,266.37,266.37,224
07/18/2003,15:28,266.37,266.37,266.37,266.37,447
07/18/2003,15:29,266.01,266.01,265.87,265.87,4092
07/18/2003,15:30,265.56,265.56,265.56,265.56,89
07/18/2003,15:31,265.65,265.65,265.56,265.65,4047
07/18/2003,15:32,265.87,265.87,265.78,265.78,89
07/18/2003,15:33,265.47,265.47,265.47,265.47,2236
07/18/2003,15:34,265.47,265.52,265.47,265.52,201
07/18/2003,15:35,265.83,265.83,265.56,265.56,268
07/18/2003,15:36,265.83,265.83,265.83,265.83,760
07/18/2003,15:37,265.87,265.87,265.65,265.83,3868
07/18/2003,15:38,265.87,265.87,265.83,265.87,3801
07/18/2003,15:39,265.96,265.96,265.87,265.87,1945
07/18/2003,15:40,265.87,266.01,265.87,265.87,2147
07/18/2003,15:41,265.87,266.1,265.83,266.1,8050
07/18/2003,15:42,265.87,265.87,265.65,265.65,1386
07/18/2003,15:44,264.98,264.98,264.98,264.98,2415
07/18/2003,15:45,264.98,264.98,264.93,264.93,246
07/18/2003,15:46,264.93,265.11,264.85,264.85,3108
07/18/2003,15:47,264.98,264.98,264.93,264.93,693
07/18/2003,15:48,264.98,265.16,264.98,265.02,291
07/18/2003,15:49,265.2,265.65,265.2,265.65,2325
07/18/2003,15:50,265.07,265.2,265.07,265.2,1230
07/18/2003,15:52,265.16,265.16,265.16,265.16,112
07/18/2003,15:53,265.43,265.43,265.11,265.11,738
07/18/2003,15:54,265.43,265.43,265.2,265.2,67
07/18/2003,15:55,265.34,265.34,265.2,265.2,291
07/18/2003,15:56,265.29,265.34,265.29,265.34,2348
07/18/2003,15:57,265.29,265.38,265.29,265.38,1498
07/18/2003,15:58,265.47,265.7,265.38,265.52,2303
07/18/2003,15:59,265.83,265.83,265.56,265.56,246
07/21/2003,09:33,266.77,266.77,266.77,266.77,22
07/21/2003,09:34,267.57,267.57,267.57,267.57,268
07/21/2003,09:36,267.89,267.89,267.89,267.89,3354
07/21/2003,09:39,268.33,268.33,268.33,268.33,3913
07/21/2003,09:40,268.11,268.78,268.11,268.33,2147
07/21/2003,09:41,268.33,268.83,268.33,268.83,1476
07/21/2003,09:42,269,269.36,269,269.05,3198
07/21/2003,09:43,269,269.41,268.69,268.69,2594
07/21/2003,09:44,268.78,268.78,268.33,268.74,2437
07/21/2003,09:45,268.74,268.74,268.42,268.42,179
07/21/2003,09:46,268.56,268.56,268.02,268.33,7916
07/21/2003,09:47,268.33,269.07,268.33,268.33,7200
07/21/2003,09:48,268.2,268.2,268.2,268.2,1118
07/21/2003,09:49,267.57,268.11,267.53,267.66,13707
07/21/2003,09:50,267.75,267.75,266.72,266.72,671
07/21/2003,09:51,266.54,267.22,265.96,265.96,13908
07/21/2003,09:52,266.37,266.37,265.65,265.65,1632
07/21/2003,09:53,265.87,265.87,265.43,265.61,7670
07/21/2003,09:54,265.43,265.61,265.43,265.61,1476
07/21/2003,09:55,265.43,265.43,265.2,265.43,2571
07/21/2003,09:56,265.02,265.43,265.02,265.43,112
07/21/2003,09:57,265.34,265.56,265.25,265.25,6328
07/21/2003,09:58,265.25,265.43,265.25,265.43,1029
07/21/2003,09:59,265.25,265.43,265.25,265.43,179
07/21/2003,10:00,265.16,265.34,265.16,265.34,514
07/21/2003,10:01,265.34,265.34,265.34,265.34,939
07/21/2003,10:02,265.34,265.43,265.34,265.43,3063
07/21/2003,10:03,266.72,267.44,266.72,267.44,5590
07/21/2003,10:04,267.13,267.13,266.72,266.99,2504
07/21/2003,10:05,266.32,266.32,266.32,266.32,939
07/21/2003,10:07,266.32,266.32,266.32,266.32,224
07/21/2003,10:08,266.32,266.9,266.32,266.9,939
07/21/2003,10:09,267.53,267.53,267.04,267.04,268
07/21/2003,10:11,266.99,266.99,266.63,266.99,1655
07/21/2003,10:12,266.54,266.54,266.54,266.54,1118
07/21/2003,10:13,266.77,266.77,266.77,266.77,1051
07/21/2003,10:14,266.68,266.68,266.68,266.68,22
07/21/2003,10:15,266.32,266.54,266.14,266.14,961
07/21/2003,10:16,266.14,266.37,266.14,266.14,693
07/21/2003,10:17,266.37,266.37,266.1,266.1,604
07/21/2003,10:19,265.65,265.65,265.47,265.47,45
07/21/2003,10:20,265.56,265.56,265.56,265.56,134
07/21/2003,10:21,265.2,265.2,265.2,265.2,134
07/21/2003,10:22,264.98,265.02,264.98,265.02,470
07/21/2003,10:23,265.02,265.02,264.53,264.53,693
07/21/2003,10:24,264.26,264.35,264.22,264.31,1029
07/21/2003,10:25,264.22,264.35,264.17,264.17,9123
07/21/2003,10:26,264.35,264.4,264.35,264.4,10554
07/21/2003,10:27,264.53,264.53,264.4,264.49,179
07/21/2003,10:28,264.26,264.35,264.09,264.35,1386
07/21/2003,10:29,263.86,263.91,263.86,263.86,1990
07/21/2003,10:30,263.86,263.86,263.86,263.86,1118
07/21/2003,10:31,263.64,263.64,263.28,263.28,581
07/21/2003,10:32,263.64,263.86,263.46,263.86,335
07/21/2003,10:33,263.86,263.86,263.86,263.86,45
07/21/2003,10:34,264,264,264,264,22
07/21/2003,10:36,263.86,263.86,263.86,263.86,89
07/21/2003,10:37,263.73,263.73,263.73,263.73,22
07/21/2003,10:38,263.86,263.86,263.68,263.68,157
07/21/2003,10:39,263.28,263.28,262.88,262.88,470
07/21/2003,10:40,262.79,262.88,262.74,262.74,14199
07/21/2003,10:41,262.65,262.74,262.3,262.74,1431
07/21/2003,10:42,262.52,262.56,262.52,262.56,134
07/21/2003,10:43,262.48,262.48,262.48,262.48,447
07/21/2003,10:44,262.48,262.48,262.48,262.48,157
07/21/2003,10:45,262.07,262.07,261.71,261.71,1520
07/21/2003,10:46,261.71,262.07,261.67,262.07,2594
07/21/2003,10:47,261.8,262.16,261.8,262.16,1006
07/21/2003,10:48,262.16,262.56,262.16,262.52,827
07/21/2003,10:49,262.52,262.61,262.52,262.61,157
07/21/2003,10:50,262.52,262.52,262.52,262.52,22
07/21/2003,10:51,262.7,262.83,262.7,262.83,425
07/21/2003,10:52,263.19,263.19,263.19,263.19,224
07/21/2003,10:54,263.41,263.41,263.41,263.41,67
07/21/2003,10:55,263.41,263.41,263.41,263.41,179
07/21/2003,10:56,263.41,263.41,263.41,263.41,201
07/21/2003,10:57,263.41,263.41,263.41,263.41,224
07/21/2003,10:58,263.41,263.41,263.37,263.41,604
07/21/2003,10:59,263.41,263.86,263.41,263.86,917
07/21/2003,11:02,263.41,263.5,263.41,263.41,2929
07/21/2003,11:04,263.59,263.59,263.19,263.19,246
07/21/2003,11:05,262.88,262.88,262.88,262.88,89
07/21/2003,11:07,263.32,263.32,263.32,263.32,1118
07/21/2003,11:09,263.19,263.19,263.19,263.19,22
07/21/2003,11:14,262.3,262.39,262.3,262.39,201
07/21/2003,11:15,262.52,262.52,262.39,262.39,2236
07/21/2003,11:16,262.34,262.34,262.34,262.34,2325
07/21/2003,11:18,263.15,263.15,263.15,263.15,112
07/21/2003,11:21,262.79,262.79,262.79,262.79,22
07/21/2003,11:23,262.7,262.79,262.7,262.79,581
07/21/2003,11:24,262.97,263.19,262.97,263.19,716
07/21/2003,11:25,263.1,263.1,262.92,262.92,827
07/21/2003,11:26,263.1,263.15,262.97,263.15,10196
07/21/2003,11:27,263.1,263.1,263.1,263.1,89
07/21/2003,11:29,263.01,263.01,263.01,263.01,22
07/21/2003,11:30,262.34,262.34,262.16,262.16,470
07/21/2003,11:31,262.16,262.16,262.07,262.07,1520
07/21/2003,11:32,262.16,262.16,262.16,262.16,45
07/21/2003,11:33,261.85,262.16,261.85,262.16,1140
07/21/2003,11:34,261.85,261.85,261.85,261.85,22
07/21/2003,11:35,261.98,261.98,261.98,261.98,112
07/21/2003,11:37,261.98,261.98,261.98,261.98,112
07/21/2003,11:38,261.98,261.98,261.98,261.98,22
07/21/2003,11:40,261.98,261.98,261.85,261.98,626
07/21/2003,11:42,261.94,261.98,261.94,261.94,179
07/21/2003,11:43,261.89,261.98,261.89,261.98,559
07/21/2003,11:44,261.98,261.98,261.98,261.98,112
07/21/2003,11:45,261.98,261.98,261.98,261.98,134
07/21/2003,11:48,261.76,261.76,261.71,261.71,716
07/21/2003,11:49,261.71,261.85,261.71,261.85,246
07/21/2003,11:50,261.63,261.63,261.63,261.63,22
07/21/2003,11:51,261.76,261.76,261.49,261.49,1185
07/21/2003,11:52,261.4,261.4,261.4,261.4,447
07/21/2003,11:54,261.4,261.4,261.4,261.4,22
07/21/2003,11:55,261.4,261.4,261.4,261.4,157
07/21/2003,11:58,261.4,261.4,261.4,261.4,22
07/21/2003,11:59,261.09,261.09,261.09,261.09,22
07/21/2003,12:02,261.45,261.45,261.45,261.45,67
07/21/2003,12:03,261.63,261.63,261.63,261.63,157
07/21/2003,12:04,261.63,261.63,261.63,261.63,134
07/21/2003,12:06,261.54,261.54,261.54,261.54,22
07/21/2003,12:08,261.18,261.18,260.87,260.87,671
07/21/2003,12:09,260.82,261.27,260.82,261.27,335
07/21/2003,12:10,261.18,261.18,261.18,261.18,1118
07/21/2003,12:13,261.13,261.13,261.13,261.13,22
07/21/2003,12:14,261.18,261.18,260.95,260.95,1140
07/21/2003,12:15,261.27,261.27,261.27,261.27,22
07/21/2003,12:17,261.85,262.07,261.85,262.07,11225
07/21/2003,12:18,262.52,262.74,262.52,262.74,894
07/21/2003,12:20,262.16,262.52,262.16,262.52,894
07/21/2003,12:21,262.52,262.7,262.52,262.7,559
07/21/2003,12:22,262.34,262.34,262.34,262.34,380
07/21/2003,12:24,262.65,263.15,262.65,262.74,402
07/21/2003,12:25,263.19,263.24,263.19,263.24,89
07/21/2003,12:26,263.01,263.01,263.01,263.01,134
07/21/2003,12:27,263.01,263.01,263.01,263.01,112
07/21/2003,12:28,262.52,262.52,262.52,262.52,1118
07/21/2003,12:29,262.83,262.83,262.83,262.83,157
07/21/2003,12:31,262.97,262.97,262.65,262.65,134
07/21/2003,12:33,263.1,263.19,263.1,263.19,179
07/21/2003,12:34,263.19,263.19,263.1,263.1,1140
07/21/2003,12:35,263.32,263.32,263.32,263.32,447
07/21/2003,12:37,263.41,263.5,263.41,263.5,157
07/21/2003,12:38,263.5,263.5,263.19,263.19,1207
07/21/2003,12:40,263.41,263.41,263.41,263.41,22
07/21/2003,12:41,263.24,263.24,263.24,263.24,447
07/21/2003,12:43,263.55,263.55,263.19,263.19,6753
07/21/2003,12:44,263.32,263.32,263.24,263.24,470
07/21/2003,12:46,263.41,263.41,263.41,263.41,45
07/21/2003,12:47,263.24,263.24,263.24,263.24,224
07/21/2003,12:48,263.32,263.32,263.01,263.01,604
07/21/2003,12:49,262.97,262.97,262.97,262.97,671
07/21/2003,12:50,262.48,262.48,262.48,262.48,447
07/21/2003,12:54,262.3,262.3,262.3,262.3,246
07/21/2003,12:55,262.07,262.07,262.07,262.07,179
07/21/2003,13:00,261.63,261.63,261.63,261.63,22
07/21/2003,13:01,261.63,261.63,261.63,261.63,89
07/21/2003,13:02,261.94,261.94,261.94,261.94,22
07/21/2003,13:03,261.63,261.63,261.49,261.49,67
07/21/2003,13:04,261.8,261.8,261.8,261.8,22
07/21/2003,13:05,261.8,261.8,261.63,261.63,447
07/21/2003,13:06,261.36,261.36,261.36,261.36,6484
07/21/2003,13:07,261.27,261.27,261.27,261.27,224
07/21/2003,13:08,261.31,261.31,261.31,261.31,224
07/21/2003,13:09,261.45,261.45,261.45,261.45,246
07/21/2003,13:10,261.45,261.45,261.45,261.45,67
07/21/2003,13:11,261.31,261.31,260.82,260.82,201
07/21/2003,13:15,261.04,261.04,261.04,261.04,224
07/21/2003,13:16,261.04,261.04,261.04,261.04,5590
07/21/2003,13:17,260.82,260.82,260.82,260.82,22
07/21/2003,13:18,261.4,261.4,261.4,261.4,157
07/21/2003,13:20,261.4,261.4,261.4,261.4,22
07/21/2003,13:21,261.13,261.13,261.13,261.13,22
07/21/2003,13:22,261.4,261.4,261.4,261.4,6708
07/21/2003,13:24,261.8,261.8,261.8,261.8,45
07/21/2003,13:28,261.63,261.63,261.63,261.63,134
07/21/2003,13:29,261.54,261.54,261.54,261.54,22
07/21/2003,13:30,261.18,261.18,261.18,261.18,22
07/21/2003,13:31,261.49,261.49,261.49,261.49,157
07/21/2003,13:33,260.87,261.22,260.87,261.22,514
07/21/2003,13:34,261.18,261.18,261.13,261.18,157
07/21/2003,13:35,260.87,260.87,260.87,260.87,224
07/21/2003,13:36,261.04,261.04,261.04,261.04,45
07/21/2003,13:37,260.78,260.91,260.78,260.91,246
07/21/2003,13:38,260.95,260.95,260.73,260.73,984
07/21/2003,13:39,260.51,260.51,260.51,260.51,268
07/21/2003,13:41,260.87,260.87,260.87,260.87,1342
07/21/2003,13:42,260.73,260.73,260.73,260.73,22
07/21/2003,13:44,260.82,260.95,260.82,260.95,134
07/21/2003,13:46,260.95,260.95,260.95,260.95,246
07/21/2003,13:47,260.73,260.73,260.73,260.73,1140
07/21/2003,13:49,260.73,260.73,260.73,260.73,67
07/21/2003,13:51,260.78,260.82,260.78,260.82,89
07/21/2003,13:52,260.73,260.73,260.73,260.73,112
07/21/2003,13:54,260.73,260.73,260.73,260.73,224
07/21/2003,13:55,260.64,260.64,260.64,260.64,89
07/21/2003,13:58,260.73,260.73,260.73,260.73,291
07/21/2003,13:59,260.82,260.82,260.73,260.82,1163
07/21/2003,14:00,260.73,260.73,260.64,260.73,1431
07/21/2003,14:01,260.55,260.73,260.55,260.73,246
07/21/2003,14:02,260.64,260.64,260.64,260.64,22
07/21/2003,14:03,260.82,260.82,260.82,260.82,22
07/21/2003,14:04,260.82,260.82,260.82,260.82,134
07/21/2003,14:05,260.82,260.82,260.82,260.82,179
07/21/2003,14:06,261,261.09,261,261.09,2191
07/21/2003,14:08,261.09,261.18,261.09,261.18,335
07/21/2003,14:09,261.4,261.45,261.4,261.45,246
07/21/2003,14:10,261.45,261.45,261.4,261.4,1207
07/21/2003,14:11,261.36,261.36,261.36,261.36,760
07/21/2003,14:12,261.36,261.36,261.36,261.36,201
07/21/2003,14:14,261.36,261.54,261.36,261.54,45
07/21/2003,14:15,261.4,261.4,261.4,261.4,67
07/21/2003,14:16,261.54,261.54,261.54,261.54,335
07/21/2003,14:17,261.54,261.54,261.54,261.54,112
07/21/2003,14:18,261.63,261.63,261.63,261.63,1118
07/21/2003,14:19,261.36,261.63,261.36,261.63,1185
07/21/2003,14:20,261.63,261.63,261.58,261.63,1185
07/21/2003,14:22,261.54,261.54,261.54,261.54,380
07/21/2003,14:24,261.71,261.71,261.27,261.27,8966
07/21/2003,14:25,261.4,261.4,261.4,261.4,1118
07/21/2003,14:26,261.4,261.4,261.18,261.18,313
07/21/2003,14:27,261.54,261.54,261.54,261.54,112
07/21/2003,14:28,261.22,261.22,261.22,261.22,22
07/21/2003,14:29,261.4,261.4,261.4,261.4,22
07/21/2003,14:31,261.18,261.18,261.18,261.18,246
07/21/2003,14:32,261.18,261.18,261.18,261.18,917
07/21/2003,14:35,261.18,261.18,261.18,261.18,224
07/21/2003,14:37,260.95,260.95,260.95,260.95,447
07/21/2003,14:38,260.95,260.95,260.95,260.95,671
07/21/2003,14:39,261,261,261,261,22
07/21/2003,14:41,261.04,261.04,261.04,261.04,67
07/21/2003,14:42,261.04,261.04,261.04,261.04,89
07/21/2003,14:43,261.04,261.09,260.78,260.78,380
07/21/2003,14:45,261.09,261.09,260.87,260.87,89
07/21/2003,14:46,260.91,260.91,260.91,260.91,22
07/21/2003,14:48,260.91,260.91,260.91,260.91,112
07/21/2003,14:49,260.73,260.73,260.73,260.73,67
07/21/2003,14:50,260.73,260.73,260.73,260.73,1163
07/21/2003,14:53,260.82,260.82,260.82,260.82,1252
07/21/2003,14:54,261,261,260.82,260.82,738
07/21/2003,14:56,260.73,260.78,260.73,260.78,1118
07/21/2003,14:59,260.87,260.87,260.82,260.87,22897
07/21/2003,15:00,260.87,261,260.73,260.73,2303
07/21/2003,15:01,260.91,260.91,260.91,260.91,22
07/21/2003,15:02,260.73,261.09,260.73,261.09,201
07/21/2003,15:03,260.91,260.95,260.91,260.95,22383
07/21/2003,15:04,261,261,260.87,260.87,470
07/21/2003,15:05,260.91,260.91,260.91,260.91,22
07/21/2003,15:06,260.91,260.91,260.73,260.73,1096
07/21/2003,15:09,260.91,260.91,260.82,260.82,11202
07/21/2003,15:10,260.78,260.78,260.78,260.78,157
07/21/2003,15:11,260.73,260.73,260.73,260.73,45
07/21/2003,15:12,260.73,260.73,260.73,260.73,22
07/21/2003,15:13,260.6,260.6,260.6,260.6,157
07/21/2003,15:14,260.73,260.91,260.73,260.91,1655
07/21/2003,15:15,260.78,260.78,260.78,260.78,89
07/21/2003,15:19,260.91,260.95,260.91,260.95,45
07/21/2003,15:20,260.91,261.04,260.91,261.04,246
07/21/2003,15:24,261.09,261.09,261.09,261.09,89
07/21/2003,15:25,261.09,261.09,260.82,260.82,246
07/21/2003,15:26,261.09,261.31,261.04,261.04,268
07/21/2003,15:27,261.04,261.31,261.04,261.31,134
07/21/2003,15:29,261.18,261.18,261.18,261.18,38169
07/21/2003,15:31,261.13,261.13,261.13,261.13,89
07/21/2003,15:34,261.45,261.45,261.45,261.45,89
07/21/2003,15:35,261.49,261.49,261.45,261.45,67
07/21/2003,15:36,261.63,261.8,261.63,261.8,224
07/21/2003,15:37,261.27,261.8,261.27,261.36,760
07/21/2003,15:39,261.63,261.63,261.63,261.63,67
07/21/2003,15:40,261.63,261.63,261.49,261.49,112
07/21/2003,15:41,261.63,261.63,261.54,261.54,492
07/21/2003,15:42,261.54,261.54,261.54,261.54,1386
07/21/2003,15:43,261.71,261.71,261.71,261.71,22
07/21/2003,15:45,261.45,261.49,261.4,261.4,313
07/21/2003,15:47,261.4,261.4,261.4,261.4,45
07/21/2003,15:49,261.4,261.76,261.4,261.76,805
07/21/2003,15:50,261.76,261.76,261.76,261.76,335
07/21/2003,15:51,261.67,261.67,261.67,261.67,22
07/21/2003,15:52,261.4,261.4,261.4,261.4,224
07/21/2003,15:53,261.71,261.76,261.71,261.76,134
07/21/2003,15:56,261.63,261.63,261.63,261.63,1118
07/21/2003,15:57,261.54,261.54,261.54,261.54,738
07/21/2003,15:58,261.49,261.49,261.49,261.49,5590
07/21/2003,15:59,261.63,261.63,261.45,261.45,850
07/22/2003,09:33,260.06,260.06,260.06,260.06,157
07/22/2003,09:35,261.18,261.18,261.18,261.18,961
07/22/2003,09:36,260.6,261.18,260.6,260.73,2281
07/22/2003,09:37,261.4,261.4,261.4,261.4,112
07/22/2003,09:38,261.18,261.18,261.18,261.18,22
07/22/2003,09:40,261.18,261.18,261.18,261.18,447
07/22/2003,09:43,261.63,261.63,261.63,261.63,224
07/22/2003,09:46,262.39,262.39,262.39,262.39,157
07/22/2003,09:48,262.25,262.39,262.25,262.39,201
07/22/2003,09:50,262.39,262.39,262.07,262.07,1185
07/22/2003,09:51,261.98,261.98,261.27,261.27,268
07/22/2003,09:52,261.36,261.36,260.95,260.95,1342
07/22/2003,09:53,260.73,260.73,260.42,260.42,1342
07/22/2003,09:55,260.28,260.28,260.28,260.28,2236
07/22/2003,09:56,260.95,260.95,260.95,260.95,22
07/22/2003,09:57,261.27,261.36,261.27,261.36,268
07/22/2003,09:58,260.91,260.91,260.91,260.91,224
07/22/2003,09:59,260.73,260.73,260.51,260.6,246
07/22/2003,10:05,260.51,260.51,260.51,260.51,224
07/22/2003,10:07,260.51,260.51,260.51,260.51,5590
07/22/2003,10:09,261.22,261.22,261.22,261.22,22
07/22/2003,10:11,261.18,261.18,261.18,261.18,45
07/22/2003,10:13,261.45,261.45,261.4,261.4,559
07/22/2003,10:16,261.4,261.4,261.4,261.4,447
07/22/2003,10:17,261.49,261.49,261.49,261.49,22
07/22/2003,10:18,261.49,261.49,261.49,261.49,22
07/22/2003,10:19,261.18,261.18,261.18,261.18,425
07/22/2003,10:20,260.69,260.69,260.64,260.64,313
07/22/2003,10:21,260.55,260.55,260.55,260.55,89
07/22/2003,10:22,260.64,260.64,260.64,260.64,112
07/22/2003,10:25,260.51,260.51,260.51,260.51,112
07/22/2003,10:28,260.06,260.06,260.06,260.06,89
07/22/2003,10:29,260.06,260.06,259.75,259.75,157
07/22/2003,10:30,259.75,259.93,259.75,259.93,514
07/22/2003,10:31,260.24,260.24,260.06,260.06,313
07/22/2003,10:32,260.1,260.15,260.1,260.15,224
07/22/2003,10:33,260.15,260.15,260.15,260.15,380
07/22/2003,10:36,260.15,260.15,260.15,260.15,22
07/22/2003,10:39,260.15,260.15,260.15,260.15,224
07/22/2003,10:40,259.93,259.93,259.93,259.93,201
07/22/2003,10:43,259.57,259.57,259.39,259.39,604
07/22/2003,10:44,259.39,259.39,259.12,259.12,1386
07/22/2003,10:45,258.94,259.12,258.94,259.12,22405
07/22/2003,10:46,258.81,258.81,258.76,258.76,492
07/22/2003,10:47,258.72,258.72,258.72,258.72,671
07/22/2003,10:48,258.49,258.49,258.49,258.49,693
07/22/2003,10:49,258.49,258.49,258.49,258.49,22
07/22/2003,10:50,258.05,258.27,258.05,258.27,2281
07/22/2003,10:53,258.23,258.23,258.05,258.05,224
07/22/2003,10:54,258.49,258.49,258.49,258.49,67
07/22/2003,10:55,258.76,258.76,258.76,258.76,224
07/22/2003,10:56,258.67,258.67,258.36,258.36,112
07/22/2003,10:57,258.27,258.27,258.27,258.27,22
07/22/2003,11:01,259.08,259.08,259.08,259.08,22
07/22/2003,11:02,259.17,259.17,259.08,259.08,134
07/22/2003,11:03,259.08,259.08,259.08,259.08,45
07/22/2003,11:05,258.49,258.49,258.49,258.49,67
07/22/2003,11:06,258.9,258.9,258.54,258.54,201
07/22/2003,11:08,258.9,259.03,258.9,259.03,961
07/22/2003,11:10,258.94,258.94,258.94,258.94,1901
07/22/2003,11:12,258.94,258.94,258.72,258.94,179
07/22/2003,11:16,258.9,258.9,258.9,258.9,22
07/22/2003,11:17,258.72,258.72,258.32,258.32,201
07/22/2003,11:19,258.54,258.72,258.54,258.72,134
07/22/2003,11:28,258.72,258.72,258.72,258.72,22
07/22/2003,11:29,258.72,258.72,258.67,258.72,984
07/22/2003,11:30,259.21,259.34,259.21,259.34,2706
07/22/2003,11:31,259.34,259.34,259.34,259.34,45
07/22/2003,11:32,259.39,259.79,259.34,259.79,291
07/22/2003,11:37,259.61,259.61,259.61,259.61,1118
07/22/2003,11:38,259.61,259.61,259.39,259.39,10308
07/22/2003,11:39,259.39,259.39,259.21,259.21,11404
07/22/2003,11:40,259.39,259.39,259.39,259.39,224
07/22/2003,11:41,259.34,259.34,259.34,259.34,89
07/22/2003,11:42,259.08,259.08,259.08,259.08,112
07/22/2003,11:49,259.03,259.03,259.03,259.03,22
07/22/2003,11:55,258.81,258.81,258.81,258.81,112
07/22/2003,11:56,258.94,258.94,258.94,258.94,45
07/22/2003,11:57,259.03,259.03,259.03,259.03,67
07/22/2003,11:58,259.03,259.03,259.03,259.03,22
07/22/2003,11:59,259.48,259.48,259.43,259.43,2460
07/22/2003,12:00,259.39,259.39,259.3,259.3,358
07/22/2003,12:08,259.17,259.17,259.03,259.03,313
07/22/2003,12:14,259.03,259.03,259.03,259.03,112
07/22/2003,12:15,259.03,259.03,259.03,259.03,268
07/22/2003,12:17,259.21,259.34,259.21,259.34,134
07/22/2003,12:18,259.12,259.12,258.94,258.94,872
07/22/2003,12:19,259.03,259.03,259.03,259.03,224
07/22/2003,12:21,259.17,259.17,259.17,259.17,22
07/22/2003,12:23,258.63,258.63,258.63,258.63,45
07/22/2003,12:24,258.58,258.58,258.58,258.58,447
07/22/2003,12:27,258.27,258.27,258.27,258.27,335
07/22/2003,12:28,258.14,258.14,258.14,258.14,22
07/22/2003,12:29,258.14,258.27,257.87,257.87,112
07/22/2003,12:30,257.82,257.91,257.82,257.91,89
07/22/2003,12:31,257.65,257.87,257.65,257.87,447
07/22/2003,12:32,257.87,257.87,257.87,257.87,22
07/22/2003,12:33,257.65,257.65,257.65,257.65,179
07/22/2003,12:34,257.51,257.51,257.51,257.51,157
07/22/2003,12:35,257.82,257.82,257.82,257.82,112
07/22/2003,12:40,257.78,257.78,257.78,257.78,22
07/22/2003,12:42,257.78,257.78,257.78,257.78,22
07/22/2003,12:43,257.65,257.65,257.65,257.65,22
07/22/2003,12:44,257.82,257.96,257.82,257.91,201
07/22/2003,12:45,257.82,257.82,257.82,257.82,22
07/22/2003,12:46,257.87,257.96,257.82,257.82,402
07/22/2003,12:47,257.6,257.6,257.6,257.6,22
07/22/2003,12:49,257.87,257.87,257.87,257.87,1118
07/22/2003,12:50,257.6,257.6,257.6,257.6,447
07/22/2003,12:55,257.6,257.6,257.6,257.6,22
07/22/2003,12:58,257.91,257.91,257.91,257.91,112
07/22/2003,13:01,257.87,257.87,257.87,257.87,112
07/22/2003,13:05,257.24,257.24,257.24,257.24,246
07/22/2003,13:11,257.33,257.33,257.33,257.33,268
07/22/2003,13:12,257.33,257.33,257.33,257.33,179
07/22/2003,13:15,257.33,257.33,257.15,257.15,89
07/22/2003,13:17,256.93,257.33,256.93,257.33,291
07/22/2003,13:19,256.93,256.93,256.93,256.93,89
07/22/2003,13:20,256.84,256.84,256.84,256.84,134
07/22/2003,13:21,256.84,256.84,256.84,256.84,22
07/22/2003,13:22,257.02,257.02,257.02,257.02,134
07/22/2003,13:23,257.02,257.02,257.02,257.02,45
07/22/2003,13:25,257.02,257.2,257.02,257.2,335
07/22/2003,13:27,256.88,256.88,256.8,256.8,112
07/22/2003,13:28,256.84,256.84,256.62,256.62,917
07/22/2003,13:30,256.44,256.44,256.44,256.44,447
07/22/2003,13:34,256.26,256.26,256.26,256.26,112
07/22/2003,13:36,255.99,255.99,255.99,255.99,917
07/22/2003,13:37,255.99,255.99,255.99,255.99,45
07/22/2003,13:38,256.17,256.26,256.17,256.26,45
07/22/2003,13:39,256.26,256.26,256.26,256.26,22
07/22/2003,13:40,256.17,256.17,256.17,256.17,112
07/22/2003,13:41,256.35,256.35,255.95,255.95,179
07/22/2003,13:44,255.99,255.99,255.9,255.9,3801
07/22/2003,13:46,256.3,256.3,256.26,256.26,1163
07/22/2003,13:48,256.26,256.26,256.26,256.26,45
07/22/2003,13:51,256.35,256.35,256.35,256.35,224
07/22/2003,13:52,256.57,256.57,256.48,256.57,805
07/22/2003,13:53,256.48,256.62,256.48,256.48,1588
07/22/2003,13:55,256.48,256.48,256.48,256.48,22
07/22/2003,13:57,256.53,256.53,256.53,256.53,112
07/22/2003,13:58,256.48,256.48,256.48,256.48,224
07/22/2003,14:02,256.53,256.53,256.53,256.53,22
07/22/2003,14:04,256.71,256.71,256.71,256.71,335
07/22/2003,14:06,256.84,256.84,256.84,256.84,45
07/22/2003,14:07,256.97,256.97,256.84,256.84,134
07/22/2003,14:11,256.48,256.48,256.48,256.48,112
07/22/2003,14:13,256.48,256.48,256.48,256.48,89
07/22/2003,14:14,256.66,256.66,256.66,256.66,22
07/22/2003,14:18,256.84,256.84,256.8,256.8,112
07/22/2003,14:21,256.8,256.8,256.8,256.8,22
07/22/2003,14:22,257.02,257.02,257.02,257.02,470
07/22/2003,14:23,257.06,257.42,257.06,257.15,492
07/22/2003,14:24,256.93,257.51,256.93,257.51,2303
07/22/2003,14:25,257.51,257.51,257.51,257.51,447
07/22/2003,14:27,257.47,257.47,257.47,257.47,67
07/22/2003,14:28,257.47,257.47,257.38,257.38,291
07/22/2003,14:31,257.15,257.15,257.11,257.11,8944
07/22/2003,14:32,257.11,257.38,257.11,257.38,5612
07/22/2003,14:36,256.88,256.88,256.88,256.88,2236
07/22/2003,14:40,256.88,256.88,256.88,256.88,22
07/22/2003,14:42,256.57,256.62,256.57,256.57,5657
07/22/2003,14:43,256.53,256.53,256.53,256.53,45
07/22/2003,14:44,256.57,256.71,256.57,256.71,1118
07/22/2003,14:48,256.71,256.71,256.71,256.71,447
07/22/2003,14:49,256.8,257.06,256.8,257.06,246
07/22/2003,14:50,256.88,256.93,256.71,256.71,2683
07/22/2003,14:51,256.71,256.71,256.71,256.71,224
07/22/2003,14:52,256.71,256.71,256.71,256.71,224
07/22/2003,14:54,256.62,256.62,256.62,256.62,112
07/22/2003,14:55,256.48,256.48,256.48,256.48,22
07/22/2003,14:58,256.48,256.62,256.48,256.62,45
07/22/2003,14:59,256.35,256.35,256.35,256.35,112
07/22/2003,15:01,256.71,256.71,256.71,256.71,1118
07/22/2003,15:02,256.62,256.66,256.62,256.66,1140
07/22/2003,15:07,256.57,256.57,256.57,256.57,67
07/22/2003,15:08,256.53,256.53,256.53,256.53,45
07/22/2003,15:12,256.57,256.57,256.53,256.53,1275
07/22/2003,15:13,256.48,256.57,256.44,256.44,157
07/22/2003,15:14,256.44,256.44,256.44,256.44,201
07/22/2003,15:15,256.57,256.57,256.57,256.57,45
07/22/2003,15:16,256.57,256.57,256.57,256.57,22
07/22/2003,15:20,256.53,256.53,256.35,256.35,157
07/22/2003,15:21,256.12,256.12,256.12,256.12,22
07/22/2003,15:24,256.48,256.48,256.48,256.48,22
07/22/2003,15:26,256.48,256.48,256.48,256.48,2236
07/22/2003,15:27,256.48,256.48,256.48,256.48,22
07/22/2003,15:31,256.48,256.48,256.48,256.48,45
07/22/2003,15:33,256.48,256.62,256.48,256.62,447
07/22/2003,15:34,256.62,256.62,256.62,256.62,2124
07/22/2003,15:36,256.62,256.62,256.62,256.62,2012
07/22/2003,15:37,256.93,256.93,256.93,256.93,447
07/22/2003,15:38,257.02,257.02,257.02,257.02,45
07/22/2003,15:39,256.97,256.97,256.97,256.97,157
07/22/2003,15:41,257.2,257.2,257.2,257.2,22
07/22/2003,15:42,256.93,256.93,256.93,256.93,246
07/22/2003,15:43,256.8,256.8,256.62,256.8,268
07/22/2003,15:44,256.75,256.75,256.75,256.75,22
07/22/2003,15:46,256.75,256.84,256.75,256.84,716
07/22/2003,15:48,256.84,256.84,256.84,256.84,67
07/22/2003,15:49,256.8,256.8,256.75,256.75,67
07/22/2003,15:51,256.57,256.57,256.57,256.57,45
07/22/2003,15:55,256.88,256.88,256.88,256.88,89
07/22/2003,15:56,256.84,256.88,256.84,256.88,291
07/22/2003,15:58,256.88,256.88,256.88,256.88,134
07/22/2003,15:59,256.88,257.02,256.71,256.71,648
07/23/2003,09:31,261.71,261.71,261.71,261.71,22
07/23/2003,09:34,259.17,259.17,259.17,259.17,22
07/23/2003,09:35,259.39,259.39,259.39,259.39,224
07/23/2003,09:36,259.39,259.39,259.39,259.39,1878
07/23/2003,09:37,259.84,260.28,258.49,260.28,2281
07/23/2003,09:38,259.39,259.39,259.39,259.39,1118
07/23/2003,09:39,260.73,260.73,260.73,260.73,12432
07/23/2003,09:40,261.18,261.18,260.73,260.73,2706
07/23/2003,09:41,260.73,260.73,260.73,260.73,581
07/23/2003,09:42,260.37,260.51,260.28,260.28,1968
07/23/2003,09:43,260.73,260.73,260.37,260.37,3376
07/23/2003,09:44,260.51,260.51,260.28,260.28,15138
07/23/2003,09:45,259.84,259.84,259.17,259.17,4539
07/23/2003,09:46,259.48,259.48,259.48,259.48,112
07/23/2003,09:49,259.48,259.48,258.94,259.26,11672
07/23/2003,09:51,258.49,258.49,257.29,257.29,358
07/23/2003,09:54,256.93,257.29,256.93,256.93,3622
07/23/2003,09:55,256.93,257.06,256.93,256.93,6820
07/23/2003,09:57,257.06,257.42,257.06,257.38,9190
07/23/2003,09:58,257.82,257.82,257.82,257.82,22
07/23/2003,10:00,257.24,257.24,257.24,257.24,45
07/23/2003,10:01,257.11,257.33,257.11,257.33,224
07/23/2003,10:02,257.38,257.51,257.38,257.51,2236
07/23/2003,10:03,257.96,258.36,257.96,258.36,402
07/23/2003,10:05,258.85,258.94,258.85,258.94,2460
07/23/2003,10:06,258.9,258.9,258.9,258.9,67
07/23/2003,10:07,258.58,258.58,258.58,258.58,22
07/23/2003,10:08,258.14,258.14,258.14,258.14,22
07/23/2003,10:09,258.05,258.05,258.05,258.05,447
07/23/2003,10:10,258.32,258.32,258.32,258.32,22
07/23/2003,10:12,257.87,257.87,257.87,257.87,112
07/23/2003,10:13,257.78,258.14,257.78,258.14,67
07/23/2003,10:14,257.78,257.78,257.69,257.69,358
07/23/2003,10:15,257.6,257.6,257.33,257.33,1968
07/23/2003,10:17,257.38,257.38,257.38,257.38,2236
07/23/2003,10:18,257.2,257.2,256.71,256.71,3242
07/23/2003,10:19,256.48,256.53,256.3,256.53,5053
07/23/2003,10:20,256.04,256.26,256.04,256.08,8475
07/23/2003,10:21,255.63,255.68,255.63,255.68,335
07/23/2003,10:22,255.63,255.63,255.63,255.63,671
07/23/2003,10:23,255.72,255.72,255.54,255.54,1811
07/23/2003,10:24,255.54,255.72,255.54,255.68,6060
07/23/2003,10:25,255.27,255.27,255.01,255.14,626
07/23/2003,10:26,255.5,255.5,255.14,255.14,626
07/23/2003,10:27,255.14,255.36,255.14,255.19,11963
07/23/2003,10:28,255.36,255.36,255.14,255.19,1520
07/23/2003,10:29,255.01,255.1,254.96,255.05,559
07/23/2003,10:30,254.92,255.36,254.92,255.36,984
07/23/2003,10:31,255.45,256.93,254.96,256.93,5299
07/23/2003,10:32,256.62,256.84,256.26,256.26,17016
07/23/2003,10:33,256.26,256.62,255.86,256.08,14266
07/23/2003,10:34,256.12,256.12,255.99,256.04,3488
07/23/2003,10:35,255.68,256.62,255.68,256.04,14802
07/23/2003,10:36,256.26,256.26,256.04,256.04,4494
07/23/2003,10:37,256.62,256.71,256.62,256.71,1185
07/23/2003,10:38,256.93,257.24,256.93,257.24,1051
07/23/2003,10:39,257.38,257.38,257.15,257.33,335
07/23/2003,10:41,257.15,257.15,257.15,257.15,112
07/23/2003,10:42,257.38,257.56,257.38,257.56,3466
07/23/2003,10:43,257.38,257.65,257.38,257.65,246
07/23/2003,10:44,257.82,258,257.6,257.6,1230
07/23/2003,10:45,257.82,257.82,257.6,257.6,581
07/23/2003,10:46,257.2,257.2,257.2,257.2,112
07/23/2003,10:47,257.2,257.2,257.15,257.15,2012
07/23/2003,10:48,257.15,257.33,256.93,257.15,2281
07/23/2003,10:49,257.15,257.15,257.15,257.15,67
07/23/2003,10:53,257.11,257.11,257.11,257.11,447
07/23/2003,10:55,257.2,257.2,257.2,257.2,112
07/23/2003,10:56,257.29,257.29,257.29,257.29,3130
07/23/2003,10:57,257.15,257.15,257.15,257.15,112
07/23/2003,11:00,257.24,257.24,257.24,257.24,45
07/23/2003,11:01,256.84,256.84,256.84,256.84,112
07/23/2003,11:02,257.24,257.33,257.24,257.33,224
07/23/2003,11:04,257.38,257.38,257.11,257.11,335
07/23/2003,11:06,256.48,257.02,256.48,257.02,201
07/23/2003,11:09,257.11,257.11,257.11,257.11,22
07/23/2003,11:14,257.15,257.15,257.15,257.15,112
07/23/2003,11:16,256.93,256.93,256.93,256.93,22
07/23/2003,11:19,256.97,256.97,256.97,256.97,22
07/23/2003,11:20,256.71,257.02,256.71,257.02,134
07/23/2003,11:21,256.97,256.97,256.71,256.71,134
07/23/2003,11:22,256.44,256.71,256.44,256.71,894
07/23/2003,11:24,256.35,256.48,256.35,256.35,224
07/23/2003,11:26,256.04,256.04,256.04,256.04,22
07/23/2003,11:27,255.81,256.04,255.81,256.04,134
07/23/2003,11:28,255.45,255.45,255.36,255.45,671
07/23/2003,11:29,255.45,255.45,255.19,255.19,581
07/23/2003,11:30,255.45,255.45,255.19,255.45,581
07/23/2003,11:31,255.45,255.45,255.45,255.45,22584
07/23/2003,11:32,255.19,255.32,255.14,255.32,380
07/23/2003,11:33,255.01,255.23,254.78,255.23,1699
07/23/2003,11:34,254.92,254.92,254.83,254.83,291
07/23/2003,11:35,255.1,255.1,255.1,255.1,45
07/23/2003,11:36,255.14,255.41,255.14,255.41,716
07/23/2003,11:37,255.32,255.32,255.32,255.32,45
07/23/2003,11:38,254.83,254.83,254.78,254.78,45
07/23/2003,11:39,254.38,254.47,254.34,254.34,380
07/23/2003,11:40,254.56,254.56,254.56,254.56,4763
07/23/2003,11:41,254.02,254.02,253.66,253.66,1230
07/23/2003,11:42,253.93,253.93,253.49,253.66,9727
07/23/2003,11:43,253.66,253.66,253.58,253.58,4159
07/23/2003,11:44,253.58,254.47,253.35,253.35,5903
07/23/2003,11:45,253.04,253.13,253.04,253.13,1140
07/23/2003,11:46,253.13,253.13,252.86,253.04,2079
07/23/2003,11:47,252.9,252.9,252.23,252.23,1834
07/23/2003,11:48,252.23,252.46,252.01,252.1,2258
07/23/2003,11:49,252.05,252.37,252.05,252.05,559
07/23/2003,11:50,252.55,252.55,252.23,252.23,1163
07/23/2003,11:51,252.01,252.1,252.01,252.1,335
07/23/2003,11:52,251.83,251.83,251.56,251.56,2862
07/23/2003,11:53,251.56,251.56,251.56,251.56,4070
07/23/2003,11:54,251.25,251.56,251.16,251.16,313
07/23/2003,11:55,251.16,251.47,251.16,251.16,201
07/23/2003,11:56,251.12,251.52,251.12,251.12,6015
07/23/2003,11:57,251.21,251.21,250.49,250.94,470
07/23/2003,11:58,250.49,250.67,250.49,250.67,4539
07/23/2003,11:59,250.76,250.98,250.44,250.44,29448
07/23/2003,12:00,250.27,250.27,250.27,250.27,201
07/23/2003,12:01,249.82,250.44,249.82,250.44,3153
07/23/2003,12:02,250.4,250.67,250.09,250.67,1878
07/23/2003,12:03,250.67,250.8,250.49,250.49,4740
07/23/2003,12:04,250.71,250.8,250.71,250.8,246
07/23/2003,12:05,250.8,250.8,250.67,250.67,291
07/23/2003,12:06,250.8,250.8,250.44,250.44,13125
07/23/2003,12:07,250.62,250.62,250.53,250.53,268
07/23/2003,12:08,250.44,250.44,250.09,250.09,3578
07/23/2003,12:09,249.82,250,249.82,250,7267
07/23/2003,12:10,250,250,249.82,250,23120
07/23/2003,12:11,249.82,250.13,249.55,249.55,5188
07/23/2003,12:12,249.37,249.55,249.01,249.55,1498
07/23/2003,12:13,248.97,249.28,248.66,248.66,626
07/23/2003,12:14,248.66,248.66,248.43,248.43,738
07/23/2003,12:15,248.43,248.88,248.43,248.7,738
07/23/2003,12:16,248.66,248.79,248.43,248.43,2571
07/23/2003,12:17,248.92,249.1,248.66,248.92,14691
07/23/2003,12:18,248.83,249.33,248.83,249.28,291
07/23/2003,12:19,249.15,249.15,248.97,248.97,1140
07/23/2003,12:20,249.1,249.1,248.66,248.75,537
07/23/2003,12:21,248.7,248.83,248.66,248.83,402
07/23/2003,12:22,248.75,248.75,248.66,248.66,425
07/23/2003,12:23,248.39,248.61,248.39,248.39,626
07/23/2003,12:25,248.83,249.06,248.83,248.88,626
07/23/2003,12:26,248.88,249.1,248.88,248.88,693
07/23/2003,12:27,249.06,249.15,248.79,248.88,21958
07/23/2003,12:28,248.92,249.19,248.88,249.19,872
07/23/2003,12:30,249.1,249.1,249.1,249.1,939
07/23/2003,12:31,249.1,249.1,248.88,248.88,112
07/23/2003,12:32,248.88,249.1,248.88,249.1,380
07/23/2003,12:34,249.55,249.55,249.06,249.55,2616
07/23/2003,12:35,249.82,249.82,249.55,249.55,1498
07/23/2003,12:36,249.55,249.77,249.55,249.77,313
07/23/2003,12:37,249.55,249.55,249.55,249.55,89
07/23/2003,12:38,249.73,249.73,249.55,249.73,157
07/23/2003,12:39,249.95,250,249.95,250,89
07/23/2003,12:40,250,250,249.95,250,1677
07/23/2003,12:41,250,250.13,250,250.13,2281
07/23/2003,12:42,250.13,250.22,250,250.22,1185
07/23/2003,12:43,250.44,250.58,250.22,250.31,2348
07/23/2003,12:44,250.04,250.31,250,250.22,6216
07/23/2003,12:45,250.53,250.53,250.22,250.53,4070
07/23/2003,12:46,250.49,250.49,250.49,250.49,22
07/23/2003,12:47,250.18,250.18,250.18,250.18,179
07/23/2003,12:48,250.44,250.44,250.44,250.44,1118
07/23/2003,12:50,250.44,250.53,250.44,250.53,5590
07/23/2003,12:52,250.76,250.76,250.62,250.62,89
07/23/2003,12:53,250.58,250.8,250.58,250.8,45
07/23/2003,12:54,250.8,251.07,250.8,251.07,201
07/23/2003,12:56,250.8,250.8,250.8,250.8,45
07/23/2003,12:57,250.8,250.8,250.8,250.8,22
07/23/2003,12:58,250.8,250.94,250.36,250.36,2214
07/23/2003,12:59,250.76,250.76,250.44,250.44,2817
07/23/2003,13:00,250.22,250.22,250.22,250.22,22
07/23/2003,13:01,250.44,250.71,250.36,250.67,738
07/23/2003,13:02,250.67,250.67,250.67,250.67,22
07/23/2003,13:04,250.67,250.67,250.67,250.67,22
07/23/2003,13:06,250.89,250.89,250.8,250.8,179
07/23/2003,13:07,250.89,251.43,250.89,251.43,2862
07/23/2003,13:08,251.52,251.52,251.52,251.52,45
07/23/2003,13:09,251.56,251.56,251.56,251.56,671
07/23/2003,13:10,252.1,252.1,252.1,252.1,89
07/23/2003,13:11,252.1,252.1,251.79,251.88,514
07/23/2003,13:12,252.1,252.1,252.1,252.1,224
07/23/2003,13:13,251.97,252.1,251.88,251.88,402
07/23/2003,13:14,251.88,251.88,251.7,251.7,45
07/23/2003,13:16,251.7,251.7,251.7,251.7,22
07/23/2003,13:17,251.74,251.74,251.74,251.74,22
07/23/2003,13:18,251.34,251.34,251.34,251.34,11180
07/23/2003,13:19,251.38,251.38,251.38,251.38,45
07/23/2003,13:20,251.88,251.88,251.88,251.88,45
07/23/2003,13:21,251.88,251.88,251.88,251.88,22
07/23/2003,13:22,251.79,251.79,251.74,251.74,1185
07/23/2003,13:23,251.79,251.79,251.61,251.79,21913
07/23/2003,13:24,251.88,251.88,251.88,251.88,5143
07/23/2003,13:25,252.28,252.41,252.28,252.41,40271
07/23/2003,13:27,252.5,252.5,252.32,252.32,470
07/23/2003,13:28,252.28,252.46,252.28,252.28,3376
07/23/2003,13:29,252.28,252.28,252.28,252.28,537
07/23/2003,13:30,252.46,252.46,252.46,252.46,447
07/23/2003,13:31,252.46,252.86,252.46,252.86,9056
07/23/2003,13:32,252.77,252.86,252.77,252.86,3242
07/23/2003,13:33,252.9,253.26,252.9,253.08,380
07/23/2003,13:34,253.35,253.35,253.35,253.35,22
07/23/2003,13:35,253.31,253.35,253.26,253.26,11292
07/23/2003,13:37,253.44,253.44,253.44,253.44,22
07/23/2003,13:39,252.99,252.99,252.9,252.9,1386
07/23/2003,13:40,252.86,252.86,252.86,252.86,7289
07/23/2003,13:41,252.68,252.68,252.59,252.59,738
07/23/2003,13:42,252.68,252.68,252.5,252.5,1789
07/23/2003,13:43,252.68,252.82,252.68,252.82,134
07/23/2003,13:44,252.86,252.86,252.73,252.73,1006
07/23/2003,13:45,252.68,252.68,252.68,252.68,22
07/23/2003,13:46,252.59,252.59,252.37,252.37,9503
07/23/2003,13:47,252.32,252.55,252.32,252.55,2482
07/23/2003,13:50,252.46,252.46,252.46,252.46,671
07/23/2003,13:51,252.68,252.68,252.64,252.64,1163
07/23/2003,13:53,252.73,252.73,252.73,252.73,22
07/23/2003,13:57,252.37,252.37,252.37,252.37,22
07/23/2003,13:58,252.05,252.05,252.05,252.05,67
07/23/2003,14:00,252.32,252.32,252.23,252.23,67
07/23/2003,14:01,252.01,252.41,252.01,252.41,604
07/23/2003,14:04,252.68,252.68,252.68,252.68,112
07/23/2003,14:05,252.68,252.68,252.68,252.68,157
07/23/2003,14:06,252.68,252.68,252.68,252.68,224
07/23/2003,14:07,252.68,252.77,252.68,252.77,2079
07/23/2003,14:08,252.95,252.95,252.95,252.95,45
07/23/2003,14:09,252.82,252.82,252.82,252.82,3354
07/23/2003,14:10,252.77,252.77,252.77,252.77,224
07/23/2003,14:12,252.68,252.68,252.68,252.68,1118
07/23/2003,14:16,252.77,252.77,252.77,252.77,3578
07/23/2003,14:19,252.59,252.59,252.59,252.59,45
07/23/2003,14:20,252.86,252.86,252.86,252.86,112
07/23/2003,14:22,252.68,252.68,252.68,252.68,67
07/23/2003,14:26,252.73,252.73,252.73,252.73,45
07/23/2003,14:27,252.5,252.5,252.5,252.5,179
07/23/2003,14:30,252.5,252.5,252.5,252.5,447
07/23/2003,14:31,252.46,252.68,252.46,252.68,2012
07/23/2003,14:32,252.68,252.68,252.68,252.68,1118
07/23/2003,14:36,252.59,252.99,252.59,252.64,2639
07/23/2003,14:39,252.82,252.86,252.82,252.82,4472
07/23/2003,14:42,252.82,252.82,252.82,252.82,45
07/23/2003,14:43,252.82,252.82,252.82,252.82,246
07/23/2003,14:44,252.82,252.86,252.82,252.82,313
07/23/2003,14:45,252.86,252.86,252.68,252.68,1520
07/23/2003,14:47,252.55,252.55,252.55,252.55,447
07/23/2003,14:48,252.55,252.68,252.55,252.68,45
07/23/2003,14:51,252.68,252.68,252.68,252.68,22
07/23/2003,14:53,252.68,252.68,252.64,252.64,1252
07/23/2003,14:54,252.68,252.68,252.68,252.68,447
07/23/2003,14:55,252.9,252.95,252.9,252.95,559
07/23/2003,14:56,252.68,252.68,252.68,252.68,22
07/23/2003,14:57,252.68,252.68,252.68,252.68,447
07/23/2003,15:00,252.68,252.68,252.68,252.68,67
07/23/2003,15:01,252.41,252.41,252.37,252.37,738
07/23/2003,15:04,252.23,252.23,252.23,252.23,89
07/23/2003,15:05,252.59,252.59,252.37,252.37,179
07/23/2003,15:06,252.28,252.28,252.28,252.28,224
07/23/2003,15:07,252.41,252.41,252.41,252.41,22
07/23/2003,15:08,252.68,252.68,252.68,252.68,22
07/23/2003,15:09,252.64,252.64,252.5,252.5,89
07/23/2003,15:10,252.5,252.5,252.5,252.5,671
07/23/2003,15:11,252.32,252.5,252.32,252.5,335
07/23/2003,15:12,252.46,252.46,252.46,252.46,22
07/23/2003,15:16,252.46,252.55,252.46,252.55,179
07/23/2003,15:17,252.68,252.68,252.46,252.46,380
07/23/2003,15:18,252.46,252.46,252.41,252.41,134
07/23/2003,15:21,252.55,252.55,252.55,252.55,89
07/23/2003,15:22,252.55,252.55,252.55,252.55,22
07/23/2003,15:23,252.55,252.55,252.5,252.5,112
07/23/2003,15:24,252.77,252.9,252.77,252.9,224
07/23/2003,15:25,252.99,252.99,252.99,252.99,67
07/23/2003,15:27,252.9,253.13,252.9,253.13,559
07/23/2003,15:28,253.26,253.26,253.26,253.26,45
07/23/2003,15:29,253.22,253.31,253.13,253.13,894
07/23/2003,15:30,253.26,253.26,253.22,253.22,45
07/23/2003,15:33,253.13,253.13,253.13,253.13,716
07/23/2003,15:34,253.22,253.22,252.95,252.95,134
07/23/2003,15:35,252.99,252.99,252.99,252.99,313
07/23/2003,15:36,253.22,253.22,253.22,253.22,45
07/23/2003,15:37,253.22,253.22,253.17,253.17,693
07/23/2003,15:38,253.26,253.26,253.26,253.26,45
07/23/2003,15:39,253.31,253.31,253.26,253.26,67
07/23/2003,15:40,253.17,253.17,253.17,253.17,447
07/23/2003,15:41,253.35,253.35,253.26,253.26,492
07/23/2003,15:42,253.26,253.26,253.26,253.26,157
07/23/2003,15:43,253.4,253.4,253.4,253.4,22
07/23/2003,15:44,253.4,253.4,253.4,253.4,45
07/23/2003,15:45,253.13,253.4,253.13,253.13,291
07/23/2003,15:46,252.9,253.22,252.9,253.22,157
07/23/2003,15:47,253.04,253.04,253.04,253.04,112
07/23/2003,15:48,252.9,252.9,252.9,252.9,693
07/23/2003,15:50,252.9,252.9,252.9,252.9,112
07/23/2003,15:51,253.04,253.04,252.95,253.04,224
07/23/2003,15:52,253.04,253.04,253.04,253.04,89
07/23/2003,15:53,252.99,252.99,252.99,252.99,22
07/23/2003,15:54,252.99,253.04,252.99,253.04,67
07/23/2003,15:55,253.04,253.35,252.99,253.35,291
07/23/2003,15:56,253.22,253.22,253.22,253.22,157
07/23/2003,15:57,253.04,253.04,253.04,253.04,447
07/23/2003,15:58,253.22,253.31,253.13,253.31,1029
07/23/2003,15:59,253.26,253.26,253.26,253.26,22
07/24/2003,09:36,253.35,253.35,253.35,253.35,45
07/24/2003,09:38,254.87,254.87,254.87,254.87,604
07/24/2003,09:39,254.87,254.92,254.87,254.92,514
07/24/2003,09:40,254.92,254.92,254.87,254.87,894
07/24/2003,09:41,254.87,255.72,254.87,255.72,5791
07/24/2003,09:42,256.04,257.15,256.04,256.48,3488
07/24/2003,09:43,256.48,257.15,256.48,257.15,2460
07/24/2003,09:44,257.15,257.15,257.15,257.15,5098
07/24/2003,09:45,257.15,257.15,256.93,256.93,3511
07/24/2003,09:46,256.44,256.44,256.3,256.3,537
07/24/2003,09:47,256.26,256.71,256.26,256.71,648
07/24/2003,09:48,256.39,256.48,255.59,255.59,5948
07/24/2003,09:49,255.1,255.1,255.1,255.1,112
07/24/2003,09:50,255.19,255.23,255.19,255.23,447
07/24/2003,09:51,255.14,255.14,255.14,255.14,22472
07/24/2003,09:52,254.6,254.6,254.43,254.43,559
07/24/2003,09:53,255.19,255.81,255.1,255.81,291
07/24/2003,09:55,256.17,256.17,255.95,255.95,89
07/24/2003,09:56,256.44,256.44,256.44,256.44,45
07/24/2003,09:57,255.99,255.99,255.99,255.99,157
07/24/2003,09:58,255.9,255.9,255.9,255.9,67
07/24/2003,09:59,255.9,255.95,255.9,255.95,246
07/24/2003,10:00,256.66,256.66,256.48,256.48,246
07/24/2003,10:01,257.06,257.06,256.71,256.71,1185
07/24/2003,10:02,256.26,256.48,256.26,256.48,559
07/24/2003,10:03,256.71,257.15,256.71,257.15,470
07/24/2003,10:04,256.8,256.93,256.8,256.93,5635
07/24/2003,10:05,257.15,257.15,256.93,256.93,11202
07/24/2003,10:06,256.71,256.71,256.71,256.71,67
07/24/2003,10:07,256.71,256.8,256.66,256.8,134
07/24/2003,10:08,256.8,256.8,256.8,256.8,447
07/24/2003,10:09,256.8,256.8,256.39,256.39,1207
07/24/2003,10:10,256.71,257.11,256.71,257.11,246
07/24/2003,10:11,257.15,257.15,257.06,257.06,67
07/24/2003,10:13,256.62,256.62,256.62,256.62,4472
07/24/2003,10:14,256.88,256.88,256.88,256.88,22
07/24/2003,10:15,256.88,256.88,256.88,256.88,22
07/24/2003,10:16,256.93,256.93,256.88,256.88,380
07/24/2003,10:17,257.15,257.15,257.15,257.15,3354
07/24/2003,10:18,257.15,257.15,257.15,257.15,22
07/24/2003,10:19,257.15,257.33,257.15,257.33,716
07/24/2003,10:20,257.2,257.2,257.2,257.2,1632
07/24/2003,10:21,256.8,256.8,256.8,256.8,45
07/24/2003,10:23,257.15,257.15,257.06,257.06,45
07/24/2003,10:24,256.97,256.97,256.97,256.97,45
07/24/2003,10:25,257.47,257.47,257.47,257.47,112
07/24/2003,10:26,257.47,257.69,256.75,257.6,15272
07/24/2003,10:27,257.6,257.82,257.33,257.33,1453
07/24/2003,10:29,256.75,256.75,256.75,256.75,11180
07/24/2003,10:30,256.26,256.26,256.26,256.26,894
07/24/2003,10:31,256.26,256.26,256.26,256.26,2258
07/24/2003,10:32,255.86,255.86,255.36,255.36,5769
07/24/2003,10:33,255.1,255.19,254.92,254.92,4852
07/24/2003,10:34,255.14,255.23,255.14,255.23,268
07/24/2003,10:35,255.1,255.14,254.96,255.14,12656
07/24/2003,10:36,254.83,254.92,254.69,254.69,5836
07/24/2003,10:37,254.47,254.78,254.38,254.47,7111
07/24/2003,10:38,254.25,254.25,253.75,253.89,783
07/24/2003,10:39,253.58,253.84,253.58,253.8,8318
07/24/2003,10:40,253.62,253.89,253.58,253.58,917
07/24/2003,10:41,253.35,253.35,253.13,253.13,2683
07/24/2003,10:42,252.73,253.58,252.41,252.46,21265
07/24/2003,10:43,252.32,252.32,252.1,252.14,6529
07/24/2003,10:44,252.14,252.23,252.1,252.23,1610
07/24/2003,10:45,251.92,251.92,251.79,251.79,3868
07/24/2003,10:46,251.52,251.88,251.34,251.7,3801
07/24/2003,10:47,251.61,251.79,251.12,251.12,827
07/24/2003,10:49,250.89,250.89,250.89,250.89,22
07/24/2003,10:50,250.98,251.34,250.98,251.25,2773
07/24/2003,10:51,251.34,251.61,251.34,251.61,224
07/24/2003,10:52,251.74,251.74,251.65,251.7,3488
07/24/2003,10:53,251.97,252.05,251.97,252.01,335
07/24/2003,10:54,252.23,252.23,251.83,252.14,648
07/24/2003,10:55,252.14,252.14,252.05,252.05,89
07/24/2003,10:56,252.1,252.1,251.83,251.83,179
07/24/2003,10:57,251.92,252.01,251.92,252.01,17888
07/24/2003,10:58,252.37,252.59,252.37,252.59,134
07/24/2003,10:59,252.59,252.82,252.59,252.82,246
07/24/2003,11:01,252.23,252.23,252.23,252.23,11180
07/24/2003,11:03,252.1,252.1,252.1,252.1,45
07/24/2003,11:04,252.23,252.23,252.23,252.23,22
07/24/2003,11:05,252.23,252.23,252.23,252.23,67
07/24/2003,11:06,252.01,252.01,251.79,251.79,2258
07/24/2003,11:07,251.79,251.92,251.34,251.56,2214
07/24/2003,11:08,251.7,251.7,251.7,251.7,224
07/24/2003,11:09,251.83,251.83,251.83,251.83,112
07/24/2003,11:10,251.56,251.56,251.52,251.52,224
07/24/2003,11:12,251.34,251.56,251.34,251.56,492
07/24/2003,11:13,251.34,251.34,250.89,250.89,559
07/24/2003,11:14,250.94,250.94,250.89,250.89,224
07/24/2003,11:16,250.62,250.89,250.44,250.44,39019
07/24/2003,11:17,250.49,250.58,250.36,250.58,2415
07/24/2003,11:18,250.44,250.62,250.44,250.62,67
07/24/2003,11:19,250.58,250.58,250.22,250.22,67
07/24/2003,11:20,250.53,250.53,250.44,250.53,335
07/24/2003,11:21,250.58,250.58,250.58,250.58,112
07/24/2003,11:22,250.58,250.58,250.58,250.58,22
07/24/2003,11:23,250.8,250.8,250.8,250.8,22
07/24/2003,11:25,250.67,250.67,250.67,250.67,268
07/24/2003,11:28,251.12,251.12,251.12,251.12,22
07/24/2003,11:30,251.25,251.25,251.25,251.25,7826
07/24/2003,11:31,251.25,251.25,251.25,251.25,22
07/24/2003,11:32,251.52,251.52,251.52,251.52,693
07/24/2003,11:33,251.34,251.43,251.12,251.29,693
07/24/2003,11:37,251.34,251.52,251.34,251.52,2258
07/24/2003,11:40,251.74,251.74,251.74,251.74,22
07/24/2003,11:41,251.74,251.74,251.56,251.56,738
07/24/2003,11:44,251.79,251.79,251.79,251.79,22
07/24/2003,11:46,251.34,251.47,251.34,251.34,7848
07/24/2003,11:48,251.74,251.74,251.74,251.74,89
07/24/2003,11:53,251.07,251.07,251.07,251.07,224
07/24/2003,11:56,251.52,251.52,251.38,251.38,246
07/24/2003,11:58,251.38,251.38,251.38,251.38,224
07/24/2003,11:59,251.52,251.52,251.52,251.52,45
07/24/2003,12:01,251.52,251.52,251.52,251.52,22
07/24/2003,12:02,251.61,251.61,251.61,251.61,22
07/24/2003,12:03,251.61,251.61,251.61,251.61,22
07/24/2003,12:04,251.07,251.21,251.07,251.21,1073
07/24/2003,12:08,251.43,251.43,251.43,251.43,45
07/24/2003,12:11,251.29,251.29,251.29,251.29,22
07/24/2003,12:12,251.43,251.43,251.43,251.43,22
07/24/2003,12:13,251.52,251.52,251.52,251.52,22
07/24/2003,12:15,251.21,251.21,251.21,251.21,224
07/24/2003,12:16,251.52,251.52,251.52,251.52,224
07/24/2003,12:17,251.65,251.65,251.65,251.65,22
07/24/2003,12:19,251.7,251.7,251.7,251.7,179
07/24/2003,12:20,251.7,251.74,251.7,251.74,626
07/24/2003,12:21,251.79,251.79,251.79,251.79,1118
07/24/2003,12:24,251.61,251.61,251.61,251.61,22
07/24/2003,12:25,251.61,251.88,251.61,251.88,67
07/24/2003,12:27,252.05,252.05,252.05,252.05,22
07/24/2003,12:30,251.61,251.97,251.61,251.97,470
07/24/2003,12:33,252.05,252.05,252.05,252.05,22
07/24/2003,12:34,252.1,252.1,251.97,251.97,626
07/24/2003,12:35,251.79,251.79,251.79,251.79,894
07/24/2003,12:36,251.97,251.97,251.97,251.97,22
07/24/2003,12:37,251.97,251.97,251.97,251.97,22
07/24/2003,12:42,251.97,251.97,251.97,251.97,22
07/24/2003,12:46,251.7,251.7,251.7,251.7,67
07/24/2003,12:48,251.34,251.65,251.34,251.34,134
07/24/2003,12:49,251.34,251.34,251.34,251.34,22
07/24/2003,12:53,250.98,251.34,250.98,251.34,112
07/24/2003,12:54,250.94,250.94,250.94,250.94,67
07/24/2003,12:55,251.25,251.25,251.25,251.25,45
07/24/2003,12:56,251.25,251.25,251.25,251.25,22
07/24/2003,12:58,251.12,251.12,250.94,250.94,112
07/24/2003,12:59,251.25,251.25,251.25,251.25,67
07/24/2003,13:01,251.16,251.16,251.12,251.12,157
07/24/2003,13:02,251.29,251.29,251.29,251.29,112
07/24/2003,13:04,251.34,251.34,251.34,251.34,67
07/24/2003,13:07,250.98,250.98,250.98,250.98,22
07/24/2003,13:10,251.25,251.25,251.25,251.25,89
07/24/2003,13:20,251.34,251.34,251.34,251.34,45
07/24/2003,13:21,251.34,251.52,251.34,251.52,45
07/24/2003,13:22,251.52,251.61,251.52,251.61,67
07/24/2003,13:23,251.65,251.65,251.65,251.65,22
07/24/2003,13:25,251.34,251.34,251.34,251.34,67
07/24/2003,13:28,251.21,251.21,251.21,251.21,112
07/24/2003,13:31,251.29,251.29,251.29,251.29,22
07/24/2003,13:33,251.12,251.12,251.12,251.12,537
07/24/2003,13:34,251.03,251.07,250.94,250.94,3511
07/24/2003,13:36,250.89,250.89,250.89,250.89,1051
07/24/2003,13:40,251.12,251.12,251.12,251.12,22
07/24/2003,13:44,251.21,251.21,251.21,251.21,112
07/24/2003,13:46,251.52,251.52,251.52,251.52,22
07/24/2003,13:49,251.47,251.47,251.47,251.47,22
07/24/2003,13:52,251.25,251.25,251.25,251.25,22
07/24/2003,13:53,251.43,251.43,251.43,251.43,112
07/24/2003,14:08,251.7,251.7,251.7,251.7,45
07/24/2003,14:09,251.79,251.79,251.79,251.79,470
07/24/2003,14:11,251.79,251.79,251.79,251.79,447
07/24/2003,14:12,251.83,251.88,251.83,251.88,5255
07/24/2003,14:13,251.88,251.88,251.65,251.65,783
07/24/2003,14:19,251.74,251.74,251.74,251.74,112
07/24/2003,14:22,251.56,251.56,251.56,251.56,45
07/24/2003,14:23,251.52,251.52,251.52,251.52,22
07/24/2003,14:25,250.44,250.44,250.44,250.44,2706
07/24/2003,14:26,250.58,250.58,250.58,250.58,22
07/24/2003,14:28,250.13,250.13,250.13,250.13,224
07/24/2003,14:30,250.89,250.89,250.89,250.89,5590
07/24/2003,14:31,250.89,250.89,250.89,250.89,112
07/24/2003,14:35,251.16,251.16,250.67,250.67,1565
07/24/2003,14:37,250.44,250.44,250.44,250.44,224
07/24/2003,14:38,250.76,250.76,250.76,250.76,67
07/24/2003,14:39,250.76,250.76,250.76,250.76,134
07/24/2003,14:41,250.71,250.71,250.71,250.71,8944
07/24/2003,14:48,250.58,250.58,250.58,250.58,2236
07/24/2003,14:49,250.58,250.62,250.58,250.62,2460
07/24/2003,14:52,250.76,250.94,250.76,250.89,2012
07/24/2003,14:54,251.03,251.03,251.03,251.03,1118
07/24/2003,14:55,251.03,251.03,250.8,250.8,2482
07/24/2003,14:56,250.89,250.89,250.89,250.89,335
07/24/2003,15:05,250.44,250.44,250.44,250.44,22
07/24/2003,15:06,250.36,250.36,250.36,250.36,224
07/24/2003,15:07,250.31,250.31,250.31,250.31,224
07/24/2003,15:08,250.31,250.31,250.31,250.31,22
07/24/2003,15:09,250.13,250.13,250.13,250.13,335
07/24/2003,15:11,250.18,250.18,250.18,250.18,22
07/24/2003,15:14,250.44,250.44,250.44,250.44,45
07/24/2003,15:16,250.22,250.22,250.22,250.22,22
07/24/2003,15:17,250.44,250.44,250.09,250.09,1140
07/24/2003,15:18,250.44,250.44,250.44,250.44,22
07/24/2003,15:20,250.58,250.85,250.53,250.85,134
07/24/2003,15:21,250.62,250.8,250.62,250.8,2348
07/24/2003,15:22,250.53,250.53,250.53,250.53,45
07/24/2003,15:23,250.67,250.67,250.67,250.67,22
07/24/2003,15:24,250.62,250.76,250.62,250.76,470
07/24/2003,15:27,250.62,250.62,250.58,250.58,470
07/24/2003,15:34,250.62,250.62,250.62,250.62,22
07/24/2003,15:37,250.44,250.44,250.44,250.44,45
07/24/2003,15:38,250.62,250.62,250.62,250.62,22
07/24/2003,15:41,250.31,250.31,250.04,250.09,268
07/24/2003,15:42,250,250,250,250,45
07/24/2003,15:43,250,250,249.86,250,514
07/24/2003,15:44,249.82,249.82,249.73,249.73,492
07/24/2003,15:45,249.86,249.86,249.86,249.86,22
07/24/2003,15:46,249.86,250,249.73,250,3533
07/24/2003,15:48,249.77,249.77,249.77,249.77,134
07/24/2003,15:49,249.82,250,249.77,250,246
07/24/2003,15:51,249.95,249.95,249.91,249.91,470
07/24/2003,15:52,249.73,249.73,249.73,249.73,45
07/24/2003,15:53,249.77,249.77,249.64,249.64,246
07/24/2003,15:54,249.6,249.6,249.37,249.37,89
07/24/2003,15:55,249.68,249.68,249.68,249.68,89
07/24/2003,15:56,249.68,249.68,249.68,249.68,22
07/24/2003,15:57,249.51,249.55,249.1,249.55,1073
07/24/2003,15:58,249.55,249.64,249.55,249.64,604
07/24/2003,15:59,249.6,249.6,249.6,249.6,112
07/25/2003,09:31,249.68,249.68,249.68,249.68,134
07/25/2003,09:36,248.43,248.43,248.43,248.43,2236
07/25/2003,09:37,249.01,249.01,249.01,249.01,22360
07/25/2003,09:38,249.77,249.77,249.77,249.77,224
07/25/2003,09:39,250.09,250.09,248.57,248.57,27973
07/25/2003,09:40,249.33,249.46,249.33,249.33,514
07/25/2003,09:41,249.64,250.22,249.64,250.22,45
07/25/2003,09:42,250.44,250.44,250.44,250.44,45
07/25/2003,09:43,250.89,251.25,250.89,251.25,134
07/25/2003,09:44,251.34,251.34,250.94,251.12,3600
07/25/2003,09:45,250.27,250.76,250.27,250.76,89
07/25/2003,09:46,250.67,250.67,250.67,250.67,1118
07/25/2003,09:47,250.89,251.12,250.89,251.12,313
07/25/2003,09:49,251.16,251.16,250.85,250.85,201
07/25/2003,09:50,250.89,250.89,250.89,250.89,45
07/25/2003,09:51,251.12,251.12,250.89,250.89,492
07/25/2003,09:52,250.71,250.71,250.71,250.71,402
07/25/2003,09:54,250.89,250.89,250.89,250.89,22
07/25/2003,09:55,250.98,250.98,250.98,250.98,1118
07/25/2003,09:57,250.89,250.89,250.89,250.89,22
07/25/2003,09:58,250.89,250.89,250.89,250.89,201
07/25/2003,10:00,250.98,250.98,250.89,250.89,5635
07/25/2003,10:02,250.27,250.27,250.27,250.27,22
07/25/2003,10:03,250.22,250.22,250.13,250.13,514
07/25/2003,10:04,250.44,250.44,250.44,250.44,112
07/25/2003,10:05,250.89,250.89,250.89,250.89,224
07/25/2003,10:06,250.58,250.58,250.58,250.58,45
07/25/2003,10:07,250.58,250.58,250.58,250.58,22
07/25/2003,10:09,250.22,250.22,250.22,250.22,22360
07/25/2003,10:10,249.55,249.55,249.55,249.55,112
07/25/2003,10:11,249.55,249.55,249.33,249.33,447
07/25/2003,10:12,248.83,248.83,248.83,248.83,224
07/25/2003,10:13,248.97,248.97,248.61,248.7,7826
07/25/2003,10:14,248.7,248.88,248.66,248.88,13528
07/25/2003,10:16,248.57,248.57,248.48,248.48,224
07/25/2003,10:18,248.48,248.48,248.48,248.48,45
07/25/2003,10:20,248.7,248.83,248.7,248.83,134
07/25/2003,10:22,248.21,248.34,248.12,248.34,1073
07/25/2003,10:23,248.79,248.79,248.79,248.79,134
07/25/2003,10:32,247.99,247.99,247.99,247.99,3354
07/25/2003,10:33,248.21,248.21,247.99,247.99,6842
07/25/2003,10:34,247.81,247.81,247.54,247.63,1207
07/25/2003,10:35,247.54,247.54,247.22,247.22,33853
07/25/2003,10:36,247.09,247.09,247.09,247.09,425
07/25/2003,10:37,247.05,247.05,247.05,247.05,67
07/25/2003,10:38,247,247,247,247,45
07/25/2003,10:39,246.78,246.91,246.69,246.69,3645
07/25/2003,10:40,246.96,247.09,246.73,247.09,22584
07/25/2003,10:42,247.58,247.99,247.09,247.99,12969
07/25/2003,10:43,248.03,248.03,248.03,248.03,112
07/25/2003,10:44,247.58,247.58,247.58,247.58,335
07/25/2003,10:45,247.27,247.27,247.27,247.27,112
07/25/2003,10:46,247.31,247.31,247.31,247.31,112
07/25/2003,10:47,247.76,247.76,247.54,247.54,5702
07/25/2003,10:51,247.67,247.67,247.67,247.67,112
07/25/2003,10:52,247.85,248.12,247.85,248.12,268
07/25/2003,10:53,248.21,248.21,248.21,248.21,1073
07/25/2003,10:54,247.85,248.12,247.85,248.12,67
07/25/2003,10:56,247.45,247.45,247.45,247.45,22
07/25/2003,10:57,247.31,247.31,247.22,247.22,447
07/25/2003,10:58,247.58,247.63,247.18,247.58,2303
07/25/2003,11:01,246.87,246.87,246.87,246.87,224
07/25/2003,11:02,247.05,247.05,246.82,246.82,5612
07/25/2003,11:04,246.91,246.91,246.91,246.91,89
07/25/2003,11:06,247.05,247.05,247.05,247.05,224
07/25/2003,11:07,247.54,247.54,247.14,247.14,134
07/25/2003,11:10,247.58,247.58,247.58,247.58,112
07/25/2003,11:13,247.58,247.58,247.58,247.58,179
07/25/2003,11:15,247.94,247.94,247.94,247.94,22
07/25/2003,11:16,247.99,247.99,247.99,247.99,45
07/25/2003,11:17,247.99,247.99,247.99,247.99,45
07/25/2003,11:18,248.21,248.61,248.21,248.61,268
07/25/2003,11:19,248.43,248.43,248.43,248.43,2236
07/25/2003,11:20,249.01,249.01,249.01,249.01,224
07/25/2003,11:21,248.75,248.83,248.75,248.83,67
07/25/2003,11:22,248.83,249.28,248.83,249.28,67
07/25/2003,11:23,249.15,249.15,249.15,249.15,1118
07/25/2003,11:24,249.33,249.42,249.06,249.42,4137
07/25/2003,11:25,249.15,249.15,249.15,249.15,134
07/25/2003,11:26,249.42,249.42,249.42,249.42,22360
07/25/2003,11:27,249.06,249.06,249.06,249.06,447
07/25/2003,11:29,249.28,249.28,248.92,248.92,36738
07/25/2003,11:30,248.92,248.97,248.92,248.92,3645
07/25/2003,11:31,248.66,248.75,248.66,248.66,4517
07/25/2003,11:36,248.75,248.75,248.7,248.7,447
07/25/2003,11:37,248.57,248.57,248.52,248.57,3466
07/25/2003,11:38,248.57,248.57,248.57,248.57,1565
07/25/2003,11:43,248.88,248.88,248.88,248.88,22
07/25/2003,11:45,249.06,249.06,249.06,249.06,45
07/25/2003,11:46,248.7,248.7,248.7,248.7,67
07/25/2003,11:47,248.66,248.66,248.66,248.66,22
07/25/2003,12:00,249.15,249.15,249.15,249.15,2236
07/25/2003,12:02,249.33,249.33,249.33,249.33,1230
07/25/2003,12:05,249.24,249.24,249.19,249.19,45
07/25/2003,12:06,249.15,249.15,249.15,249.15,22
07/25/2003,12:07,249.1,249.1,249.1,249.1,358
07/25/2003,12:11,249.1,249.1,249.1,249.1,5612
07/25/2003,12:14,249.1,249.1,249.1,249.1,22
07/25/2003,12:15,248.92,248.92,248.92,248.92,224
07/25/2003,12:17,248.79,248.79,248.79,248.79,22
07/25/2003,12:19,249.1,249.1,249.1,249.1,22
07/25/2003,12:21,248.92,248.92,248.92,248.92,22
07/25/2003,12:25,248.88,248.88,248.88,248.88,67
07/25/2003,12:26,248.92,248.92,248.75,248.75,1386
07/25/2003,12:29,248.83,248.83,248.83,248.83,4472
07/25/2003,12:31,248.83,248.83,248.83,248.83,22
07/25/2003,12:33,248.83,248.83,248.83,248.83,22
07/25/2003,12:37,248.88,248.88,248.88,248.88,22
07/25/2003,12:38,248.75,248.75,248.75,248.75,22
07/25/2003,12:43,248.7,248.7,248.7,248.7,22
07/25/2003,12:46,248.88,248.88,248.88,248.88,22
07/25/2003,12:48,248.7,248.88,248.7,248.88,246
07/25/2003,12:50,248.75,248.75,248.75,248.75,22
07/25/2003,12:51,248.88,248.88,248.88,248.88,447
07/25/2003,12:59,248.83,248.83,248.83,248.83,716
07/25/2003,13:01,248.92,248.97,248.92,248.97,1565
07/25/2003,13:04,249.06,249.06,249.06,249.06,22
07/25/2003,13:07,249.24,249.24,249.24,249.24,224
07/25/2003,13:11,248.97,248.97,248.97,248.97,22360
07/25/2003,13:13,249.33,249.33,249.33,249.33,67
07/25/2003,13:14,249.42,249.42,249.42,249.42,447
07/25/2003,13:15,249.42,249.77,249.42,249.77,1431
07/25/2003,13:16,250,250.09,250,250.09,291
07/25/2003,13:17,250.09,250.18,249.82,249.82,1185
07/25/2003,13:18,250.13,250.13,250.13,250.13,89
07/25/2003,13:19,250.13,250.13,250.13,250.13,134
07/25/2003,13:20,250.13,250.13,250.13,250.13,22
07/25/2003,13:25,250.09,250.09,250.09,250.09,11180
07/25/2003,13:32,249.86,250,249.86,250,783
07/25/2003,13:33,250.09,250.09,249.95,249.95,7155
07/25/2003,13:34,249.95,249.95,249.95,249.95,112
07/25/2003,13:36,249.82,249.82,249.82,249.82,447
07/25/2003,13:40,249.64,249.64,249.64,249.64,224
07/25/2003,13:43,249.6,249.6,249.6,249.6,67
07/25/2003,13:45,249.64,249.64,249.64,249.64,5590
07/25/2003,13:46,249.15,249.15,249.15,249.15,447
07/25/2003,13:47,248.97,248.97,248.61,248.61,4204
07/25/2003,13:48,248.75,248.88,248.75,248.88,67
07/25/2003,13:49,248.48,248.48,248.39,248.39,10062
07/25/2003,13:50,248.21,248.52,247.94,247.94,6373
07/25/2003,13:51,247.99,248.07,247.99,248.07,134
07/25/2003,13:52,248.12,248.12,248.12,248.12,3130
07/25/2003,13:53,248.21,248.21,248.21,248.21,3354
07/25/2003,13:54,248.21,248.21,248.21,248.21,179
07/25/2003,13:55,248.21,248.21,248.21,248.21,224
07/25/2003,13:56,248.21,248.21,248.21,248.21,1118
07/25/2003,13:57,248.21,248.21,248.21,248.21,13416
07/25/2003,13:58,248.16,248.16,248.16,248.16,45
07/25/2003,13:59,248.39,248.39,248.39,248.39,313
07/25/2003,14:00,248.43,248.52,248.43,248.52,2236
07/25/2003,14:03,248.66,248.66,248.66,248.66,447
07/25/2003,14:05,248.66,248.66,248.66,248.66,5590
07/25/2003,14:08,248.92,248.92,248.92,248.92,112
07/25/2003,14:13,248.92,248.92,248.92,248.92,22
07/25/2003,14:19,248.7,248.7,248.7,248.7,22
07/25/2003,14:21,248.88,248.88,248.66,248.66,894
07/25/2003,14:22,248.7,248.83,248.7,248.83,850
07/25/2003,14:26,248.61,248.61,248.61,248.61,447
07/25/2003,14:27,248.83,248.83,248.83,248.83,827
07/25/2003,14:30,248.88,248.88,248.88,248.88,1252
07/25/2003,14:32,249.1,249.1,248.97,248.97,1185
07/25/2003,14:37,249.28,249.28,249.28,249.28,22
07/25/2003,14:38,249.19,249.33,249.19,249.33,45
07/25/2003,14:40,249.77,249.77,249.77,249.77,134
07/25/2003,14:41,249.77,249.77,249.77,249.77,112
07/25/2003,14:44,249.77,249.77,249.77,249.77,22
07/25/2003,14:45,249.77,249.77,249.55,249.55,67
07/25/2003,14:46,249.55,249.55,249.55,249.55,447
07/25/2003,14:48,249.55,249.73,249.55,249.73,917
07/25/2003,14:53,249.77,249.77,249.77,249.77,179
07/25/2003,14:54,249.91,250,249.91,249.91,581
07/25/2003,14:57,249.91,249.91,249.91,249.91,447
07/25/2003,15:00,249.86,249.91,249.86,249.91,89
07/25/2003,15:01,249.91,249.91,249.91,249.91,157
07/25/2003,15:03,249.77,249.77,249.77,249.77,22
07/25/2003,15:06,250.22,250.22,250.22,250.22,22
07/25/2003,15:07,250.4,250.4,250.4,250.4,112
07/25/2003,15:08,250.67,250.89,250.67,250.89,1342
07/25/2003,15:09,250.98,250.98,250.98,250.98,112
07/25/2003,15:10,250.22,250.22,250.22,250.22,10286
07/25/2003,15:11,250.58,250.85,250.44,250.44,27212
07/25/2003,15:12,250.13,250.22,250.13,250.22,4472
07/25/2003,15:13,250.31,250.31,250.31,250.31,157
07/25/2003,15:14,250.13,250.13,250.13,250.13,45
07/25/2003,15:15,250,250.04,250,250.04,1275
07/25/2003,15:17,250.22,250.22,249.91,249.91,10532
07/25/2003,15:20,250.22,250.22,250.22,250.22,2236
07/25/2003,15:21,250.04,250.04,250.04,250.04,67
07/25/2003,15:22,250.18,250.18,250.09,250.09,313
07/25/2003,15:23,250.22,250.22,250.18,250.18,2258
07/25/2003,15:25,250.04,250.04,250.04,250.04,134
07/25/2003,15:26,250.09,250.09,250.09,250.09,22
07/25/2003,15:27,250.13,250.13,250.04,250.04,157
07/25/2003,15:28,250.13,250.18,250.13,250.18,45
07/25/2003,15:30,250.04,250.22,250.04,250.22,358
07/25/2003,15:31,250.22,250.22,250.22,250.22,5210
07/25/2003,15:33,250.44,250.44,250.44,250.44,693
07/25/2003,15:34,250.44,250.44,250.44,250.44,134
07/25/2003,15:36,250.22,250.44,250.22,250.22,559
07/25/2003,15:38,250.31,250.31,250.31,250.31,45
07/25/2003,15:39,250.4,250.4,250.4,250.4,134
07/25/2003,15:40,250.36,250.4,250.36,250.4,291
07/25/2003,15:41,250.31,250.44,250.31,250.44,291
07/25/2003,15:42,250.31,250.31,250.31,250.31,45
07/25/2003,15:43,250.44,250.44,250.4,250.4,157
07/25/2003,15:44,250.13,250.13,250.13,250.13,22
07/25/2003,15:45,250.31,250.4,250.31,250.36,134
07/25/2003,15:46,250.44,250.44,250.44,250.44,224
07/25/2003,15:47,250.49,250.53,250.49,250.53,2236
07/25/2003,15:48,250.58,250.62,250.49,250.49,2527
07/25/2003,15:49,250.49,250.49,250.31,250.31,1342
07/25/2003,15:50,250.49,250.49,250.44,250.44,134
07/25/2003,15:52,250.44,250.49,250.44,250.49,5657
07/25/2003,15:53,250.44,250.44,250.44,250.44,134
07/25/2003,15:54,250.49,250.49,250.49,250.49,179
07/25/2003,15:55,250.49,250.49,250.49,250.49,1096
07/25/2003,15:56,250.58,250.58,250.58,250.58,22
07/25/2003,15:57,250.49,250.49,250.49,250.49,402
07/25/2003,15:58,250.67,250.67,250.62,250.67,14847
07/25/2003,15:59,250.62,250.62,250.62,250.62,157
07/28/2003,09:34,250.13,250.13,250.13,250.13,4248
07/28/2003,09:35,250,250,249.91,249.91,134
07/28/2003,09:36,250.22,250.22,250.22,250.22,45
07/28/2003,09:37,251.56,251.56,251.56,251.56,335
07/28/2003,09:38,251.7,251.79,251.43,251.79,313
07/28/2003,09:39,252.14,252.14,251.97,251.97,514
07/28/2003,09:40,251.52,251.52,251.21,251.21,470
07/28/2003,09:41,251.34,251.56,251.34,251.56,1431
07/28/2003,09:42,251.47,251.47,251.47,251.47,22
07/28/2003,09:43,250.98,250.98,250.98,250.98,559
07/28/2003,09:44,250.45,250.45,250.45,250.45,2236
07/28/2003,09:45,250.67,250.67,250.67,250.67,67
07/28/2003,09:48,250.45,250.45,250.45,250.45,22
07/28/2003,09:49,250.13,250.13,250.04,250.04,246
07/28/2003,09:50,249.46,249.46,249.1,249.1,44855
07/28/2003,09:51,248.84,248.88,247.94,247.94,4293
07/28/2003,09:52,249.55,249.55,247.94,247.94,492
07/28/2003,09:54,248.07,248.43,247.76,247.76,24619
07/28/2003,09:55,247.9,247.9,247.9,247.9,224
07/28/2003,09:56,247.81,247.81,247.81,247.81,671
07/28/2003,09:57,247.72,247.72,247.72,247.72,224
07/28/2003,09:58,247.72,247.72,247.67,247.67,134
07/28/2003,09:59,247.23,247.49,247.09,247.49,7826
07/28/2003,10:00,247.14,247.14,247.14,247.14,112
07/28/2003,10:01,247.14,247.36,247.14,247.36,22159
07/28/2003,10:02,247.63,247.63,247.63,247.63,4472
07/28/2003,10:03,247.45,247.67,247.23,247.45,5970
07/28/2003,10:04,247.72,248.03,247.23,247.9,12589
07/28/2003,10:05,247.76,247.76,247.4,247.4,16770
07/28/2003,10:06,247.31,247.67,247.09,247.49,8072
07/28/2003,10:07,247.09,247.36,246.96,246.96,5836
07/28/2003,10:08,246.91,247.54,246.91,247.54,6417
07/28/2003,10:09,247.4,247.54,247.36,247.36,2706
07/28/2003,10:10,247.54,247.63,247.31,247.63,2706
07/28/2003,10:11,247.63,247.76,247.31,247.63,6373
07/28/2003,10:12,247.36,247.36,247.36,247.36,447
07/28/2003,10:13,247.4,247.4,247.4,247.4,22
07/28/2003,10:14,247.31,247.31,247.31,247.31,671
07/28/2003,10:15,247.31,247.31,247.31,247.31,447
07/28/2003,10:16,247.81,247.81,247.31,247.72,3600
07/28/2003,10:17,247.49,247.99,247.49,247.58,6417
07/28/2003,10:18,247.63,247.63,247.63,247.63,447
07/28/2003,10:19,247.63,247.63,247.63,247.63,2482
07/28/2003,10:20,247.67,247.67,247.67,247.67,447
07/28/2003,10:21,247.58,247.58,247.4,247.4,89
07/28/2003,10:22,247.31,247.85,247.18,247.31,4651
07/28/2003,10:25,248.12,248.12,247.99,247.99,1163
07/28/2003,10:26,248.3,248.3,247.85,247.85,89
07/28/2003,10:27,247.85,247.85,247.85,247.85,2236
07/28/2003,10:28,247.67,247.67,247.67,247.67,447
07/28/2003,10:29,247.54,247.54,247.54,247.54,1699
07/28/2003,10:30,247.99,247.99,247.99,247.99,2236
07/28/2003,10:32,248.16,248.16,248.16,248.16,112
07/28/2003,10:33,248.07,248.07,248.07,248.07,22
07/28/2003,10:34,248.43,248.43,248.21,248.21,470
07/28/2003,10:35,248.21,248.21,248.21,248.21,22
07/28/2003,10:36,248.61,248.61,248.34,248.34,157
07/28/2003,10:37,248.61,248.61,248.61,248.61,425
07/28/2003,10:39,248.88,248.88,248.21,248.21,2594
07/28/2003,10:40,248.88,248.88,248.88,248.88,5590
07/28/2003,10:41,248.66,248.66,248.66,248.66,179
07/28/2003,10:44,248.7,248.7,248.61,248.61,1006
07/28/2003,10:45,248.07,248.21,248.07,248.21,1811
07/28/2003,10:50,247.99,248.07,247.99,248.07,291
07/28/2003,10:53,247.99,247.99,247.99,247.99,89
07/28/2003,10:54,247.94,247.99,247.9,247.94,402
07/28/2003,10:55,247.94,247.94,247.94,247.94,89
07/28/2003,10:56,247.99,247.99,247.99,247.99,157
07/28/2003,10:57,248.34,248.34,248.34,248.34,22
07/28/2003,11:00,248.21,248.21,248.21,248.21,112
07/28/2003,11:03,248.43,248.43,248.43,248.43,45
07/28/2003,11:04,248.21,248.21,248.21,248.21,447
07/28/2003,11:09,248.92,248.92,248.92,248.92,2236
07/28/2003,11:10,248.7,248.7,248.7,248.7,3354
07/28/2003,11:11,248.92,248.92,248.92,248.92,134
07/28/2003,11:12,249.33,249.33,249.33,249.33,22
07/28/2003,11:13,249.19,249.19,249.19,249.19,112
07/28/2003,11:14,249.37,249.37,249.28,249.28,45
07/28/2003,11:17,249.68,249.86,249.68,249.77,2571
07/28/2003,11:18,249.73,249.73,249.73,249.73,3354
07/28/2003,11:21,250.13,250.13,250.13,250.13,805
07/28/2003,11:22,250,250,250,250,402
07/28/2003,11:23,250.09,250.09,249.77,249.77,3019
07/28/2003,11:24,250.18,250.31,250,250.22,1476
07/28/2003,11:25,250.36,250.36,250.36,250.36,693
07/28/2003,11:26,250.36,250.71,250.36,250.71,1163
07/28/2003,11:28,250.58,250.58,250.58,250.58,22
07/28/2003,11:30,250.45,250.45,250.31,250.31,514
07/28/2003,11:31,250.22,250.22,250.13,250.13,246
07/28/2003,11:32,250.09,250.09,250.09,250.09,447
07/28/2003,11:38,250.09,250.09,250.09,250.09,447
07/28/2003,11:39,250.4,250.4,250.22,250.22,5814
07/28/2003,11:40,250.22,250.22,250.22,250.22,6037
07/28/2003,11:42,250.31,250.31,250.31,250.31,224
07/28/2003,11:44,249.73,249.73,249.55,249.55,134
07/28/2003,11:45,249.46,249.46,249.46,249.46,224
07/28/2003,11:46,249.55,249.55,249.55,249.55,358
07/28/2003,11:48,249.37,249.37,249.37,249.37,112
07/28/2003,11:53,249.24,249.24,249.24,249.24,112
07/28/2003,11:58,248.88,248.88,248.88,248.88,224
07/28/2003,12:00,248.66,248.66,248.66,248.66,22
07/28/2003,12:03,248.25,248.25,248.25,248.25,179
07/28/2003,12:04,248.07,248.07,248.07,248.07,470
07/28/2003,12:06,248.21,248.21,248.21,248.21,22
07/28/2003,12:07,248.07,248.07,247.94,247.94,3354
07/28/2003,12:08,247.94,247.94,247.94,247.94,134
07/28/2003,12:10,247.67,247.81,247.31,247.31,3153
07/28/2003,12:11,247.31,247.36,247.31,247.31,2639
07/28/2003,12:12,247.14,247.14,247.09,247.09,2460
07/28/2003,12:13,247.4,247.4,246.87,246.87,8005
07/28/2003,12:14,247.14,247.14,247.14,247.14,335
07/28/2003,12:15,247.09,247.09,246.87,246.87,984
07/28/2003,12:16,247.09,247.09,247.09,247.09,201
07/28/2003,12:18,247.4,247.4,247.23,247.23,67
07/28/2003,12:20,247.09,247.09,246.87,246.87,447
07/28/2003,12:21,247,247,246.78,246.78,5612
07/28/2003,12:22,246.91,246.91,246.91,246.91,22
07/28/2003,12:25,247.31,247.31,247.31,247.31,22
07/28/2003,12:27,246.96,246.96,246.96,246.96,45
07/28/2003,12:31,247.36,247.36,247.36,247.36,201
07/28/2003,12:35,247.54,247.54,247.23,247.23,2795
07/28/2003,12:36,247.54,247.76,247.54,247.76,2594
07/28/2003,12:37,247.76,247.76,247.76,247.76,872
07/28/2003,12:38,247.85,247.85,247.85,247.85,2236
07/28/2003,12:39,247.81,247.85,247.81,247.85,268
07/28/2003,12:43,248.21,248.57,248.21,248.57,10733
07/28/2003,12:44,248.43,248.43,248.3,248.3,335
07/28/2003,12:45,248.21,248.21,248.21,248.21,559
07/28/2003,12:46,248.21,248.21,248.21,248.21,2348
07/28/2003,12:50,248.88,248.88,248.88,248.88,22
07/28/2003,12:51,248.52,248.52,248.52,248.52,224
07/28/2003,12:53,248.21,248.21,248.21,248.21,22
07/28/2003,12:55,248.03,248.03,248.03,248.03,671
07/28/2003,12:58,248.61,248.61,248.61,248.61,671
07/28/2003,12:59,248.7,248.7,248.7,248.7,45
07/28/2003,13:00,249.01,249.06,249.01,249.06,134
07/28/2003,13:01,249.06,249.06,248.84,248.84,179
07/28/2003,13:02,248.66,248.66,248.66,248.66,45
07/28/2003,13:03,248.88,248.88,248.88,248.88,671
07/28/2003,13:04,249.06,249.28,249.01,249.06,1565
07/28/2003,13:05,248.79,248.79,248.79,248.79,22
07/28/2003,13:08,249.01,249.01,249.01,249.01,447
07/28/2003,13:11,248.75,248.75,248.75,248.75,1342
07/28/2003,13:12,248.7,248.7,248.66,248.66,470
07/28/2003,13:20,248.66,248.66,248.66,248.66,1744
07/28/2003,13:25,248.75,248.75,248.75,248.75,67
07/28/2003,13:27,248.75,248.75,248.75,248.75,67
07/28/2003,13:31,248.52,248.79,248.52,248.79,45
07/28/2003,13:40,249.1,249.1,249.1,249.1,291
07/28/2003,13:41,249.1,249.1,249.1,249.1,1945
07/28/2003,13:50,249.51,249.51,249.51,249.51,783
07/28/2003,13:54,249.51,249.77,249.51,249.77,1342
07/28/2003,13:55,249.77,249.77,249.77,249.77,559
07/28/2003,13:56,249.73,249.73,249.73,249.73,3354
07/28/2003,13:57,249.55,249.55,249.55,249.55,1118
07/28/2003,13:58,249.91,249.91,249.91,249.91,894
07/28/2003,13:59,249.91,250.04,249.91,250.04,559
07/28/2003,14:02,250,250,250,250,67
07/28/2003,14:03,250,250,250,250,246
07/28/2003,14:06,249.91,249.95,249.86,249.95,67
07/28/2003,14:07,249.86,249.86,249.86,249.86,112
07/28/2003,14:08,249.86,249.86,249.77,249.77,1073
07/28/2003,14:09,249.77,249.77,249.77,249.77,872
07/28/2003,14:10,250.04,250.18,250.04,250.18,358
07/28/2003,14:11,250.13,250.45,250.13,250.45,2370
07/28/2003,14:12,250.45,250.45,250.36,250.36,335
07/28/2003,14:13,250.4,250.45,250.13,250.13,3466
07/28/2003,14:14,250.09,250.09,250.09,250.09,2236
07/28/2003,14:15,250.18,250.18,249.95,249.95,3578
07/28/2003,14:17,250,250,250,250,3354
07/28/2003,14:19,249.95,249.95,249.82,249.86,291
07/28/2003,14:22,250,250,250,250,2236
07/28/2003,14:27,249.46,249.46,249.46,249.46,45
07/28/2003,14:29,249.86,249.86,249.86,249.86,22
07/28/2003,14:32,249.64,249.64,249.64,249.64,67
07/28/2003,14:33,249.68,249.68,249.68,249.68,447
07/28/2003,14:34,249.42,249.51,249.37,249.51,3868
07/28/2003,14:35,249.33,249.33,249.15,249.15,1834
07/28/2003,14:37,249.6,249.77,249.6,249.77,8273
07/28/2003,14:38,249.73,249.73,249.73,249.73,4472
07/28/2003,14:40,249.64,249.64,249.64,249.64,2236
07/28/2003,14:41,249.77,249.77,249.77,249.77,2236
07/28/2003,14:42,249.15,249.15,249.1,249.1,380
07/28/2003,14:43,249.24,249.24,249.24,249.24,22
07/28/2003,14:44,249.55,249.55,249.55,249.55,112
07/28/2003,14:46,249.6,249.6,249.6,249.6,22
07/28/2003,14:50,249.64,249.64,249.64,249.64,112
07/28/2003,14:51,249.77,249.77,249.77,249.77,22
07/28/2003,14:52,249.77,249.77,249.77,249.77,4472
07/28/2003,14:53,249.73,249.73,249.64,249.64,5635
07/28/2003,14:57,249.6,249.6,249.6,249.6,45
07/28/2003,15:01,249.77,249.77,249.6,249.77,67
07/28/2003,15:02,249.91,249.91,249.91,249.91,112
07/28/2003,15:03,250.18,250.18,250.18,250.18,134
07/28/2003,15:04,249.82,249.95,249.82,249.95,45
07/28/2003,15:05,250.18,250.18,250.18,250.18,671
07/28/2003,15:11,249.64,249.64,249.64,249.64,22
07/28/2003,15:13,249.86,249.86,249.73,249.73,67
07/28/2003,15:16,249.73,249.73,249.73,249.73,45
07/28/2003,15:17,249.73,249.73,249.73,249.73,22
07/28/2003,15:19,249.73,249.73,249.73,249.73,22
07/28/2003,15:20,250,250,250,250,1789
07/28/2003,15:22,249.91,249.91,249.91,249.91,22
07/28/2003,15:24,249.91,249.91,249.91,249.91,45
07/28/2003,15:25,250.09,250.09,250.09,250.09,961
07/28/2003,15:29,250.09,250.18,250.09,250.18,67
07/28/2003,15:30,250.18,250.18,250.18,250.18,67
07/28/2003,15:31,250.22,250.22,250.22,250.22,45
07/28/2003,15:32,250.36,250.36,250.36,250.36,224
07/28/2003,15:34,250.22,250.22,250.22,250.22,22
07/28/2003,15:36,250.22,250.22,250.22,250.22,425
07/28/2003,15:37,250,250,250,250,67
07/28/2003,15:40,250,250,250,250,67
07/28/2003,15:42,249.82,249.82,249.46,249.46,89
07/28/2003,15:43,249.73,249.73,249.73,249.73,22
07/28/2003,15:45,249.46,249.46,249.46,249.46,22
07/28/2003,15:48,249.73,249.73,249.73,249.73,447
07/28/2003,15:49,249.95,249.95,249.73,249.73,537
07/28/2003,15:51,249.95,249.95,249.95,249.95,604
07/28/2003,15:53,250,250,249.95,249.95,112
07/28/2003,15:54,249.95,249.95,249.95,249.95,246
07/28/2003,15:55,249.77,249.77,249.77,249.77,850
07/28/2003,15:56,249.95,249.95,249.95,249.95,45
07/28/2003,15:59,250,250,250,250,89
07/29/2003,09:37,248.66,248.66,247.81,247.81,7781
07/29/2003,09:38,248.21,249.1,248.21,249.1,1565
07/29/2003,09:39,248.88,249.73,248.88,249.73,5679
07/29/2003,09:40,249.37,249.37,249.37,249.37,1118
07/29/2003,09:41,248.88,249.19,248.66,249.19,4964
07/29/2003,09:42,249.19,249.19,248.66,249.19,12186
07/29/2003,09:44,248.75,248.75,248.61,248.61,492
07/29/2003,09:46,247.76,247.81,247.54,247.54,380
07/29/2003,09:47,247.54,247.54,247.31,247.31,1163
07/29/2003,09:48,247.09,247.09,246.91,246.91,1431
07/29/2003,09:49,246.87,246.87,246.69,246.87,2214
07/29/2003,09:50,247,247,246.69,246.69,89
07/29/2003,09:51,246.87,246.87,246.87,246.87,2236
07/29/2003,09:52,246.64,246.69,246.46,246.69,537
07/29/2003,09:53,246.64,246.73,246.6,246.73,12075
07/29/2003,09:54,246.64,246.64,246.64,246.64,2571
07/29/2003,09:55,246.87,246.87,246.64,246.64,5031
07/29/2003,09:56,246.64,246.64,246.42,246.42,2683
07/29/2003,09:57,245.97,246.06,245.53,245.97,3578
07/29/2003,09:58,245.53,246.06,245.35,245.61,18648
07/29/2003,09:59,245.12,245.35,244.85,244.85,6127
07/29/2003,10:00,245.08,245.08,244.41,244.41,1409
07/29/2003,10:01,244.59,244.59,244.36,244.36,514
07/29/2003,10:02,244.32,244.63,243.74,244.63,2012
07/29/2003,10:03,244.18,244.41,244.18,244.18,1319
07/29/2003,10:04,243.87,244.18,243.87,244.18,246
07/29/2003,10:05,243.74,244.18,243.74,243.74,1856
07/29/2003,10:06,243.74,243.74,243.29,243.74,1856
07/29/2003,10:07,244.18,244.18,244.09,244.09,4763
07/29/2003,10:08,244.18,244.18,243.51,244.18,6194
07/29/2003,10:09,244,244,243.74,243.74,4293
07/29/2003,10:10,244.23,244.23,243.74,243.74,5255
07/29/2003,10:11,243.96,243.96,243.96,243.96,738
07/29/2003,10:12,243.96,243.96,243.69,243.69,1811
07/29/2003,10:13,243.92,243.92,243.92,243.92,224
07/29/2003,10:14,243.74,243.92,243.74,243.92,4606
07/29/2003,10:15,243.74,243.92,243.74,243.74,2325
07/29/2003,10:16,243.74,243.74,243.74,243.74,8385
07/29/2003,10:17,243.56,243.56,243.56,243.56,67
07/29/2003,10:18,243.47,243.74,243.47,243.56,1878
07/29/2003,10:19,243.51,243.92,243.51,243.78,716
07/29/2003,10:20,244.23,244.27,243.96,244.09,14266
07/29/2003,10:21,244,244.18,244,244.18,2348
07/29/2003,10:23,244.05,244.05,243.83,243.83,291
07/29/2003,10:24,243.78,243.78,243.74,243.74,89
07/29/2003,10:25,243.74,243.74,243.56,243.6,291
07/29/2003,10:26,243.74,243.87,243.56,243.56,581
07/29/2003,10:27,243.87,243.87,243.6,243.6,716
07/29/2003,10:28,243.96,243.96,243.74,243.74,716
07/29/2003,10:29,243.78,243.78,243.74,243.74,134
07/29/2003,10:30,243.74,243.74,243.74,243.74,22
07/29/2003,10:31,243.74,243.74,243.74,243.74,45
07/29/2003,10:32,243.74,243.74,243.74,243.74,22
07/29/2003,10:33,243.74,243.78,243.74,243.78,67
07/29/2003,10:34,243.65,243.65,243.33,243.33,492
07/29/2003,10:35,243.47,243.56,243.38,243.51,2527
07/29/2003,10:36,243.29,243.56,243.24,243.24,1006
07/29/2003,10:37,243.51,243.51,242.84,242.84,1096
07/29/2003,10:38,243.33,243.33,243.02,243.02,67
07/29/2003,10:40,243.51,243.51,243.29,243.47,134
07/29/2003,10:41,243.16,243.47,242.84,242.84,4338
07/29/2003,10:42,242.84,242.98,242.71,242.75,5322
07/29/2003,10:43,242.84,242.84,242.39,242.39,961
07/29/2003,10:44,242.39,242.71,242.39,242.62,5858
07/29/2003,10:45,242.62,242.62,242.62,242.62,224
07/29/2003,10:47,242.84,242.84,242.84,242.84,2258
07/29/2003,10:48,242.89,243.07,242.89,243.02,537
07/29/2003,10:49,243.02,243.02,243.02,243.02,1453
07/29/2003,10:50,243.07,243.07,243.07,243.07,89
07/29/2003,10:51,243.24,243.24,242.98,242.98,291
07/29/2003,10:52,242.98,243.29,242.98,243.29,291
07/29/2003,10:54,243.16,243.2,243.16,243.2,112
07/29/2003,10:55,243.2,243.2,243.2,243.2,45
07/29/2003,10:56,243.07,243.29,243.07,243.07,1006
07/29/2003,10:57,242.98,243.24,242.98,243.24,112
07/29/2003,10:58,242.93,243.24,242.93,243.24,581
07/29/2003,10:59,242.84,242.84,242.84,242.84,447
07/29/2003,11:00,242.89,242.89,242.66,242.66,447
07/29/2003,11:01,242.66,242.66,242.62,242.62,492
07/29/2003,11:06,242.75,242.75,242.75,242.75,246
07/29/2003,11:07,242.62,242.62,242.53,242.53,671
07/29/2003,11:08,242.57,242.57,242.22,242.44,6194
07/29/2003,11:09,242.26,242.71,242.26,242.71,2393
07/29/2003,11:10,242.84,242.84,242.84,242.84,2012
07/29/2003,11:11,242.84,242.84,242.84,242.84,2773
07/29/2003,11:12,242.84,242.84,242.84,242.84,4472
07/29/2003,11:13,242.84,242.84,242.84,242.84,112
07/29/2003,11:15,242.62,242.62,242.62,242.62,22
07/29/2003,11:17,242.84,242.84,242.84,242.84,3689
07/29/2003,11:18,242.84,242.98,242.84,242.98,1364
07/29/2003,11:19,242.98,242.98,242.98,242.98,1118
07/29/2003,11:20,242.98,242.98,242.84,242.84,1342
07/29/2003,11:21,242.62,242.84,242.62,242.84,1789
07/29/2003,11:22,242.84,242.84,242.66,242.66,1811
07/29/2003,11:23,242.62,242.84,242.62,242.84,559
07/29/2003,11:24,242.84,242.84,242.66,242.66,492
07/29/2003,11:25,242.8,242.8,242.8,242.8,45
07/29/2003,11:28,242.93,242.93,242.93,242.93,470
07/29/2003,11:31,242.84,242.84,242.84,242.84,89
07/29/2003,11:32,242.66,242.66,242.62,242.62,45
07/29/2003,11:33,242.84,242.84,242.84,242.84,45
07/29/2003,11:34,242.62,242.62,242.62,242.62,224
07/29/2003,11:35,242.93,242.93,242.93,242.93,224
07/29/2003,11:37,243.02,243.02,243.02,243.02,45
07/29/2003,11:39,243.16,243.16,243.16,243.16,22360
07/29/2003,11:40,242.93,243.02,242.93,243.02,1140
07/29/2003,11:41,243.02,243.02,243.02,243.02,45
07/29/2003,11:42,243.02,243.02,243.02,243.02,157
07/29/2003,11:43,243.07,243.07,243.07,243.07,447
07/29/2003,11:46,243.11,243.11,243.11,243.11,89
07/29/2003,11:47,243.47,243.56,243.16,243.56,805
07/29/2003,11:50,243.74,243.74,243.74,243.74,470
07/29/2003,11:51,243.65,243.65,243.65,243.65,67
07/29/2003,11:54,243.51,243.51,243.51,243.51,45
07/29/2003,11:55,243.24,243.24,243.24,243.24,671
07/29/2003,11:56,243.51,243.74,243.51,243.74,1342
07/29/2003,11:58,244.18,244.18,244.18,244.18,134
07/29/2003,12:00,243.92,243.92,243.6,243.6,447
07/29/2003,12:01,243.47,243.47,243.47,243.47,45
07/29/2003,12:02,243.29,243.29,243.24,243.24,693
07/29/2003,12:05,243.65,243.65,243.51,243.51,67
07/29/2003,12:06,243.65,243.65,243.65,243.65,358
07/29/2003,12:07,243.29,243.29,243.29,243.29,112
07/29/2003,12:08,243.38,243.38,243.38,243.38,1118
07/29/2003,12:11,243.47,243.47,243.47,243.47,22
07/29/2003,12:14,243.02,243.02,243.02,243.02,22
07/29/2003,12:15,243.02,243.02,243.02,243.02,22
07/29/2003,12:20,243.47,243.47,243.47,243.47,45
07/29/2003,12:21,243.47,243.56,243.47,243.56,671
07/29/2003,12:24,243.6,243.6,243.6,243.6,1856
07/29/2003,12:25,243.6,243.6,243.11,243.11,45
07/29/2003,12:27,242.98,242.98,242.93,242.93,1565
07/29/2003,12:28,242.93,242.93,242.71,242.71,559
07/29/2003,12:29,242.62,242.84,242.62,242.84,4025
07/29/2003,12:30,242.48,242.48,242.48,242.48,3354
07/29/2003,12:33,242.39,242.39,242.39,242.39,22
07/29/2003,12:34,242.8,242.8,242.8,242.8,45
07/29/2003,12:36,242.8,242.8,242.8,242.8,89
07/29/2003,12:38,242.48,242.48,242.48,242.48,22
07/29/2003,12:41,242.57,242.57,242.57,242.57,224
07/29/2003,12:42,242.8,242.8,242.8,242.8,22
07/29/2003,12:43,242.8,242.98,242.57,242.57,358
07/29/2003,12:45,242.93,243.07,242.93,243.07,268
07/29/2003,12:47,243.11,243.11,243.11,243.11,89
07/29/2003,12:48,243.11,243.11,243.11,243.11,850
07/29/2003,12:49,243.2,243.2,243.2,243.2,45
07/29/2003,12:50,243.29,243.29,243.11,243.11,1252
07/29/2003,12:51,243.11,243.11,243.11,243.11,224
07/29/2003,12:55,243.38,243.38,243.38,243.38,112
07/29/2003,12:56,243.6,243.6,243.6,243.6,2795
07/29/2003,12:57,243.51,243.51,243.51,243.51,112
07/29/2003,12:58,243.83,243.83,243.6,243.6,134
07/29/2003,12:59,243.96,244,243.96,244,470
07/29/2003,13:00,244.18,244.18,243.78,243.78,2236
07/29/2003,13:02,244.09,244.09,244.09,244.09,2236
07/29/2003,13:03,244.23,244.23,244.23,244.23,112
07/29/2003,13:04,244.18,244.23,244.18,244.23,22472
07/29/2003,13:05,244.23,244.27,244.18,244.27,671
07/29/2003,13:06,244.18,244.41,244.18,244.41,470
07/29/2003,13:07,244.41,244.41,244.36,244.36,45
07/29/2003,13:08,244.41,244.41,244.18,244.18,11516
07/29/2003,13:10,244.41,244.41,244.41,244.41,67
07/29/2003,13:12,244.41,244.41,244.41,244.41,22
07/29/2003,13:13,244.41,244.41,244.41,244.41,224
07/29/2003,13:14,244.45,244.45,244.45,244.45,22
07/29/2003,13:15,244.41,244.41,244.41,244.41,22
07/29/2003,13:16,244.63,244.63,244.63,244.63,22
07/29/2003,13:17,244.63,244.63,244.36,244.36,224
07/29/2003,13:21,244.32,244.41,244.18,244.41,559
07/29/2003,13:22,244.23,244.23,244.23,244.23,224
07/29/2003,13:24,244.18,244.41,244.18,244.41,380
07/29/2003,13:26,244.36,244.36,244.36,244.36,89
07/29/2003,13:27,244.41,244.41,244.41,244.41,22
07/29/2003,13:28,244.41,244.45,244.41,244.45,291
07/29/2003,13:29,244.27,244.27,244.27,244.27,22
07/29/2003,13:32,244.59,244.59,244.59,244.59,335
07/29/2003,13:34,244.5,244.5,244.5,244.5,89
07/29/2003,13:36,244.54,244.54,244.41,244.54,514
07/29/2003,13:37,244.63,244.63,244.18,244.18,626
07/29/2003,13:39,244.63,244.63,244.63,244.63,112
07/29/2003,13:41,244.41,244.5,244.41,244.5,581
07/29/2003,13:42,244.45,244.45,244.45,244.45,22
07/29/2003,13:43,244.45,244.45,244.45,244.45,22
07/29/2003,13:44,244.41,244.41,244.18,244.18,67
07/29/2003,13:45,244.18,244.18,244.18,244.18,45
07/29/2003,13:51,244.05,244.05,244.05,244.05,45
07/29/2003,13:52,243.74,244.05,243.74,244.05,246
07/29/2003,13:58,243.83,243.83,243.83,243.83,22
07/29/2003,14:00,244.23,244.23,243.74,243.74,2840
07/29/2003,14:03,243.96,243.96,243.96,243.96,45
07/29/2003,14:08,243.56,243.56,243.56,243.56,335
07/29/2003,14:09,243.47,243.56,243.47,243.56,447
07/29/2003,14:10,243.6,243.6,243.6,243.6,45
07/29/2003,14:11,243.38,243.38,243.38,243.38,45
07/29/2003,14:13,243.74,243.74,243.65,243.74,1185
07/29/2003,14:14,243.51,243.51,243.51,243.51,2281
07/29/2003,14:15,243.42,243.42,243.42,243.42,358
07/29/2003,14:16,243.56,243.56,243.56,243.56,22
07/29/2003,14:18,243.51,243.51,243.51,243.51,224
07/29/2003,14:21,243.6,243.6,243.6,243.6,537
07/29/2003,14:22,243.6,243.6,243.42,243.56,2393
07/29/2003,14:23,243.38,243.38,243.38,243.38,157
07/29/2003,14:24,243.42,243.42,243.42,243.42,112
07/29/2003,14:27,243.65,243.65,243.38,243.38,89
07/29/2003,14:28,243.16,243.16,243.16,243.16,224
07/29/2003,14:29,243.11,243.11,243.11,243.11,89
07/29/2003,14:30,243.11,243.11,243.11,243.11,1610
07/29/2003,14:31,243.2,243.2,243.2,243.2,22
07/29/2003,14:33,243.29,243.29,243.16,243.16,45
07/29/2003,14:34,243.29,243.29,243.29,243.29,850
07/29/2003,14:35,243.38,243.38,243.38,243.38,22
07/29/2003,14:36,242.98,243.29,242.98,243.29,6753
07/29/2003,14:37,243.29,243.29,243.07,243.07,313
07/29/2003,14:38,243.29,243.29,243.29,243.29,2236
07/29/2003,14:41,243.2,243.2,243.2,243.2,2236
07/29/2003,14:42,243.02,243.02,243.02,243.02,89
07/29/2003,14:46,243.33,243.33,243.33,243.33,22
07/29/2003,14:47,243.07,243.07,243.07,243.07,67
07/29/2003,14:51,242.84,242.84,242.84,242.84,112
07/29/2003,14:53,243.33,243.38,242.93,243.38,894
07/29/2003,14:54,243.07,243.07,243.07,243.07,22
07/29/2003,14:55,243.24,243.24,243.07,243.07,45
07/29/2003,14:56,243.07,243.07,243.02,243.02,134
07/29/2003,14:57,243.02,243.02,243.02,243.02,671
07/29/2003,15:00,243.07,243.07,242.98,242.98,246
07/29/2003,15:02,242.98,242.98,242.98,242.98,224
07/29/2003,15:03,242.93,242.93,242.93,242.93,22
07/29/2003,15:04,242.93,242.93,242.93,242.93,112
07/29/2003,15:05,242.84,242.93,242.84,242.93,492
07/29/2003,15:06,243.07,243.07,243.07,243.07,45
07/29/2003,15:07,243.2,243.2,243.2,243.2,22
07/29/2003,15:08,243.2,243.2,243.2,243.2,22
07/29/2003,15:10,243.38,243.38,243.38,243.38,157
07/29/2003,15:12,243.02,243.02,242.89,242.89,45
07/29/2003,15:14,242.98,243.02,242.98,243.02,112
07/29/2003,15:16,242.93,242.93,242.93,242.93,224
07/29/2003,15:17,242.93,242.93,242.93,242.93,224
07/29/2003,15:18,242.93,243.07,242.93,243.07,2303
07/29/2003,15:20,242.93,242.93,242.93,242.93,45
07/29/2003,15:22,243.29,243.42,243.29,243.42,246
07/29/2003,15:23,243.29,243.29,243.29,243.29,134
07/29/2003,15:24,243.42,243.42,243.29,243.29,313
07/29/2003,15:25,243.29,243.29,243.29,243.29,22
07/29/2003,15:26,243.47,243.47,243.47,243.47,134
07/29/2003,15:27,243.38,243.47,243.38,243.47,2191
07/29/2003,15:28,243.6,243.6,243.6,243.6,22
07/29/2003,15:29,243.47,243.47,243.47,243.47,67
07/29/2003,15:30,243.38,243.38,243.38,243.38,224
07/29/2003,15:31,243.38,243.38,243.38,243.38,671
07/29/2003,15:32,243.29,243.29,243.29,243.29,201
07/29/2003,15:33,243.29,243.29,243.29,243.29,45
07/29/2003,15:35,243.33,243.56,243.33,243.56,112
07/29/2003,15:38,243.47,243.56,243.47,243.56,447
07/29/2003,15:40,243.42,243.42,243.42,243.42,67
07/29/2003,15:41,243.38,243.38,243.38,243.38,67
07/29/2003,15:42,243.38,243.38,243.38,243.38,22
07/29/2003,15:43,243.38,243.42,243.38,243.42,2258
07/29/2003,15:44,243.33,243.38,243.29,243.29,2482
07/29/2003,15:45,243.51,243.51,243.29,243.29,4070
07/29/2003,15:46,243.29,243.29,243.29,243.29,179
07/29/2003,15:47,243.29,243.29,243.29,243.29,112
07/29/2003,15:48,243.29,243.29,243.2,243.2,201
07/29/2003,15:49,243.16,243.33,243.16,243.33,3399
07/29/2003,15:50,243.33,243.33,243.16,243.16,179
07/29/2003,15:51,243.33,243.51,243.2,243.29,1252
07/29/2003,15:52,243.51,243.51,243.29,243.51,1409
07/29/2003,15:55,243.51,243.51,243.47,243.47,313
07/29/2003,15:57,243.42,243.42,243.42,243.42,22
07/29/2003,15:58,243.11,243.2,243.07,243.07,425
07/29/2003,15:59,243.07,243.07,242.84,242.84,447
07/30/2003,09:36,244.25,244.25,244.25,244.25,1006
07/30/2003,09:37,243.35,243.35,242.68,243.26,358
07/30/2003,09:38,243.13,243.13,242.68,242.73,335
07/30/2003,09:39,243.26,243.26,242.23,242.37,5656
07/30/2003,09:40,242.55,242.55,242.01,242.1,1520
07/30/2003,09:41,241.74,241.74,241.61,241.61,1610
07/30/2003,09:42,241.56,242.01,241.56,241.56,1788
07/30/2003,09:43,241.56,241.56,241.56,241.56,224
07/30/2003,09:44,241.74,241.74,241.74,241.74,1565
07/30/2003,09:46,243.62,244.07,243.62,244.07,1408
07/30/2003,09:47,244.47,244.47,244.47,244.47,1229
07/30/2003,09:48,244.02,244.6,244.02,244.6,5790
07/30/2003,09:49,244.47,244.47,244.47,244.47,6729
07/30/2003,09:50,244.47,244.47,244.25,244.25,9076
07/30/2003,09:51,244.47,244.47,244.47,244.47,380
07/30/2003,09:52,244.69,244.92,244.52,244.52,24881
07/30/2003,09:53,244.47,244.47,244.34,244.34,894
07/30/2003,09:54,244.29,244.38,244.29,244.38,425
07/30/2003,09:55,244.47,244.56,244.47,244.56,1431
07/30/2003,09:56,244.38,244.47,243.84,243.84,2303
07/30/2003,09:57,243.58,243.67,243.35,243.58,1319
07/30/2003,09:58,243.13,243.13,243.13,243.13,3353
07/30/2003,09:59,242.68,242.9,242.68,242.9,1252
07/30/2003,10:00,242.9,242.9,242.14,242.68,3688
07/30/2003,10:01,242.05,242.05,241.83,241.92,3286
07/30/2003,10:02,242.1,242.32,242.1,242.1,872
07/30/2003,10:03,242.32,242.68,242.28,242.32,10462
07/30/2003,10:04,242.23,242.46,242.23,242.23,2683
07/30/2003,10:05,242.28,242.28,242.1,242.1,67
07/30/2003,10:06,241.65,241.65,241.65,241.65,156
07/30/2003,10:08,241.47,241.65,241.43,241.65,1431
07/30/2003,10:10,242.1,242.1,241.88,241.88,358
07/30/2003,10:11,241.88,241.88,241.88,241.88,224
07/30/2003,10:12,241.88,241.88,241.88,241.88,782
07/30/2003,10:13,241.61,241.74,241.61,241.74,246
07/30/2003,10:14,241.74,241.88,241.65,241.65,447
07/30/2003,10:16,241.56,241.61,241.56,241.56,1118
07/30/2003,10:17,241.88,241.88,241.56,241.56,2347
07/30/2003,10:19,242.28,242.68,242.28,242.32,1967
07/30/2003,10:20,242.64,242.77,241.92,241.92,26691
07/30/2003,10:21,242.68,242.86,242.68,242.77,2258
07/30/2003,10:23,242.68,242.68,242.68,242.68,45
07/30/2003,10:24,242.68,242.99,242.68,242.99,4806
07/30/2003,10:25,243.13,243.13,243.13,243.13,224
07/30/2003,10:26,243.35,243.35,242.77,242.77,5924
07/30/2003,10:27,243.35,243.35,243.35,243.35,3577
07/30/2003,10:29,243.58,243.75,243.58,243.75,782
07/30/2003,10:30,243.75,243.8,242.99,243.17,1229
07/30/2003,10:31,243.13,243.13,242.64,242.64,134
07/30/2003,10:32,242.9,243.13,242.9,243.13,559
07/30/2003,10:33,243.58,243.58,243.13,243.13,3510
07/30/2003,10:34,242.86,242.86,242.86,242.86,112
07/30/2003,10:35,243.26,243.26,243.26,243.26,447
07/30/2003,10:36,243.35,243.44,243.35,243.44,67
07/30/2003,10:37,243.62,244.02,243.62,244.02,2839
07/30/2003,10:38,244.25,244.29,244.25,244.29,134
07/30/2003,10:39,244.47,244.47,244.02,244.47,7422
07/30/2003,10:40,244.02,244.25,243.58,243.58,7623
07/30/2003,10:41,243.49,243.75,243.49,243.75,179
07/30/2003,10:42,243.75,243.75,243.75,243.75,358
07/30/2003,10:44,243.89,243.89,243.89,243.89,156
07/30/2003,10:45,244.2,244.25,244.2,244.25,89
07/30/2003,10:46,244.25,244.87,244.25,244.87,2146
07/30/2003,10:47,245.1,245.1,244.87,245.1,6326
07/30/2003,10:48,245.19,245.5,245.14,245.41,2347
07/30/2003,10:49,245.37,245.37,245.14,245.37,6840
07/30/2003,10:50,245.14,245.59,245.14,245.59,268
07/30/2003,10:51,245.59,245.59,245.14,245.23,1006
07/30/2003,10:52,245.59,245.59,245.37,245.37,89
07/30/2003,10:53,245.19,245.28,245.14,245.14,1252
07/30/2003,10:54,244.96,244.96,244.69,244.69,18442
07/30/2003,10:55,244.96,245.05,244.92,244.92,7735
07/30/2003,10:56,244.56,245.37,244.56,245.37,16833
07/30/2003,10:57,245.14,245.59,245.14,245.59,9545
07/30/2003,10:58,245.37,245.37,245.14,245.14,2504
07/30/2003,10:59,245.1,245.1,244.74,244.74,67
07/30/2003,11:00,245.28,245.28,244.69,244.69,5812
07/30/2003,11:01,244.6,244.83,244.25,244.83,2325
07/30/2003,11:02,244.43,244.92,244.43,244.92,3688
07/30/2003,11:03,244.83,244.83,244.83,244.83,201
07/30/2003,11:04,245.01,245.1,245.01,245.1,894
07/30/2003,11:08,244.47,244.47,244.47,244.47,224
07/30/2003,11:09,244.87,244.87,244.83,244.83,179
07/30/2003,11:11,244.25,244.25,244.25,244.25,1118
07/30/2003,11:12,244.38,244.38,244.38,244.38,224
07/30/2003,11:13,243.8,243.8,243.8,243.8,268
07/30/2003,11:14,243.8,243.8,243.8,243.8,112
07/30/2003,11:15,243.58,243.58,243.58,243.58,1118
07/30/2003,11:16,243.49,243.49,243.49,243.49,112
07/30/2003,11:17,243.49,243.58,243.4,243.58,7288
07/30/2003,11:18,243.17,243.49,243.17,243.49,156
07/30/2003,11:19,243.31,243.31,243.31,243.31,1118
07/30/2003,11:20,243.13,243.13,243.13,243.13,89
07/30/2003,11:21,243.58,243.8,243.58,243.8,5142
07/30/2003,11:22,243.8,243.89,243.8,243.89,134
07/30/2003,11:23,243.62,243.62,243.58,243.58,134
07/30/2003,11:24,243.58,243.58,243.35,243.35,469
07/30/2003,11:25,243.26,243.35,243.26,243.35,1565
07/30/2003,11:28,243.8,243.8,243.44,243.71,961
07/30/2003,11:30,243.71,243.71,243.71,243.71,67
07/30/2003,11:31,243.89,243.89,243.71,243.71,134
07/30/2003,11:32,243.44,243.44,243.44,243.44,67
07/30/2003,11:34,243.71,243.71,243.71,243.71,112
07/30/2003,11:41,243.71,243.71,243.71,243.71,22
07/30/2003,11:42,243.58,243.58,243.58,243.58,224
07/30/2003,11:43,243.49,243.84,243.49,243.84,156
07/30/2003,11:51,244.16,244.16,244.16,244.16,45
07/30/2003,11:54,244.11,244.11,244.11,244.11,22
07/30/2003,11:57,243.84,243.84,243.67,243.67,112
07/30/2003,11:59,243.4,243.4,243.35,243.35,2794
07/30/2003,12:05,243.53,243.53,243.53,243.53,22
07/30/2003,12:06,243.58,243.58,243.58,243.58,335
07/30/2003,12:08,243.67,243.67,243.67,243.67,45
07/30/2003,12:10,243.4,243.4,243.35,243.35,201
07/30/2003,12:11,243.58,243.58,243.4,243.4,112
07/30/2003,12:13,243.53,243.53,243.53,243.53,45
07/30/2003,12:19,243.53,243.53,243.53,243.53,67
07/30/2003,12:21,243.71,243.71,243.71,243.71,224
07/30/2003,12:22,243.89,243.89,243.89,243.89,22
07/30/2003,12:23,243.8,243.8,243.8,243.8,112
07/30/2003,12:24,244.2,244.2,244.2,244.2,2817
07/30/2003,12:25,244.02,244.02,243.93,243.98,537
07/30/2003,12:26,244.02,244.02,244.02,244.02,1788
07/30/2003,12:28,244.07,244.25,244.07,244.25,268
07/30/2003,12:29,243.93,243.93,243.93,243.93,22
07/30/2003,12:30,243.89,243.89,243.84,243.84,67
07/30/2003,12:31,243.93,243.93,243.93,243.93,45
07/30/2003,12:32,243.98,244.07,243.98,244.07,67
07/30/2003,12:33,243.98,243.98,243.93,243.93,45
07/30/2003,12:36,244.02,244.02,244.02,244.02,22
07/30/2003,12:37,244.07,244.07,244.07,244.07,22
07/30/2003,12:38,244.11,244.52,244.11,244.2,112
07/30/2003,12:39,244.25,244.25,244.16,244.16,469
07/30/2003,12:42,244.43,244.43,244.43,244.43,246
07/30/2003,12:52,244.2,244.2,244.2,244.2,22
07/30/2003,12:54,244.11,244.29,244.11,244.29,358
07/30/2003,12:58,244.16,244.16,244.16,244.16,22
07/30/2003,12:59,244.07,244.07,243.98,243.98,2235
07/30/2003,13:00,243.98,243.98,243.98,243.98,2235
07/30/2003,13:01,244.07,244.07,244.07,244.07,1922
07/30/2003,13:04,244.29,244.29,244.11,244.25,246
07/30/2003,13:05,244.07,244.07,244.07,244.07,22
07/30/2003,13:06,244.07,244.07,244.07,244.07,447
07/30/2003,13:10,244.16,244.16,244.16,244.16,22
07/30/2003,13:12,243.93,243.93,243.8,243.8,693
07/30/2003,13:13,243.8,243.8,243.8,243.8,112
07/30/2003,13:14,244.07,244.07,244.02,244.02,45
07/30/2003,13:15,244.02,244.02,244.02,244.02,581
07/30/2003,13:16,244.02,244.02,243.98,243.98,67
07/30/2003,13:17,243.93,243.93,243.93,243.93,22
07/30/2003,13:20,243.8,243.8,243.8,243.8,112
07/30/2003,13:24,243.8,243.89,243.8,243.89,1229
07/30/2003,13:25,244.02,244.29,244.02,244.25,224
07/30/2003,13:26,244.16,244.43,244.16,244.43,67
07/30/2003,13:27,244.47,244.47,244.2,244.34,201
07/30/2003,13:32,244.52,244.52,244.52,244.52,112
07/30/2003,13:33,244.52,244.52,244.52,244.52,67
07/30/2003,13:34,244.52,244.52,244.52,244.52,112
07/30/2003,13:35,244.78,244.87,244.74,244.87,10149
07/30/2003,13:40,245.05,245.14,245.05,245.14,1229
07/30/2003,13:42,245.14,245.14,245.14,245.14,224
07/30/2003,13:43,245.1,245.14,245.1,245.14,514
07/30/2003,13:44,245.28,245.28,245.14,245.23,6952
07/30/2003,13:45,244.87,244.87,244.87,244.87,45
07/30/2003,13:46,245.1,245.1,245.1,245.1,5589
07/30/2003,13:47,245.19,245.19,244.87,244.92,1274
07/30/2003,13:48,245.14,245.14,245.14,245.14,45
07/30/2003,13:51,245.14,245.32,245.14,245.32,134
07/30/2003,13:52,245.32,245.32,245.32,245.32,112
07/30/2003,13:54,245.28,245.28,245.23,245.23,358
07/30/2003,13:55,245.14,245.14,245.14,245.14,894
07/30/2003,13:57,244.92,244.92,244.92,244.92,447
07/30/2003,13:58,244.83,244.83,244.83,244.83,112
07/30/2003,14:00,244.6,244.6,244.6,244.6,224
07/30/2003,14:02,244.83,245.05,244.83,245.05,380
07/30/2003,14:04,244.43,244.43,244.38,244.43,335
07/30/2003,14:06,244.16,244.16,244.16,244.16,224
07/30/2003,14:07,244.34,244.34,244.34,244.34,22
07/30/2003,14:08,244.43,244.52,244.43,244.52,112
07/30/2003,14:09,244.65,244.65,244.65,244.65,67
07/30/2003,14:10,244.43,244.52,244.34,244.52,313
07/30/2003,14:11,244.69,244.69,244.56,244.65,201
07/30/2003,14:12,244.65,244.65,244.65,244.65,22
07/30/2003,14:13,244.56,244.56,244.56,244.56,45
07/30/2003,14:14,244.65,244.65,244.65,244.65,22
07/30/2003,14:16,244.65,244.83,244.65,244.83,760
07/30/2003,14:18,244.56,244.56,244.56,244.56,22
07/30/2003,14:21,244.69,244.69,244.69,244.69,22
07/30/2003,14:23,244.6,244.6,244.6,244.6,22
07/30/2003,14:24,244.87,244.87,244.87,244.87,112
07/30/2003,14:26,245.01,245.01,245.01,245.01,2012
07/30/2003,14:27,244.87,244.87,244.78,244.78,402
07/30/2003,14:28,244.87,245.14,244.87,244.92,2794
07/30/2003,14:29,245.14,245.14,244.78,244.78,201
07/30/2003,14:30,245.05,245.14,245.05,245.14,313
07/30/2003,14:31,245.19,245.32,245.19,245.32,89
07/30/2003,14:32,245.23,245.23,245.23,245.23,559
07/30/2003,14:33,245.41,245.41,245.37,245.37,201
07/30/2003,14:34,245.41,245.41,245.41,245.41,22
07/30/2003,14:35,245.54,245.9,245.54,245.9,894
07/30/2003,14:36,245.9,245.9,245.72,245.72,2191
07/30/2003,14:37,245.68,245.72,245.68,245.72,112
07/30/2003,14:39,246.04,246.13,246.04,246.13,14106
07/30/2003,14:40,246.04,246.21,246.04,246.04,335
07/30/2003,14:41,246.21,246.21,246.21,246.21,22
07/30/2003,14:42,246.21,246.21,246.04,246.04,2347
07/30/2003,14:45,245.95,246.04,245.95,246.04,67
07/30/2003,14:47,246.3,246.3,246.3,246.3,89
07/30/2003,14:48,246.13,246.17,245.81,245.81,3510
07/30/2003,14:49,245.95,245.95,245.59,245.77,604
07/30/2003,14:50,245.72,245.77,245.68,245.77,156
07/30/2003,14:51,245.77,245.86,245.59,245.68,2258
07/30/2003,14:52,245.72,245.77,245.63,245.77,5656
07/30/2003,14:53,245.72,245.72,245.72,245.72,224
07/30/2003,14:54,245.68,245.68,245.68,245.68,22
07/30/2003,14:55,245.72,245.72,245.72,245.72,112
07/30/2003,14:56,245.77,245.81,245.72,245.81,380
07/30/2003,14:57,245.77,245.77,245.77,245.77,67
07/30/2003,14:58,245.72,245.72,245.72,245.72,45
07/30/2003,14:59,245.72,245.72,245.63,245.63,671
07/30/2003,15:01,245.59,245.81,245.59,245.81,604
07/30/2003,15:02,245.63,245.63,245.63,245.63,45
07/30/2003,15:03,245.59,245.59,245.59,245.59,358
07/30/2003,15:04,245.54,245.54,245.41,245.41,112
07/30/2003,15:05,245.32,245.59,245.32,245.37,156
07/30/2003,15:06,245.32,245.32,245.23,245.23,291
07/30/2003,15:07,245.45,245.45,245.45,245.45,89
07/30/2003,15:08,245.45,245.45,245.45,245.45,45
07/30/2003,15:10,245.59,245.59,245.59,245.59,67
07/30/2003,15:11,245.5,245.59,245.5,245.59,1118
07/30/2003,15:12,245.59,245.63,245.59,245.63,268
07/30/2003,15:13,245.77,245.77,245.77,245.77,112
07/30/2003,15:14,245.68,245.68,245.63,245.63,201
07/30/2003,15:15,245.68,245.68,245.68,245.68,22
07/30/2003,15:16,245.72,245.81,245.72,245.81,313
07/30/2003,15:17,245.81,245.81,245.81,245.81,22
07/30/2003,15:18,246.04,246.04,245.82,245.82,6840
07/30/2003,15:19,246.04,246.04,246.04,246.04,22
07/30/2003,15:20,246.08,246.26,246.08,246.21,559
07/30/2003,15:22,246.13,246.17,246.13,246.17,45
07/30/2003,15:23,246.08,246.08,245.95,245.95,201
07/30/2003,15:24,245.95,245.95,245.95,245.95,89
07/30/2003,15:25,245.95,246.04,245.95,246.04,112
07/30/2003,15:30,245.9,245.9,245.86,245.86,45
07/30/2003,15:31,245.81,245.81,245.59,245.59,648
07/30/2003,15:33,245.77,245.77,245.63,245.63,89
07/30/2003,15:34,245.72,245.81,245.59,245.81,984
07/30/2003,15:37,245.59,245.59,245.59,245.59,492
07/30/2003,15:38,245.37,245.37,245.37,245.37,89
07/30/2003,15:39,245.37,245.81,245.37,245.81,179
07/30/2003,15:40,245.77,245.77,245.72,245.72,45
07/30/2003,15:42,245.72,245.72,245.72,245.72,67
07/30/2003,15:43,245.68,245.72,245.68,245.72,67
07/30/2003,15:44,245.81,245.81,245.81,245.81,179
07/30/2003,15:45,245.81,245.81,245.59,245.59,827
07/30/2003,15:46,245.81,245.81,245.72,245.81,559
07/30/2003,15:47,245.77,245.77,245.41,245.59,537
07/30/2003,15:49,245.81,245.81,245.81,245.81,112
07/30/2003,15:51,245.77,245.77,245.41,245.63,559
07/30/2003,15:52,245.59,245.59,245.59,245.59,5678
07/30/2003,15:53,245.77,245.77,245.77,245.77,22
07/30/2003,15:54,245.63,245.63,245.59,245.59,313
07/30/2003,15:55,245.77,245.77,245.63,245.63,246
07/30/2003,15:57,245.77,245.77,245.77,245.77,335
07/30/2003,15:58,245.81,245.81,245.81,245.81,22
07/30/2003,15:59,245.72,245.72,245.72,245.72,89
07/31/2003,09:35,246.59,246.59,246.59,246.59,112
07/31/2003,09:37,248.16,248.16,247.71,247.71,1073
07/31/2003,09:38,247.71,248.38,247.71,248.38,1430
07/31/2003,09:39,248.38,248.38,247.53,248.38,4715
07/31/2003,09:40,247.93,248.16,247.93,248.16,1497
07/31/2003,09:41,247.93,247.93,247.93,247.93,760
07/31/2003,09:42,248.52,248.56,247.93,248.38,16312
07/31/2003,09:43,248.52,248.52,248.38,248.47,4670
07/31/2003,09:44,248.78,249.05,248.78,249.05,2056
07/31/2003,09:45,249.05,249.19,248.83,248.87,22300
07/31/2003,09:46,249.23,249.23,248.87,249.23,1050
07/31/2003,09:47,249.19,249.68,249.05,249.68,13161
07/31/2003,09:48,249.59,249.59,249.23,249.23,648
07/31/2003,09:49,248.87,249.19,248.78,248.78,6502
07/31/2003,09:50,248.6,248.6,248.16,248.16,1140
07/31/2003,09:51,248.38,248.6,248.25,248.6,11329
07/31/2003,09:52,247.89,247.89,247.22,247.22,335
07/31/2003,09:53,247.31,247.31,247.04,247.26,13854
07/31/2003,09:54,247.13,247.26,246.81,246.99,9340
07/31/2003,09:55,246.77,246.77,246.5,246.5,358
07/31/2003,09:56,246.23,246.23,246.23,246.23,45
07/31/2003,09:57,246.77,246.77,246.59,246.59,89
07/31/2003,09:58,246.59,246.77,246.59,246.77,514
07/31/2003,09:59,246.99,247.58,246.99,247.58,1363
07/31/2003,10:00,248.16,248.16,248.16,248.16,201
07/31/2003,10:01,247.04,247.93,247.04,247.93,2324
07/31/2003,10:02,247.26,247.26,247.13,247.13,246
07/31/2003,10:03,247.26,247.26,247.26,247.26,223
07/31/2003,10:04,247.26,247.49,247.26,247.49,4983
07/31/2003,10:06,247.17,247.31,247.04,247.31,2637
07/31/2003,10:07,247.71,247.71,246.59,246.59,13407
07/31/2003,10:08,246.59,246.77,246.59,246.77,1229
07/31/2003,10:09,246.81,246.81,246.59,246.81,4804
07/31/2003,10:10,246.73,247.04,246.59,247.04,6837
07/31/2003,10:11,246.95,247.04,246.95,247.04,715
07/31/2003,10:13,247.04,247.04,247.04,247.04,89
07/31/2003,10:14,246.81,246.81,246.81,246.81,559
07/31/2003,10:15,246.81,246.81,246.81,246.81,2905
07/31/2003,10:16,246.37,246.37,246.37,246.37,670
07/31/2003,10:17,246.32,246.59,246.32,246.59,916
07/31/2003,10:18,246.59,247.04,246.59,247.04,335
07/31/2003,10:19,247.26,247.26,247.17,247.17,45
07/31/2003,10:20,246.9,247.04,246.9,247.04,7374
07/31/2003,10:21,246.95,247.04,246.9,247.04,3240
07/31/2003,10:22,247.04,247.04,247.04,247.04,670
07/31/2003,10:23,247.26,247.26,247.04,247.04,2458
07/31/2003,10:24,246.95,247.17,246.95,246.95,1140
07/31/2003,10:28,247.22,247.22,247.22,247.22,380
07/31/2003,10:29,247.22,247.26,247.22,247.26,916
07/31/2003,10:30,247.58,247.58,247.49,247.49,1341
07/31/2003,10:31,247.44,247.75,247.44,247.75,894
07/31/2003,10:32,247.8,248.47,247.8,248.47,26814
07/31/2003,10:33,248.25,249.05,248.25,248.6,12357
07/31/2003,10:34,248.83,248.83,248.16,248.69,11843
07/31/2003,10:35,249.05,249.28,248.83,249.14,1162
07/31/2003,10:36,249.14,249.5,249.14,249.5,3553
07/31/2003,10:37,249.32,249.86,249.32,249.86,1207
07/31/2003,10:38,249.95,249.95,249.63,249.86,536
07/31/2003,10:39,250.04,250.22,249.5,249.5,2570
07/31/2003,10:40,249.54,249.54,249.1,249.19,1430
07/31/2003,10:41,249.19,249.28,249.19,249.19,4469
07/31/2003,10:42,249.23,249.95,249.23,249.95,4692
07/31/2003,10:43,249.81,250.04,249.81,249.81,402
07/31/2003,10:44,250.04,250.08,250.04,250.04,1452
07/31/2003,10:45,250.31,250.48,249.95,250.48,5810
07/31/2003,10:46,250.08,250.8,250.08,250.8,6279
07/31/2003,10:47,250.71,250.71,250.62,250.62,8335
07/31/2003,10:48,250.62,250.62,250.4,250.4,2234
07/31/2003,10:49,250.62,250.62,250.35,250.35,648
07/31/2003,10:50,250.4,250.4,249.9,249.9,648
07/31/2003,10:51,250.17,250.17,249.46,249.81,1073
07/31/2003,10:52,249.28,249.32,248.83,248.87,26032
07/31/2003,10:53,249.1,249.28,248.83,249.01,6793
07/31/2003,10:54,249.54,249.72,249.28,249.59,33517
07/31/2003,10:55,249.59,249.59,249.59,249.59,447
07/31/2003,10:57,249.37,249.5,249.28,249.5,5877
07/31/2003,10:58,249.81,249.95,249.81,249.95,1676
07/31/2003,10:59,249.72,249.72,249.68,249.72,603
07/31/2003,11:00,249.77,249.95,249.77,249.95,4290
07/31/2003,11:01,249.77,249.9,249.72,249.72,827
07/31/2003,11:02,250.08,250.17,250.08,250.17,313
07/31/2003,11:03,250.31,250.31,250.08,250.08,1073
07/31/2003,11:05,250.17,250.17,250.17,250.17,268
07/31/2003,11:07,249.99,249.99,249.99,249.99,693
07/31/2003,11:08,250.4,250.4,250.4,250.4,45
07/31/2003,11:09,250.4,250.62,250.4,250.62,648
07/31/2003,11:10,250.4,250.4,250.4,250.4,1117
07/31/2003,11:11,250.62,250.62,250.62,250.62,1095
07/31/2003,11:12,250.84,251.07,250.62,250.62,5810
07/31/2003,11:13,251.07,251.25,251.02,251.02,402
07/31/2003,11:14,251.02,251.02,250.89,250.89,156
07/31/2003,11:15,250.8,251.07,250.71,250.71,3285
07/31/2003,11:16,250.75,250.75,250.62,250.62,916
07/31/2003,11:17,250.66,250.66,250.66,250.66,112
07/31/2003,11:18,250.62,250.62,250.62,250.62,1274
07/31/2003,11:19,250.66,251.2,250.66,251.2,2369
07/31/2003,11:20,250.66,250.66,250.66,250.66,22
07/31/2003,11:21,250.62,250.84,250.62,250.8,1519
07/31/2003,11:22,250.84,250.84,250.75,250.75,134
07/31/2003,11:23,250.89,250.89,250.89,250.89,290
07/31/2003,11:24,250.75,250.75,250.75,250.75,670
07/31/2003,11:25,250.84,250.84,250.62,250.62,3173
07/31/2003,11:26,250.93,250.93,250.62,250.62,6703
07/31/2003,11:27,250.48,250.57,250.31,250.31,737
07/31/2003,11:28,250.35,250.62,250.26,250.26,3530
07/31/2003,11:29,250.62,250.75,250.62,250.75,1385
07/31/2003,11:31,250.84,250.84,250.84,250.84,447
07/31/2003,11:32,250.62,250.62,250.62,250.62,894
07/31/2003,11:33,250.62,250.98,250.62,250.98,2480
07/31/2003,11:34,250.62,250.62,250.62,250.62,67
07/31/2003,11:35,250.62,250.62,250.62,250.62,894
07/31/2003,11:36,250.75,250.75,250.75,250.75,112
07/31/2003,11:39,250.62,250.66,250.62,250.66,335
07/31/2003,11:41,250.62,250.93,250.62,250.93,1140
07/31/2003,11:44,250.66,250.75,250.62,250.62,938
07/31/2003,11:45,250.62,250.62,250.62,250.62,335
07/31/2003,11:47,250.62,250.62,250.62,250.62,2234
07/31/2003,11:48,250.75,250.75,250.75,250.75,223
07/31/2003,11:49,250.62,250.71,250.53,250.62,1140
07/31/2003,11:50,250.62,250.62,250.62,250.62,22
07/31/2003,11:51,250.84,250.84,250.84,250.84,1117
07/31/2003,11:52,250.84,250.84,250.84,250.84,67
07/31/2003,11:53,250.84,250.84,250.75,250.75,45
07/31/2003,11:55,251.07,251.07,251.07,251.07,447
07/31/2003,11:57,250.84,250.84,250.84,250.84,447
07/31/2003,11:58,250.84,250.84,250.75,250.75,961
07/31/2003,12:00,250.75,251.02,250.75,251.02,156
07/31/2003,12:01,251.02,251.02,250.75,250.75,626
07/31/2003,12:04,250.98,250.98,250.98,250.98,1117
07/31/2003,12:06,251.07,251.07,251.07,251.07,156
07/31/2003,12:07,250.8,250.8,250.8,250.8,22
07/31/2003,12:08,250.89,250.89,250.89,250.89,22
07/31/2003,12:09,251.07,251.07,251.07,251.07,2279
07/31/2003,12:10,251.29,251.29,251.29,251.29,223
07/31/2003,12:11,251.29,251.33,251.07,251.07,6860
07/31/2003,12:12,251.33,251.38,251.07,251.38,223
07/31/2003,12:13,251.51,251.51,251.29,251.29,1631
07/31/2003,12:14,251.87,251.87,251.87,251.87,5631
07/31/2003,12:15,252.36,252.36,251.87,252.1,1676
07/31/2003,12:16,252.19,252.19,252.05,252.05,581
07/31/2003,12:17,252.36,252.36,252.36,252.36,112
07/31/2003,12:18,252.19,252.41,252.19,252.41,737
07/31/2003,12:19,252.27,252.32,251.96,252.27,13809
07/31/2003,12:20,252.1,252.36,252.1,252.36,1586
07/31/2003,12:21,252.36,252.36,252.19,252.36,313
07/31/2003,12:22,252.23,252.23,252.23,252.23,45
07/31/2003,12:23,252.32,252.41,252.27,252.41,514
07/31/2003,12:25,252.19,252.41,252.19,252.41,156
07/31/2003,12:26,252.23,252.23,252.23,252.23,134
07/31/2003,12:28,252.19,252.19,252.1,252.1,156
07/31/2003,12:29,252.1,252.1,252.1,252.1,1117
07/31/2003,12:31,252.1,252.1,252.1,252.1,335
07/31/2003,12:32,252.1,252.1,252.1,252.1,1117
07/31/2003,12:33,252.05,252.05,252.05,252.05,112
07/31/2003,12:34,251.96,252.01,251.83,251.83,1184
07/31/2003,12:38,251.87,251.87,251.87,251.87,223
07/31/2003,12:39,251.87,251.87,251.87,251.87,223
07/31/2003,12:40,251.83,251.83,251.83,251.83,134
07/31/2003,12:42,251.87,251.87,251.87,251.87,22
07/31/2003,12:44,251.6,251.74,251.6,251.74,1274
07/31/2003,12:45,251.74,251.78,251.74,251.78,469
07/31/2003,12:46,251.78,251.96,251.78,251.96,5698
07/31/2003,12:47,251.96,251.96,251.96,251.96,469
07/31/2003,12:50,251.96,252.14,251.96,252.14,358
07/31/2003,12:52,252.01,252.14,251.96,251.96,581
07/31/2003,12:53,251.96,252.1,251.96,252.1,916
07/31/2003,12:54,252.1,252.23,252.1,252.23,894
07/31/2003,12:55,252.41,252.41,252.41,252.41,45
07/31/2003,12:56,252.54,252.54,252.41,252.41,335
07/31/2003,12:57,252.41,252.5,252.41,252.41,871
07/31/2003,12:58,252.54,252.54,252.19,252.19,290
07/31/2003,12:59,252.5,252.5,252.5,252.5,447
07/31/2003,13:00,252.14,252.14,252.1,252.1,67
07/31/2003,13:01,252.32,252.32,252.32,252.32,112
07/31/2003,13:02,252.41,252.41,252.41,252.41,22
07/31/2003,13:03,252.54,252.54,252.54,252.54,1117
07/31/2003,13:05,252.41,252.41,252.41,252.41,894
07/31/2003,13:06,252.77,252.77,252.77,252.77,22
07/31/2003,13:07,253.08,253.08,252.81,253.08,2033
07/31/2003,13:08,253.08,253.13,253.08,253.08,2369
07/31/2003,13:09,253.3,253.3,253.3,253.3,22
07/31/2003,13:10,253.53,253.53,253.53,253.53,2011
07/31/2003,13:11,253.71,253.75,253.71,253.75,8960
07/31/2003,13:12,253.89,253.98,253.89,253.98,670
07/31/2003,13:13,253.98,253.98,253.98,253.98,1162
07/31/2003,13:14,253.98,254.11,253.75,253.75,1542
07/31/2003,13:15,253.89,253.89,253.53,253.75,11530
07/31/2003,13:16,253.53,253.53,253.53,253.53,559
07/31/2003,13:17,253.53,253.53,253.3,253.3,12513
07/31/2003,13:19,253.21,253.21,253.21,253.21,22
07/31/2003,13:20,252.99,252.99,252.99,252.99,112
07/31/2003,13:21,252.86,253.21,252.86,252.86,536
07/31/2003,13:22,253.3,253.3,252.86,253.08,5050
07/31/2003,13:24,252.86,252.86,252.86,252.86,22
07/31/2003,13:25,252.72,252.86,252.72,252.77,871
07/31/2003,13:26,252.86,253.04,252.86,253.04,335
07/31/2003,13:27,252.77,252.77,252.68,252.68,402
07/31/2003,13:28,253.04,253.04,253.04,253.04,223
07/31/2003,13:30,252.68,252.72,252.63,252.63,849
07/31/2003,13:31,252.63,252.63,252.63,252.63,22
07/31/2003,13:32,252.27,252.27,252.27,252.27,89
07/31/2003,13:33,252.23,252.54,252.23,252.23,1385
07/31/2003,13:34,252.23,252.23,252.14,252.14,1385
07/31/2003,13:35,252.1,252.1,252.1,252.1,626
07/31/2003,13:36,252.1,252.1,252.1,252.1,1184
07/31/2003,13:38,251.83,251.83,251.83,251.83,112
07/31/2003,13:39,251.83,251.83,251.83,251.83,223
07/31/2003,13:40,251.74,251.74,251.65,251.65,492
07/31/2003,13:41,251.65,251.74,251.65,251.65,268
07/31/2003,13:42,251.65,251.65,251.65,251.65,603
07/31/2003,13:43,251.87,251.87,251.69,251.69,89
07/31/2003,13:44,251.69,252.14,251.69,252.14,1564
07/31/2003,13:45,252.23,252.23,252.23,252.23,670
07/31/2003,13:46,252.23,252.23,252.23,252.23,45
07/31/2003,13:49,251.78,251.78,251.78,251.78,1117
07/31/2003,13:50,251.96,251.96,251.96,251.96,3352
07/31/2003,13:52,251.83,251.83,251.83,251.83,22
07/31/2003,13:54,251.83,251.83,251.83,251.83,335
07/31/2003,13:56,251.96,251.96,251.96,251.96,916
07/31/2003,14:00,252.23,252.23,252.23,252.23,22
07/31/2003,14:01,252.14,252.32,252.14,252.32,2815
07/31/2003,14:02,252.32,252.41,252.32,252.41,447
07/31/2003,14:06,252.14,252.14,252.14,252.14,22
07/31/2003,14:07,251.74,251.74,251.74,251.74,2234
07/31/2003,14:08,252.05,252.05,252.05,252.05,45
07/31/2003,14:09,251.6,251.6,251.6,251.6,3240
07/31/2003,14:10,251.56,251.6,251.56,251.6,112
07/31/2003,14:11,251.51,252.1,251.51,252.1,1385
07/31/2003,14:13,251.69,251.69,251.69,251.69,45
07/31/2003,14:14,251.74,251.74,251.74,251.74,22
07/31/2003,14:18,251.69,251.96,251.69,251.96,5676
07/31/2003,14:24,251.6,251.6,251.6,251.6,559
07/31/2003,14:25,251.74,251.74,251.74,251.74,67
07/31/2003,14:27,251.83,251.83,251.83,251.83,45
07/31/2003,14:30,251.74,251.74,251.74,251.74,22
07/31/2003,14:31,251.38,251.42,251.38,251.42,134
07/31/2003,14:32,251.51,251.51,251.51,251.51,22
07/31/2003,14:33,251.38,251.38,251.33,251.33,67
07/31/2003,14:35,251.38,251.38,251.38,251.38,246
07/31/2003,14:38,251.29,251.29,251.07,251.07,2324
07/31/2003,14:41,251.16,251.16,251.16,251.16,179
07/31/2003,14:43,251.2,251.2,251.2,251.2,2234
07/31/2003,14:44,251.11,251.11,251.11,251.11,290
07/31/2003,14:46,250.89,250.89,250.89,250.89,559
07/31/2003,14:48,250.84,250.84,250.62,250.62,1363
07/31/2003,14:49,250.66,250.66,250.66,250.66,223
07/31/2003,14:50,250.66,250.89,250.66,250.71,1229
07/31/2003,14:54,250.44,250.44,250.44,250.44,89
07/31/2003,14:56,250.31,250.31,250.31,250.31,402
07/31/2003,14:57,250.31,250.31,250.31,250.31,156
07/31/2003,14:58,250.26,250.26,250.17,250.17,11396
07/31/2003,14:59,250.26,250.26,250.26,250.26,45
07/31/2003,15:00,250.31,250.31,250.31,250.31,402
07/31/2003,15:02,250.53,250.53,250.53,250.53,447
07/31/2003,15:03,250.53,250.53,250.53,250.53,45
07/31/2003,15:04,250.66,250.66,250.4,250.4,1162
07/31/2003,15:05,250.35,250.35,250.31,250.31,469
07/31/2003,15:06,250.53,250.53,250.53,250.53,45
07/31/2003,15:07,250.53,250.53,250.53,250.53,268
07/31/2003,15:12,250.62,250.62,250.53,250.53,223
07/31/2003,15:13,250.8,250.84,250.8,250.84,2413
07/31/2003,15:16,251.07,251.07,251.07,251.07,45
07/31/2003,15:17,251.25,251.38,251.25,251.38,447
07/31/2003,15:21,251.51,251.51,251.51,251.51,67
07/31/2003,15:22,251.33,251.33,251.33,251.33,447
07/31/2003,15:23,251.11,251.11,251.11,251.11,67
07/31/2003,15:25,251.16,251.16,251.16,251.16,447
07/31/2003,15:26,251.16,251.16,251.11,251.11,156
07/31/2003,15:27,251.07,251.07,251.07,251.07,89
07/31/2003,15:28,251.07,251.07,251.07,251.07,67
07/31/2003,15:29,250.62,250.62,250.62,250.62,670
07/31/2003,15:30,250.62,250.62,250.13,250.13,1006
07/31/2003,15:31,249.99,249.99,249.99,249.99,1408
07/31/2003,15:32,249.99,250.08,249.99,250.08,402
07/31/2003,15:34,249.99,249.99,249.99,249.99,22
07/31/2003,15:35,249.54,249.54,249.46,249.46,1229
07/31/2003,15:36,249.37,249.37,249.19,249.19,89
07/31/2003,15:37,249.19,249.19,249.19,249.19,112
07/31/2003,15:38,249.5,249.5,249.41,249.41,469
07/31/2003,15:39,249.72,249.72,249.68,249.68,45
07/31/2003,15:40,249.68,249.9,249.5,249.9,1899
07/31/2003,15:41,249.81,249.86,249.72,249.72,335
07/31/2003,15:42,249.86,249.9,249.86,249.9,916
07/31/2003,15:43,249.9,249.9,249.72,249.72,201
07/31/2003,15:45,249.72,249.72,249.54,249.54,961
07/31/2003,15:47,249.59,249.59,249.59,249.59,112
07/31/2003,15:48,249.59,249.59,249.5,249.5,894
07/31/2003,15:49,249.5,249.5,249.5,249.5,1117
07/31/2003,15:50,249.72,249.72,249.59,249.59,514
07/31/2003,15:51,249.59,249.59,249.59,249.59,246
07/31/2003,15:52,249.59,249.59,249.59,249.59,268
07/31/2003,15:53,249.5,249.5,249.5,249.5,313
07/31/2003,15:54,249.5,249.59,249.5,249.59,849
07/31/2003,15:55,249.5,249.5,249.23,249.23,3307
07/31/2003,15:56,249.23,249.32,249.23,249.32,5787
07/31/2003,15:57,249.5,249.5,249.5,249.5,5586
07/31/2003,15:58,249.5,249.5,249.28,249.28,1296
07/31/2003,15:59,249.68,249.68,249.5,249.5,5921
08/01/2003,09:35,250.17,250.62,249.5,249.5,514
08/01/2003,09:36,249.28,249.5,249.28,249.5,156
08/01/2003,09:37,249.28,249.28,249.05,249.05,1251
08/01/2003,09:38,248.69,248.69,248.69,248.69,22
08/01/2003,09:39,248.38,248.38,248.38,248.38,89
08/01/2003,09:41,248.38,248.47,248.38,248.47,1251
08/01/2003,09:42,248.61,248.61,248.38,248.38,1341
08/01/2003,09:43,248.38,248.38,248.2,248.2,1564
08/01/2003,09:45,248.56,248.56,248.38,248.38,626
08/01/2003,09:46,248.16,248.16,248.16,248.16,156
08/01/2003,09:47,248.2,248.2,248.2,248.2,112
08/01/2003,09:48,248.2,248.2,248.2,248.2,45
08/01/2003,09:50,248.34,248.34,248.34,248.34,89
08/01/2003,09:51,248.61,248.61,248.47,248.47,559
08/01/2003,09:52,248.16,248.16,248.16,248.16,246
08/01/2003,09:54,247.71,247.75,247.71,247.75,179
08/01/2003,09:55,247.98,247.98,247.93,247.93,134
08/01/2003,09:56,247.75,247.75,247.75,247.75,89
08/01/2003,09:57,247.75,248.02,247.75,247.93,536
08/01/2003,09:58,248.47,248.47,247.93,247.93,89
08/01/2003,10:01,247.71,247.71,247.71,247.71,223
08/01/2003,10:02,247.93,248.16,247.93,248.16,380
08/01/2003,10:04,247.71,247.71,247.71,247.71,358
08/01/2003,10:06,248.11,248.11,248.07,248.07,804
08/01/2003,10:07,248.38,248.38,248.34,248.34,134
08/01/2003,10:08,248.52,248.52,248.52,248.52,89
08/01/2003,10:10,248.61,248.61,248.61,248.61,11172
08/01/2003,10:11,248.61,248.61,248.61,248.61,134
08/01/2003,10:13,248.69,248.69,248.34,248.34,4514
08/01/2003,10:16,247.8,247.8,247.8,247.8,112
08/01/2003,10:17,248.11,248.11,248.11,248.11,112
08/01/2003,10:19,247.93,247.93,247.93,247.93,112
08/01/2003,10:20,247.53,247.98,247.53,247.98,156
08/01/2003,10:21,248.07,248.11,248.07,248.11,223
08/01/2003,10:23,247.93,247.93,247.93,247.93,1117
08/01/2003,10:24,247.53,247.53,247.53,247.53,22
08/01/2003,10:25,247.98,247.98,247.98,247.98,447
08/01/2003,10:26,247.49,247.49,247.26,247.31,246
08/01/2003,10:28,247.67,247.67,247.67,247.67,22
08/01/2003,10:29,247.75,247.75,247.75,247.75,670
08/01/2003,10:30,247.35,247.35,247.35,247.35,89
08/01/2003,10:33,247.49,247.49,247.49,247.49,559
08/01/2003,10:34,247.35,247.35,247.26,247.26,1341
08/01/2003,10:36,247.04,247.04,247.04,247.04,112
08/01/2003,10:38,247.44,247.49,247.44,247.49,335
08/01/2003,10:39,247.75,247.75,247.75,247.75,2480
08/01/2003,10:40,247.93,247.93,247.93,247.93,223
08/01/2003,10:41,248.43,248.43,248.43,248.43,335
08/01/2003,10:42,248.38,248.65,248.38,248.47,894
08/01/2003,10:43,247.49,247.49,247.49,247.49,11172
08/01/2003,10:44,248.61,249.01,248.61,249.01,4491
08/01/2003,10:45,249.01,249.01,248.65,248.65,4692
08/01/2003,10:47,248.74,248.74,248.52,248.52,5586
08/01/2003,10:48,248.52,248.52,248.52,248.52,22
08/01/2003,10:49,248.38,248.52,248.38,248.38,1341
08/01/2003,10:51,248.74,248.74,248.74,248.74,1788
08/01/2003,10:52,248.61,248.61,248.43,248.43,3687
08/01/2003,10:53,248.43,248.43,248.2,248.25,6033
08/01/2003,10:55,248.02,248.02,248.02,248.02,335
08/01/2003,10:56,247.98,247.98,247.98,247.98,223
08/01/2003,11:00,247.71,247.71,247.53,247.53,156
08/01/2003,11:01,247.26,247.26,247.13,247.13,8491
08/01/2003,11:02,247.22,247.22,247.22,247.22,894
08/01/2003,11:06,247.49,247.49,247.49,247.49,223
08/01/2003,11:07,247.58,247.8,247.58,247.8,268
08/01/2003,11:08,247.8,247.8,247.8,247.8,335
08/01/2003,11:11,247.93,248.38,247.93,248.38,2123
08/01/2003,11:12,248.29,248.38,248.29,248.38,6927
08/01/2003,11:13,247.93,248.92,247.93,248.92,1631
08/01/2003,11:14,248.65,248.65,248.56,248.56,2346
08/01/2003,11:15,248.83,248.83,248.56,248.56,67
08/01/2003,11:16,248.61,248.61,248.61,248.61,1229
08/01/2003,11:19,249.01,249.01,249.01,249.01,67
08/01/2003,11:20,249.1,249.1,249.1,249.1,335
08/01/2003,11:21,248.92,248.92,248.92,248.92,156
08/01/2003,11:22,248.92,248.92,248.92,248.92,2234
08/01/2003,11:23,248.92,248.92,248.83,248.83,3352
08/01/2003,11:26,249.05,249.05,249.05,249.05,447
08/01/2003,11:27,249.28,249.28,249.28,249.28,670
08/01/2003,11:28,249.28,249.46,249.28,249.28,1899
08/01/2003,11:29,249.28,249.59,249.28,249.59,335
08/01/2003,11:30,249.95,249.95,249.95,249.95,2234
08/01/2003,11:31,249.72,250.22,249.72,250.22,22367
08/01/2003,11:32,250.17,250.75,250.17,250.62,1385
08/01/2003,11:33,250.4,250.4,250.22,250.22,156
08/01/2003,11:34,250.4,250.62,250.4,250.62,1117
08/01/2003,11:35,250.17,250.17,250.17,250.17,112
08/01/2003,11:36,250.53,250.53,250.4,250.48,670
08/01/2003,11:37,250.22,250.22,250.22,250.22,112
08/01/2003,11:39,250.35,250.44,250.35,250.44,358
08/01/2003,11:40,250.62,250.62,250.62,250.62,13183
08/01/2003,11:41,250.62,250.62,250.62,250.62,4022
08/01/2003,11:42,250.62,250.8,250.62,250.8,536
08/01/2003,11:44,250.98,250.98,250.98,250.98,112
08/01/2003,11:45,251.07,251.11,250.98,251.11,782
08/01/2003,11:47,251.38,251.42,251.38,251.38,871
08/01/2003,11:48,251.42,251.42,251.42,251.42,894
08/01/2003,11:49,251.51,251.51,251.34,251.34,514
08/01/2003,11:50,251.16,251.16,251.16,251.16,223
08/01/2003,11:51,251.38,251.38,251.16,251.29,2681
08/01/2003,11:53,251.47,251.51,251.42,251.51,1117
08/01/2003,11:54,251.25,251.25,251.25,251.25,447
08/01/2003,11:55,251.07,251.07,250.98,250.98,1363
08/01/2003,11:56,250.75,250.75,250.31,250.31,89
08/01/2003,11:57,250.22,250.22,249.99,249.99,67
08/01/2003,11:59,249.99,250.04,249.99,250.04,693
08/01/2003,12:00,249.95,249.95,249.86,249.86,1251
08/01/2003,12:02,250.04,250.13,249.81,249.81,4022
08/01/2003,12:05,249.72,249.72,249.72,249.72,112
08/01/2003,12:07,249.72,249.72,249.72,249.72,22
08/01/2003,12:10,249.86,249.86,249.86,249.86,112
08/01/2003,12:12,250.35,250.35,250.35,250.35,112
08/01/2003,12:13,250.22,250.62,250.22,250.62,223
08/01/2003,12:14,250.62,250.62,250.62,250.62,961
08/01/2003,12:15,251.16,251.38,251.16,251.29,536
08/01/2003,12:16,251.2,251.38,250.93,250.93,402
08/01/2003,12:17,250.57,250.57,250.4,250.48,1184
08/01/2003,12:18,250.4,250.4,250.4,250.4,112
08/01/2003,12:19,250.62,250.62,250.62,250.62,22
08/01/2003,12:20,250.71,250.71,250.71,250.71,22
08/01/2003,12:21,250.62,250.71,250.62,250.71,693
08/01/2003,12:22,250.84,251.07,250.84,251.07,715
08/01/2003,12:23,251.07,251.07,251.07,251.07,112
08/01/2003,12:25,250.4,250.4,250.4,250.4,134
08/01/2003,12:28,250.44,250.44,250.44,250.44,22
08/01/2003,12:29,250.17,250.22,250.17,250.22,134
08/01/2003,12:32,250.17,250.17,250.17,250.17,22
08/01/2003,12:33,250.17,250.17,250.17,250.17,112
08/01/2003,12:34,250.17,250.17,250.17,250.17,112
08/01/2003,12:36,249.95,249.95,249.95,249.95,313
08/01/2003,12:37,249.72,249.72,249.72,249.72,223
08/01/2003,12:41,250.53,250.53,250.53,250.53,447
08/01/2003,12:42,250.31,250.31,250.31,250.31,1117
08/01/2003,12:48,249.72,249.77,249.68,249.68,4380
08/01/2003,12:49,249.68,249.68,249.68,249.68,4469
08/01/2003,12:50,249.68,249.68,249.68,249.68,45
08/01/2003,12:53,249.19,249.19,249.19,249.19,335
08/01/2003,12:54,249.19,249.19,248.92,248.92,2100
08/01/2003,12:57,248.83,248.92,248.83,248.92,134
08/01/2003,13:01,249.59,249.59,249.59,249.59,134
08/01/2003,13:02,249.46,249.46,249.46,249.46,670
08/01/2003,13:03,249.46,249.46,249.46,249.46,22
08/01/2003,13:12,249.68,249.68,249.68,249.68,45
08/01/2003,13:13,249.72,249.72,249.68,249.68,648
08/01/2003,13:15,249.41,249.41,249.41,249.41,22
08/01/2003,13:17,249.59,249.59,249.59,249.59,45
08/01/2003,13:18,249.68,249.68,249.68,249.68,22
08/01/2003,13:20,249.9,249.9,249.9,249.9,112
08/01/2003,13:22,250.04,250.13,250.04,250.13,3910
08/01/2003,13:42,249.41,249.41,249.41,249.41,22
08/01/2003,13:45,249.5,249.5,249.5,249.5,5586
08/01/2003,13:51,250.44,250.44,250.44,250.44,1117
08/01/2003,13:53,250.17,250.17,250.17,250.17,447
08/01/2003,13:54,250.17,250.17,250.17,250.17,6793
08/01/2003,13:55,250.17,250.17,250.17,250.17,1117
08/01/2003,14:00,250.48,250.48,250.48,250.48,45
08/01/2003,14:01,250.31,250.31,250.31,250.31,22
08/01/2003,14:08,250.17,250.17,250.17,250.17,22
08/01/2003,14:10,250.44,250.44,250.4,250.4,134
08/01/2003,14:11,250.17,250.17,250.17,250.17,2815
08/01/2003,14:12,250.26,250.26,250.26,250.26,89
08/01/2003,14:13,249.95,249.95,249.95,249.95,45
08/01/2003,14:18,249.86,249.86,249.86,249.86,670
08/01/2003,14:19,249.59,249.59,249.59,249.59,22
08/01/2003,14:30,249.95,249.95,249.95,249.95,112
08/01/2003,14:31,249.95,249.95,249.95,249.95,1117
08/01/2003,14:33,249.95,249.95,249.95,249.95,22
08/01/2003,14:35,249.81,249.81,249.81,249.81,1117
08/01/2003,14:37,250.04,250.4,249.95,249.95,24736
08/01/2003,14:38,250.4,250.44,249.99,250.4,6703
08/01/2003,14:39,250.48,250.62,250.48,250.62,670
08/01/2003,14:40,250.62,250.62,250.62,250.62,22345
08/01/2003,14:45,251.07,251.07,251.07,251.07,112
08/01/2003,14:46,251.07,251.07,251.07,251.07,1117
08/01/2003,14:49,250.89,250.89,250.89,250.89,223
08/01/2003,14:50,251.07,251.07,251.07,251.07,201
08/01/2003,14:52,250.84,250.84,250.8,250.8,737
08/01/2003,14:54,250.93,250.93,250.93,250.93,2234
08/01/2003,14:57,251.29,251.29,251.29,251.29,782
08/01/2003,15:00,251.16,251.16,251.16,251.16,2234
08/01/2003,15:01,251.29,251.29,251.29,251.29,22
08/01/2003,15:02,251.07,251.07,251.07,251.07,782
08/01/2003,15:04,250.89,250.89,250.66,250.66,89
08/01/2003,15:06,250.98,250.98,250.98,250.98,89
08/01/2003,15:07,251.29,251.29,251.29,251.29,89
08/01/2003,15:08,251.29,251.42,251.29,251.42,1251
08/01/2003,15:09,251.29,251.51,251.29,251.51,2190
08/01/2003,15:10,251.51,251.56,251.51,251.51,2391
08/01/2003,15:11,251.51,251.74,251.51,251.56,4536
08/01/2003,15:13,251.42,251.42,251.42,251.42,2234
08/01/2003,15:14,251.6,251.6,251.42,251.42,67
08/01/2003,15:15,251.34,251.74,251.34,251.38,335
08/01/2003,15:16,251.6,251.78,251.6,251.78,67
08/01/2003,15:17,251.74,251.74,251.69,251.69,8245
08/01/2003,15:18,251.51,251.51,251.51,251.51,2234
08/01/2003,15:19,251.51,251.51,251.51,251.51,2257
08/01/2003,15:20,251.69,251.69,251.69,251.69,22
08/01/2003,15:23,251.6,251.6,251.6,251.6,22
08/01/2003,15:24,251.42,251.6,251.38,251.38,514
08/01/2003,15:25,251.38,251.38,251.38,251.38,22
08/01/2003,15:26,251.38,251.38,251.38,251.38,201
08/01/2003,15:27,251.38,251.38,251.38,251.38,22
08/01/2003,15:29,251.07,251.07,251.07,251.07,603
08/01/2003,15:30,251.07,251.11,251.07,251.11,760
08/01/2003,15:31,251.25,251.25,250.8,251.25,5430
08/01/2003,15:33,250.84,250.84,250.84,250.84,22
08/01/2003,15:34,251.07,251.07,250.98,250.98,112
08/01/2003,15:35,251.07,251.07,251.07,251.07,45
08/01/2003,15:40,251.07,251.07,251.07,251.07,67
08/01/2003,15:41,251.11,251.11,251.11,251.11,22
08/01/2003,15:42,251.07,251.07,251.07,251.07,5586
08/01/2003,15:43,251.2,251.2,251.2,251.2,89
08/01/2003,15:44,251.07,251.07,251.07,251.07,89
08/01/2003,15:45,250.98,251.16,250.98,251.16,201
08/01/2003,15:46,251.16,251.16,251.07,251.07,67
08/01/2003,15:47,251.07,251.07,251.07,251.07,45
08/01/2003,15:48,251.07,251.11,251.07,251.07,2369
08/01/2003,15:49,251.2,251.2,251.2,251.2,112
08/01/2003,15:50,250.98,251.2,250.98,251.2,223
08/01/2003,15:51,250.98,251.07,250.98,251.07,67
08/01/2003,15:52,251.25,251.34,251.25,251.25,6681
08/01/2003,15:53,251.29,251.29,251.11,251.25,6837
08/01/2003,15:55,251.29,251.29,251.29,251.29,22
08/01/2003,15:56,250.98,250.98,250.98,250.98,1117
08/01/2003,15:57,251.07,251.07,251.07,251.07,22
08/01/2003,15:59,251.25,251.34,251.07,251.07,1609
08/04/2003,09:39,249.28,249.28,249.28,249.28,1162
08/04/2003,09:40,249.63,249.63,249.28,249.28,134
08/04/2003,09:42,249.1,249.1,249.1,249.1,112
08/04/2003,09:43,249.37,249.37,249.37,249.37,45
08/04/2003,09:44,249.1,249.37,248.83,248.83,15954
08/04/2003,09:45,249.37,249.37,249.28,249.28,2525
08/04/2003,09:46,249.37,249.37,249.05,249.05,2815
08/04/2003,09:47,249.19,249.19,249.19,249.19,112
08/04/2003,09:48,249.14,249.14,249.14,249.14,223
08/04/2003,09:49,248.38,248.38,248.34,248.34,134
08/04/2003,09:51,247.75,247.75,247.75,247.75,156
08/04/2003,09:52,247.93,247.93,247.93,247.93,22
08/04/2003,09:53,248.16,248.16,248.16,248.16,223
08/04/2003,09:55,248.34,248.38,247.93,248.02,5810
08/04/2003,09:56,248.16,248.38,248.16,248.38,2369
08/04/2003,09:57,248.38,248.38,248.2,248.2,492
08/04/2003,09:58,248.07,248.07,248.07,248.07,22
08/04/2003,09:59,247.58,247.58,247.58,247.58,134
08/04/2003,10:02,248.11,248.11,247.49,247.75,2637
08/04/2003,10:03,247.62,247.62,247.62,247.62,2234
08/04/2003,10:05,247.35,247.35,247.17,247.17,1564
08/04/2003,10:06,247.26,247.31,247.26,247.31,380
08/04/2003,10:08,247.22,247.22,247.22,247.22,45
08/04/2003,10:09,247.31,247.31,247.26,247.31,1586
08/04/2003,10:10,247.31,247.31,246.86,246.86,7865
08/04/2003,10:11,246.77,246.77,246.77,246.77,1296
08/04/2003,10:12,247.26,247.26,247.04,247.04,380
08/04/2003,10:13,247.04,247.04,247.04,247.04,1006
08/04/2003,10:14,247.17,247.22,247.17,247.22,715
08/04/2003,10:15,247.22,247.58,247.22,247.26,3173
08/04/2003,10:16,247.22,247.22,247.22,247.22,559
08/04/2003,10:17,246.77,246.77,246.77,246.77,2324
08/04/2003,10:18,246.86,246.86,246.77,246.77,3910
08/04/2003,10:19,246.59,246.59,246.59,246.59,45
08/04/2003,10:20,246.46,246.55,246.46,246.55,782
08/04/2003,10:21,246.5,246.81,246.41,246.5,12625
08/04/2003,10:22,246.5,246.5,246.14,246.14,6949
08/04/2003,10:23,246.14,246.14,246.14,246.14,1385
08/04/2003,10:24,246.05,246.05,246.05,246.05,1877
08/04/2003,10:26,246.1,246.1,246.1,246.1,358
08/04/2003,10:27,246.14,246.14,246.14,246.14,1162
08/04/2003,10:28,246.19,246.19,246.19,246.19,447
08/04/2003,10:30,245.88,245.88,245.52,245.52,89
08/04/2003,10:31,245.43,245.43,245.25,245.25,2570
08/04/2003,10:32,245.25,245.25,245.25,245.25,1117
08/04/2003,10:33,245.25,245.47,245.11,245.25,1341
08/04/2003,10:34,245.11,245.43,245.11,245.25,983
08/04/2003,10:35,245.34,245.34,245.02,245.02,2681
08/04/2003,10:36,245.07,245.07,245.07,245.07,290
08/04/2003,10:37,245.02,245.02,244.94,244.94,849
08/04/2003,10:38,245.16,245.16,245.16,245.16,447
08/04/2003,10:39,244.85,245.02,244.85,245.02,1006
08/04/2003,10:40,244.85,244.85,244.85,244.85,246
08/04/2003,10:41,244.8,245.11,244.8,245.11,2324
08/04/2003,10:42,244.94,244.94,244.8,244.8,11217
08/04/2003,10:43,245.11,245.2,245.11,245.2,268
08/04/2003,10:44,245.25,245.25,245.25,245.25,3352
08/04/2003,10:45,245.25,245.25,245.25,245.25,3575
08/04/2003,10:46,245.16,245.16,244.89,245.02,6525
08/04/2003,10:47,245.96,246.14,245.79,245.79,916
08/04/2003,10:48,246.37,246.37,246.37,246.37,2056
08/04/2003,10:49,246.14,246.14,246.14,246.14,22
08/04/2003,10:50,246.01,246.37,246.01,246.37,1162
08/04/2003,10:51,246.14,246.23,245.74,245.74,1207
08/04/2003,10:52,245.7,245.7,245.7,245.7,112
08/04/2003,10:53,245.92,245.92,245.92,245.92,22
08/04/2003,10:55,245.34,245.34,245.34,245.34,223
08/04/2003,10:58,245.92,245.92,245.92,245.92,67
08/04/2003,10:59,246.1,246.1,246.1,246.1,22
08/04/2003,11:00,246.14,246.14,246.14,246.14,22
08/04/2003,11:03,245.79,245.79,245.79,245.79,447
08/04/2003,11:04,245.7,245.7,245.61,245.61,2234
08/04/2003,11:05,245.83,245.83,245.7,245.7,1117
08/04/2003,11:06,245.92,245.92,245.92,245.92,290
08/04/2003,11:09,245.88,245.88,245.88,245.88,22
08/04/2003,11:12,245.7,245.96,245.7,245.96,22389
08/04/2003,11:14,246.14,246.14,246.14,246.14,2234
08/04/2003,11:17,245.96,245.96,245.92,245.92,156
08/04/2003,11:18,245.88,245.92,245.88,245.88,313
08/04/2003,11:19,245.88,245.88,245.88,245.88,22
08/04/2003,11:20,245.88,245.88,245.88,245.88,22
08/04/2003,11:22,245.92,245.92,245.88,245.88,112
08/04/2003,11:24,245.7,245.7,245.7,245.7,1251
08/04/2003,11:25,245.7,245.7,245.7,245.7,380
08/04/2003,11:26,245.47,245.47,245.47,245.47,112
08/04/2003,11:27,245.61,245.61,245.61,245.61,22
08/04/2003,11:29,245.34,245.34,245.25,245.25,1117
08/04/2003,11:30,245.25,245.25,245.25,245.25,492
08/04/2003,11:31,245.25,245.25,245.25,245.25,22
08/04/2003,11:33,245.25,245.25,245.25,245.25,1117
08/04/2003,11:34,245.07,245.07,245.07,245.07,112
08/04/2003,11:37,245.16,245.16,245.02,245.02,1207
08/04/2003,11:38,245.07,245.11,245.07,245.11,134
08/04/2003,11:39,245.02,245.07,245.02,245.07,514
08/04/2003,11:41,244.8,244.8,244.8,244.8,2234
08/04/2003,11:42,244.8,244.85,244.53,244.53,1251
08/04/2003,11:43,244.58,244.58,244.58,244.58,559
08/04/2003,11:44,244.4,244.4,244.4,244.4,1117
08/04/2003,11:45,244.26,244.26,244.26,244.26,22
08/04/2003,11:47,244.26,244.26,244.26,244.26,134
08/04/2003,11:49,244.31,244.31,244.08,244.13,447
08/04/2003,11:50,244.13,244.13,244,244,1855
08/04/2003,11:53,244,244,243.68,243.91,3597
08/04/2003,11:54,244,244,243.86,243.86,6033
08/04/2003,11:55,243.82,243.82,243.5,243.5,179
08/04/2003,11:56,243.5,243.5,243.46,243.5,11977
08/04/2003,11:57,243.46,243.46,243.1,243.23,5765
08/04/2003,11:58,243.28,243.28,243.06,243.06,559
08/04/2003,11:59,243.32,243.37,242.92,243.01,4692
08/04/2003,12:00,243.01,243.1,243.01,243.1,67
08/04/2003,12:01,242.97,243.19,242.97,242.97,4961
08/04/2003,12:02,243.01,243.01,242.92,243.01,2972
08/04/2003,12:03,243.06,243.15,243.01,243.01,648
08/04/2003,12:04,243.19,243.19,243.19,243.19,134
08/04/2003,12:05,243.1,243.1,243.06,243.1,760
08/04/2003,12:06,243.01,243.01,243.01,243.01,737
08/04/2003,12:07,243.01,243.15,243.01,243.15,1676
08/04/2003,12:08,243.23,243.23,243.23,243.23,8022
08/04/2003,12:09,243.23,243.46,243.23,243.46,2033
08/04/2003,12:10,243.68,243.68,243.68,243.68,45
08/04/2003,12:15,243.91,243.91,243.91,243.91,313
08/04/2003,12:16,243.82,243.82,243.82,243.82,112
08/04/2003,12:17,243.86,243.91,243.86,243.91,447
08/04/2003,12:18,243.91,243.91,243.91,243.91,313
08/04/2003,12:19,244.13,244.35,244.13,244.35,1028
08/04/2003,12:20,244.58,244.8,244.58,244.76,938
08/04/2003,12:21,244.8,245.25,244.8,245.25,715
08/04/2003,12:22,245.11,245.11,244.85,244.85,961
08/04/2003,12:23,245.02,245.47,245.02,245.47,2257
08/04/2003,12:24,245.25,245.7,245.16,245.7,1899
08/04/2003,12:25,245.7,245.7,245.2,245.2,112
08/04/2003,12:26,245.16,245.52,245.16,245.38,23037
08/04/2003,12:27,245.34,245.34,245.2,245.2,1073
08/04/2003,12:28,245.2,245.2,245.2,245.2,693
08/04/2003,12:29,245.43,245.43,245.25,245.34,626
08/04/2003,12:30,245.52,245.52,245.52,245.52,447
08/04/2003,12:31,245.47,245.47,245.47,245.47,67
08/04/2003,12:32,245.65,245.74,245.65,245.74,112
08/04/2003,12:33,245.7,245.79,245.61,245.65,24244
08/04/2003,12:34,245.83,245.83,245.61,245.61,4156
08/04/2003,12:35,245.61,245.79,245.61,245.79,67
08/04/2003,12:36,245.7,245.83,245.7,245.7,715
08/04/2003,12:37,246.1,246.1,246.1,246.1,358
08/04/2003,12:39,245.96,245.96,245.92,245.92,849
08/04/2003,12:40,245.92,245.92,245.92,245.92,1855
08/04/2003,12:41,245.92,246.1,245.92,246.1,670
08/04/2003,12:42,246.14,246.14,245.83,246.05,3597
08/04/2003,12:43,245.79,245.92,245.79,245.79,156
08/04/2003,12:44,246.14,246.14,246.01,246.01,223
08/04/2003,12:45,246.05,246.05,246.01,246.01,19015
08/04/2003,12:46,246.1,246.1,246.1,246.1,223
08/04/2003,12:47,245.7,245.7,245.7,245.7,469
08/04/2003,12:48,245.7,245.88,245.7,245.88,2234
08/04/2003,12:49,245.61,245.79,245.61,245.79,3799
08/04/2003,12:50,245.7,245.7,245.7,245.7,1117
08/04/2003,12:53,245.7,245.7,245.7,245.7,335
08/04/2003,12:54,245.79,245.79,245.79,245.79,201
08/04/2003,12:55,246.1,246.14,246.1,246.14,782
08/04/2003,12:56,245.88,245.88,245.88,245.88,1117
08/04/2003,12:59,246.01,246.01,245.92,245.92,313
08/04/2003,13:00,245.7,245.7,245.65,245.65,492
08/04/2003,13:05,245.92,245.92,245.92,245.92,112
08/04/2003,13:07,245.74,245.74,245.74,245.74,112
08/04/2003,13:08,245.61,245.61,245.61,245.61,1117
08/04/2003,13:09,245.61,245.61,245.61,245.61,156
08/04/2003,13:10,246.01,246.01,245.74,245.74,559
08/04/2003,13:11,246.01,246.01,246.01,246.01,112
08/04/2003,13:13,246.1,246.1,246.1,246.1,45
08/04/2003,13:17,246.37,246.37,246.37,246.37,45
08/04/2003,13:20,246.19,246.19,246.19,246.19,559
08/04/2003,13:22,246.23,246.23,246.14,246.14,16870
08/04/2003,13:23,246.59,246.59,246.59,246.59,2234
08/04/2003,13:24,246.46,246.59,246.46,246.59,67
08/04/2003,13:25,246.68,246.68,246.68,246.68,45
08/04/2003,13:26,246.73,247.08,246.73,246.77,11552
08/04/2003,13:27,246.77,247.04,246.77,247.04,1162
08/04/2003,13:28,247.04,247.04,247.04,247.04,2257
08/04/2003,13:29,246.86,247.04,246.86,247.04,469
08/04/2003,13:30,247.04,247.04,246.9,246.9,12267
08/04/2003,13:31,246.77,247.04,246.77,247.04,1430
08/04/2003,13:32,247.04,247.04,247.04,247.04,89
08/04/2003,13:33,246.95,246.95,246.95,246.95,67
08/04/2003,13:35,246.99,246.99,246.99,246.99,89
08/04/2003,13:36,246.99,246.99,246.99,246.99,22
08/04/2003,13:37,246.99,246.99,246.81,246.81,67
08/04/2003,13:38,246.81,246.81,246.81,246.81,179
08/04/2003,13:39,246.77,246.9,246.59,246.9,5921
08/04/2003,13:40,246.55,246.59,246.5,246.59,5162
08/04/2003,13:41,246.46,246.59,246.46,246.59,67
08/04/2003,13:42,246.59,246.59,246.59,246.59,223
08/04/2003,13:43,246.37,246.37,246.37,246.37,179
08/04/2003,13:44,246.37,246.37,246.37,246.37,380
08/04/2003,13:45,246.14,246.41,246.14,246.41,5653
08/04/2003,13:47,246.05,246.05,246.05,246.05,290
08/04/2003,13:48,246.05,246.05,246.05,246.05,22
08/04/2003,13:50,246.14,246.14,246.14,246.14,894
08/04/2003,13:51,246.14,246.14,246.14,246.14,469
08/04/2003,13:52,246.14,246.14,246.14,246.14,67
08/04/2003,13:53,246.19,246.37,246.14,246.14,4759
08/04/2003,13:54,246.14,246.14,246.14,246.14,67
08/04/2003,13:58,245.7,245.7,245.7,245.7,156
08/04/2003,13:59,245.65,245.65,245.65,245.65,11172
08/04/2003,14:00,245.61,245.61,245.61,245.61,335
08/04/2003,14:01,245.47,245.47,245.47,245.47,1117
08/04/2003,14:02,245.47,245.52,245.38,245.38,2860
08/04/2003,14:04,245.47,245.47,245.47,245.47,2234
08/04/2003,14:05,245.11,245.11,245.11,245.11,112
08/04/2003,14:06,245.11,245.34,245.11,245.34,670
08/04/2003,14:07,245.29,245.29,245.29,245.29,447
08/04/2003,14:08,245.29,245.29,245.29,245.29,447
08/04/2003,14:12,245.11,245.11,245.11,245.11,961
08/04/2003,14:13,245.02,245.02,245.02,245.02,1117
08/04/2003,14:15,245.2,245.2,245.07,245.07,5921
08/04/2003,14:16,244.94,244.94,244.94,244.94,335
08/04/2003,14:17,244.49,244.58,244.49,244.58,961
08/04/2003,14:24,244.8,244.8,244.8,244.8,447
08/04/2003,14:26,244.62,244.62,244.62,244.62,22
08/04/2003,14:27,244.62,244.62,244.62,244.62,22
08/04/2003,14:28,244.62,244.62,244.62,244.62,89
08/04/2003,14:29,244.67,244.67,244.67,244.67,22
08/04/2003,14:30,244.8,244.85,244.8,244.85,559
08/04/2003,14:32,244.94,244.94,244.94,244.94,134
08/04/2003,14:34,245.2,245.2,245.2,245.2,2234
08/04/2003,14:35,245.2,245.2,245.2,245.2,3463
08/04/2003,14:36,245.56,245.7,245.56,245.7,1363
08/04/2003,14:37,245.7,245.7,245.29,245.7,469
08/04/2003,14:38,245.29,245.29,245.29,245.29,22
08/04/2003,14:41,245.65,245.7,245.65,245.7,1385
08/04/2003,14:43,245.56,245.56,245.56,245.56,22
08/04/2003,14:46,245.7,245.88,245.7,245.88,335
08/04/2003,14:47,245.65,245.65,245.65,245.65,179
08/04/2003,14:49,245.61,245.61,245.61,245.61,45
08/04/2003,14:50,245.56,245.61,245.52,245.52,782
08/04/2003,14:53,245.61,245.61,245.61,245.61,67
08/04/2003,14:56,245.47,245.47,245.47,245.47,22
08/04/2003,14:57,245.56,245.56,245.56,245.56,358
08/04/2003,14:58,245.52,245.52,245.52,245.52,22
08/04/2003,15:00,245.7,245.7,245.7,245.7,112
08/04/2003,15:01,245.79,245.79,245.79,245.79,246
08/04/2003,15:04,245.83,245.83,245.83,245.83,223
08/04/2003,15:06,245.65,245.65,245.65,245.65,223
08/04/2003,15:08,245.92,245.92,245.92,245.92,45
08/04/2003,15:10,245.65,245.65,245.65,245.65,313
08/04/2003,15:14,245.7,245.7,245.7,245.7,335
08/04/2003,15:16,245.47,245.47,245.47,245.47,112
08/04/2003,15:19,245.56,245.56,245.47,245.47,1274
08/04/2003,15:21,245.47,245.47,245.47,245.47,804
08/04/2003,15:22,245.61,245.61,245.56,245.56,313
08/04/2003,15:24,245.56,245.56,245.56,245.56,223
08/04/2003,15:27,245.38,245.38,245.38,245.38,1117
08/04/2003,15:29,245.43,245.43,245.43,245.43,223
08/04/2003,15:30,245.43,245.43,245.43,245.43,67
08/04/2003,15:31,245.56,245.56,245.56,245.56,223
08/04/2003,15:32,245.7,245.7,245.47,245.47,1229
08/04/2003,15:33,245.65,245.65,245.65,245.65,112
08/04/2003,15:34,245.38,245.38,245.38,245.38,45
08/04/2003,15:35,245.43,245.43,245.43,245.43,179
08/04/2003,15:37,245.29,245.29,245.29,245.29,179
08/04/2003,15:41,245.43,245.74,245.43,245.74,313
08/04/2003,15:42,245.56,245.56,245.56,245.56,223
08/04/2003,15:43,245.38,245.38,245.25,245.25,313
08/04/2003,15:44,245.25,245.25,245.25,245.25,67
08/04/2003,15:45,245.16,245.16,245.16,245.16,201
08/04/2003,15:46,245.29,245.29,245.29,245.29,514
08/04/2003,15:47,245.25,245.25,245.25,245.25,246
08/04/2003,15:50,245.25,245.25,245.25,245.25,268
08/04/2003,15:52,245.47,245.47,245.47,245.47,1117
08/04/2003,15:53,245.38,245.38,245.38,245.38,358
08/04/2003,15:54,245.52,245.52,245.52,245.52,2234
08/04/2003,15:55,245.65,245.65,245.52,245.52,201
08/04/2003,15:57,245.47,245.47,245.47,245.47,335
08/04/2003,15:59,245.47,245.47,245.34,245.34,425
08/05/2003,09:35,246.14,246.14,245.92,245.92,1519
08/05/2003,09:36,245.79,246.59,245.79,246.59,447
08/05/2003,09:38,247.4,247.49,247.4,247.49,447
08/05/2003,09:39,247.58,247.58,247.58,247.58,223
08/05/2003,09:40,248.11,248.11,248.11,248.11,22
08/05/2003,09:41,246.46,246.46,246.46,246.46,45
08/05/2003,09:42,246.59,246.59,246.59,246.59,670
08/05/2003,09:43,247.26,247.26,247.26,247.26,223
08/05/2003,09:44,247.26,247.26,247.26,247.26,335
08/05/2003,09:45,247.49,247.49,247.49,247.49,380
08/05/2003,09:46,247.58,247.62,247.58,247.62,89
08/05/2003,09:47,247.75,247.75,247.49,247.75,1006
08/05/2003,09:48,247.89,247.89,247.89,247.89,67
08/05/2003,09:49,247.8,247.93,247.8,247.93,134
08/05/2003,09:50,248.02,248.02,248.02,248.02,45
08/05/2003,09:51,247.49,247.49,247.49,247.49,22
08/05/2003,09:52,247.26,247.26,247.26,247.26,22
08/05/2003,09:53,247.17,247.17,247.17,247.17,223
08/05/2003,09:54,246.68,246.68,246.68,246.68,179
08/05/2003,09:55,246.32,246.32,246.32,246.32,45
08/05/2003,09:56,246.37,246.46,246.37,246.46,514
08/05/2003,09:57,246.59,246.59,246.46,246.46,67
08/05/2003,09:58,246.19,246.59,246.19,246.59,626
08/05/2003,09:59,246.37,246.37,246.19,246.19,246
08/05/2003,10:00,246.64,246.64,246.64,246.64,179
08/05/2003,10:02,247.26,247.26,247.26,247.26,223
08/05/2003,10:03,246.41,246.41,246.41,246.41,156
08/05/2003,10:05,246.14,246.59,246.14,246.59,5988
08/05/2003,10:06,246.68,246.68,245.96,245.96,581
08/05/2003,10:07,245.92,245.92,245.43,245.43,1810
08/05/2003,10:09,244.71,245.16,244.71,245.16,1676
08/05/2003,10:10,244.67,245.02,244.67,245.02,2681
08/05/2003,10:11,245.02,245.02,245.02,245.02,2279
08/05/2003,10:12,245.16,245.16,245.16,245.16,223
08/05/2003,10:13,244.89,244.89,244.89,244.89,6703
08/05/2003,10:14,245.43,245.7,245.43,245.7,1363
08/05/2003,10:15,245.7,245.92,245.7,245.92,536
08/05/2003,10:16,245.79,246.73,245.79,246.73,1586
08/05/2003,10:17,246.5,246.5,246.5,246.5,67
08/05/2003,10:19,246.37,246.37,246.37,246.37,3017
08/05/2003,10:20,247.26,247.26,247.26,247.26,112
08/05/2003,10:21,247.26,247.49,247.26,247.49,1117
08/05/2003,10:22,247.53,247.58,247.53,247.58,894
08/05/2003,10:23,247.49,247.84,247.31,247.31,1251
08/05/2003,10:24,247.49,248.02,247.4,248.02,1676
08/05/2003,10:25,248.02,248.16,247.62,247.75,2771
08/05/2003,10:26,247.75,247.75,247.75,247.75,22
08/05/2003,10:27,247.71,247.75,247.49,247.49,469
08/05/2003,10:28,247.22,247.26,247.17,247.17,983
08/05/2003,10:29,247.26,247.26,247.26,247.26,45
08/05/2003,10:30,247.44,247.49,247.44,247.49,827
08/05/2003,10:31,247.49,247.49,247.49,247.49,112
08/05/2003,10:32,247.49,247.49,247.49,247.49,2123
08/05/2003,10:33,247.71,247.71,247.71,247.71,5586
08/05/2003,10:34,247.4,247.4,247.4,247.4,112
08/05/2003,10:35,246.9,246.9,246.9,246.9,447
08/05/2003,10:37,246.32,246.32,246.32,246.32,447
08/05/2003,10:38,245.96,245.96,245.96,245.96,22
08/05/2003,10:39,246.14,246.14,245.88,246.14,603
08/05/2003,10:40,246.14,246.59,246.14,246.59,246
08/05/2003,10:41,247.04,247.04,247.04,247.04,22
08/05/2003,10:44,246.9,246.9,246.9,246.9,22
08/05/2003,10:45,246.68,246.68,246.68,246.68,246
08/05/2003,10:48,247.31,247.31,247.31,247.31,223
08/05/2003,10:49,247.35,247.35,247.31,247.31,2704
08/05/2003,10:50,247.26,247.26,247.26,247.26,22
08/05/2003,10:51,247.26,247.26,247.26,247.26,1117
08/05/2003,10:52,247.49,247.49,247.49,247.49,112
08/05/2003,10:53,247.4,247.44,247.4,247.44,89
08/05/2003,10:54,247.17,247.4,247.17,247.4,156
08/05/2003,10:57,247.04,247.04,247.04,247.04,112
08/05/2003,10:59,247.49,247.49,247.49,247.49,1117
08/05/2003,11:00,247.44,247.44,247.35,247.35,313
08/05/2003,11:01,247.26,247.26,247.26,247.26,112
08/05/2003,11:04,246.86,247.22,246.86,247.04,916
08/05/2003,11:05,246.95,246.95,246.77,246.77,581
08/05/2003,11:06,246.59,246.59,246.59,246.59,89
08/05/2003,11:07,246.95,246.95,246.77,246.77,246
08/05/2003,11:08,247.26,247.26,247.26,247.26,89
08/05/2003,11:13,246.73,247.13,246.73,246.95,335
08/05/2003,11:15,246.64,246.64,246.64,246.64,223
08/05/2003,11:19,246.19,246.19,246.19,246.19,112
08/05/2003,11:23,246.28,246.28,246.28,246.28,89
08/05/2003,11:25,246.14,246.14,246.14,246.14,22
08/05/2003,11:26,246.59,246.59,246.59,246.59,22
08/05/2003,11:27,246.59,246.59,246.59,246.59,134
08/05/2003,11:29,246.59,246.59,246.59,246.59,45
08/05/2003,11:31,246.59,246.59,246.59,246.59,22
08/05/2003,11:32,246.59,246.59,246.59,246.59,45
08/05/2003,11:35,247.71,247.71,247.71,247.71,179
08/05/2003,11:36,247.71,247.71,247.44,247.62,1341
08/05/2003,11:44,247.08,247.08,247.08,247.08,22
08/05/2003,11:45,247.08,247.08,247.08,247.08,45
08/05/2003,11:50,247.44,247.44,247.44,247.44,67
08/05/2003,12:04,247.08,247.08,247.08,247.08,223
08/05/2003,12:07,246.9,246.9,246.86,246.9,670
08/05/2003,12:08,246.86,246.86,246.86,246.86,89
08/05/2003,12:09,246.9,246.9,246.86,246.86,223
08/05/2003,12:12,246.86,246.86,246.86,246.86,201
08/05/2003,12:14,247.04,247.04,247.04,247.04,3352
08/05/2003,12:15,247.35,247.35,247.35,247.35,447
08/05/2003,12:17,247.17,247.17,247.17,247.17,2234
08/05/2003,12:21,247.22,247.22,247.22,247.22,2279
08/05/2003,12:24,247.13,247.13,247.13,247.13,693
08/05/2003,12:25,247.13,247.13,247.13,247.13,425
08/05/2003,12:26,247.26,247.26,247.26,247.26,45
08/05/2003,12:28,247.13,247.13,247.13,247.13,1117
08/05/2003,12:31,247.13,247.26,247.04,247.04,268
08/05/2003,12:34,247.22,247.22,247.22,247.22,447
08/05/2003,12:36,247.04,247.04,247.04,247.04,179
08/05/2003,12:39,247.26,247.62,247.26,247.62,626
08/05/2003,12:51,247.35,247.35,247.35,247.35,223
08/05/2003,12:52,247.4,247.4,247.4,247.4,223
08/05/2003,12:58,247.04,247.04,247.04,247.04,156
08/05/2003,13:03,247.04,247.04,246.81,246.81,45
08/05/2003,13:04,246.59,246.68,246.59,246.68,402
08/05/2003,13:05,246.9,246.9,246.9,246.9,89
08/05/2003,13:12,246.59,246.59,246.59,246.59,45
08/05/2003,13:17,246.55,246.55,246.55,246.55,45
08/05/2003,13:18,246.59,246.59,246.59,246.59,22
08/05/2003,13:27,246.64,246.64,246.64,246.64,112
08/05/2003,13:32,246.73,246.73,246.37,246.37,246
08/05/2003,13:33,246.32,246.32,246.32,246.32,134
08/05/2003,13:37,246.55,246.59,246.55,246.59,1184
08/05/2003,13:40,246.59,246.59,246.59,246.59,67
08/05/2003,13:43,246.59,246.59,246.59,246.59,1117
08/05/2003,13:46,246.46,246.46,246.46,246.46,223
08/05/2003,13:52,246.14,246.14,246.14,246.14,3352
08/05/2003,13:54,246.14,246.14,246.14,246.14,290
08/05/2003,14:00,245.96,245.96,245.96,245.96,156
08/05/2003,14:01,245.96,245.96,245.96,245.96,45
08/05/2003,14:07,246.1,246.1,246.1,246.1,2793
08/05/2003,14:11,246.14,246.14,246.14,246.14,22
08/05/2003,14:15,246.46,246.46,246.46,246.46,112
08/05/2003,14:16,246.14,246.14,246.14,246.14,447
08/05/2003,14:19,246.23,246.23,246.23,246.23,67
08/05/2003,14:22,245.83,245.83,245.83,245.83,22
08/05/2003,14:23,245.79,245.79,245.79,245.79,67
08/05/2003,14:28,245.83,245.83,245.83,245.83,134
08/05/2003,14:29,245.83,245.83,245.83,245.83,89
08/05/2003,14:30,246.01,246.01,246.01,246.01,89
08/05/2003,14:31,246.01,246.01,246.01,246.01,335
08/05/2003,14:33,246.05,246.05,246.05,246.05,67
08/05/2003,14:36,245.88,245.88,245.88,245.88,22
08/05/2003,14:38,246.05,246.23,246.05,246.05,89
08/05/2003,14:39,246.32,246.32,246.14,246.14,179
08/05/2003,14:43,245.79,245.79,245.79,245.79,1117
08/05/2003,14:44,246.1,246.1,245.96,245.96,2257
08/05/2003,14:48,245.7,245.79,245.7,245.79,5609
08/05/2003,14:49,245.34,245.52,245.29,245.29,2234
08/05/2003,14:50,245.16,245.16,245.07,245.07,3151
08/05/2003,14:51,245.07,245.11,245.07,245.11,3128
08/05/2003,14:53,245.02,245.02,245.02,245.02,112
08/05/2003,14:55,245.29,245.29,245.29,245.29,22
08/05/2003,14:57,244.98,244.98,244.85,244.85,335
08/05/2003,14:58,244.85,244.85,244.85,244.85,223
08/05/2003,14:59,245.25,245.25,245.25,245.25,447
08/05/2003,15:00,245.2,245.29,245.2,245.29,1832
08/05/2003,15:01,245.34,245.34,245.29,245.29,45
08/05/2003,15:02,245.02,245.02,245.02,245.02,22
08/05/2003,15:03,244.89,244.89,244.89,244.89,67
08/05/2003,15:04,244.89,244.89,244.89,244.89,469
08/05/2003,15:06,244.8,244.89,244.8,244.89,290
08/05/2003,15:09,244.71,244.71,244.71,244.71,45
08/05/2003,15:10,244.35,244.35,244.17,244.17,67
08/05/2003,15:11,244.13,244.13,244.13,244.13,22
08/05/2003,15:12,244.22,244.22,244.13,244.13,581
08/05/2003,15:14,244.08,244.08,243.95,243.95,559
08/05/2003,15:16,243.95,243.95,243.95,243.95,1877
08/05/2003,15:18,243.95,243.95,243.95,243.95,22
08/05/2003,15:19,243.95,243.95,243.95,243.95,67
08/05/2003,15:21,243.77,243.95,243.77,243.95,134
08/05/2003,15:23,243.95,243.95,243.95,243.95,112
08/05/2003,15:24,243.95,243.95,243.95,243.95,22
08/05/2003,15:25,243.95,243.95,243.82,243.82,961
08/05/2003,15:26,243.91,243.91,243.82,243.91,670
08/05/2003,15:27,243.91,243.95,243.91,243.95,290
08/05/2003,15:28,243.91,243.91,243.91,243.91,22
08/05/2003,15:29,243.91,243.91,243.91,243.91,290
08/05/2003,15:30,243.91,243.95,243.91,243.95,581
08/05/2003,15:31,243.91,243.91,243.91,243.91,603
08/05/2003,15:32,243.95,243.95,243.91,243.91,447
08/05/2003,15:33,243.95,243.95,243.95,243.95,112
08/05/2003,15:34,243.95,243.95,243.95,243.95,67
08/05/2003,15:35,243.91,244.22,243.91,243.95,4044
08/05/2003,15:36,243.91,243.91,243.91,243.91,670
08/05/2003,15:37,243.91,243.91,243.91,243.91,1050
08/05/2003,15:38,243.91,243.91,243.91,243.91,2681
08/05/2003,15:39,243.91,243.91,243.91,243.91,335
08/05/2003,15:40,243.91,243.91,243.82,243.82,45
08/05/2003,15:41,243.82,243.82,243.82,243.82,45
08/05/2003,15:42,243.91,243.91,243.68,243.68,3128
08/05/2003,15:43,243.46,243.86,243.46,243.86,5653
08/05/2003,15:44,243.86,243.86,243.59,243.82,112
08/05/2003,15:46,243.68,243.68,243.68,243.68,6726
08/05/2003,15:47,243.46,243.46,243.28,243.28,1184
08/05/2003,15:49,243.55,243.55,243.55,243.55,45
08/05/2003,15:50,243.46,243.64,243.37,243.37,559
08/05/2003,15:51,243.64,243.64,243.64,243.64,246
08/05/2003,15:52,243.37,243.64,243.37,243.64,246
08/05/2003,15:53,243.64,243.64,243.37,243.64,648
08/05/2003,15:54,243.59,243.59,243.59,243.59,22
08/05/2003,15:55,243.59,243.59,243.59,243.59,156
08/05/2003,15:56,243.46,243.59,243.46,243.55,559
08/05/2003,15:57,243.41,243.41,243.41,243.41,201
08/05/2003,15:58,243.59,243.59,243.28,243.28,849
08/05/2003,15:59,243.23,243.46,243.23,243.46,536
08/06/2003,09:35,243.23,243.23,243.23,243.23,134
08/06/2003,09:38,245.16,245.16,244.35,244.35,1519
08/06/2003,09:39,244.58,244.58,243.68,243.68,871
08/06/2003,09:40,243.91,243.91,243.91,243.91,402
08/06/2003,09:41,244.22,245.02,244.22,245.02,8379
08/06/2003,09:42,244.89,245.02,244.58,244.58,22613
08/06/2003,09:43,244.89,244.89,244.58,244.58,2838
08/06/2003,09:44,245.79,245.79,245.79,245.79,112
08/06/2003,09:45,245.79,246.14,245.79,246.14,3128
08/06/2003,09:46,246.23,246.59,246.05,246.59,8848
08/06/2003,09:47,246.55,246.99,246.55,246.9,1184
08/06/2003,09:48,246.95,247.04,246.81,247.04,6681
08/06/2003,09:49,246.46,246.81,246.23,246.23,715
08/06/2003,09:50,246.14,246.14,246.05,246.05,67
08/06/2003,09:51,246.05,246.14,246.05,246.14,3843
08/06/2003,09:52,245.88,245.88,245.88,245.88,223
08/06/2003,09:53,246.1,246.14,246.1,246.14,89
08/06/2003,09:54,246.14,246.14,246.14,246.14,5653
08/06/2003,09:55,245.92,245.92,245.92,245.92,45
08/06/2003,09:57,245.79,245.79,245.79,245.79,223
08/06/2003,09:58,245.92,246.23,245.79,246.23,6033
08/06/2003,10:00,246.28,246.28,246.28,246.28,22
08/06/2003,10:01,246.01,246.01,245.61,245.61,559
08/06/2003,10:03,245.79,245.79,245.79,245.79,559
08/06/2003,10:04,245.92,245.92,245.74,245.74,1162
08/06/2003,10:05,245.83,245.83,245.83,245.83,22
08/06/2003,10:06,246.1,246.1,246.1,246.1,22
08/06/2003,10:07,246.05,246.05,245.92,245.92,156
08/06/2003,10:08,245.79,245.79,245.79,245.79,447
08/06/2003,10:10,245.34,245.34,245.2,245.2,179
08/06/2003,10:12,245.47,245.47,245.38,245.38,156
08/06/2003,10:13,245.2,245.29,245.2,245.29,223
08/06/2003,10:15,245.38,245.38,245.25,245.25,313
08/06/2003,10:16,245.29,245.29,244.89,244.98,380
08/06/2003,10:17,245.2,245.2,245.2,245.2,22
08/06/2003,10:19,245.29,245.29,245.29,245.29,45
08/06/2003,10:20,245.25,245.25,245.25,245.25,22
08/06/2003,10:21,245.16,245.16,245.16,245.16,112
08/06/2003,10:22,244.94,244.94,244.94,244.94,22
08/06/2003,10:23,244.89,244.89,244.89,244.89,112
08/06/2003,10:24,245.11,245.11,245.11,245.11,134
08/06/2003,10:26,244.8,244.8,244.8,244.8,112
08/06/2003,10:27,245.25,245.25,245.25,245.25,223
08/06/2003,10:28,245.11,245.11,245.11,245.11,67
08/06/2003,10:29,245.56,245.56,245.56,245.56,1117
08/06/2003,10:30,245.56,245.56,244.44,244.44,1229
08/06/2003,10:31,244.17,244.49,244.17,244.49,313
08/06/2003,10:32,244.44,244.89,244.44,244.76,1341
08/06/2003,10:34,245.11,245.83,245.11,245.83,1162
08/06/2003,10:35,245.7,246.14,245.7,245.92,1430
08/06/2003,10:36,245.92,245.92,245.92,245.92,4245
08/06/2003,10:37,245.92,245.92,245.47,245.47,13407
08/06/2003,10:38,245.83,246.14,245.83,246.14,827
08/06/2003,10:39,246.14,246.55,246.14,246.37,2033
08/06/2003,10:40,245.61,245.61,245.61,245.61,447
08/06/2003,10:41,244.85,244.85,244.67,244.8,1899
08/06/2003,10:42,244.53,244.53,244.53,244.53,2234
08/06/2003,10:43,244.35,244.8,244.35,244.8,1363
08/06/2003,10:44,245.02,245.25,244.67,245.25,10971
08/06/2003,10:45,245.25,245.43,245.25,245.43,6726
08/06/2003,10:46,245.07,245.07,245.02,245.02,916
08/06/2003,10:47,244.89,244.89,244.89,244.89,22
08/06/2003,10:48,244.58,244.71,244.58,244.71,469
08/06/2003,10:49,244.58,244.58,244.58,244.58,670
08/06/2003,10:50,244.31,244.8,243.91,244.13,13317
08/06/2003,10:51,243.91,243.95,243.82,243.82,2324
08/06/2003,10:52,243.82,243.91,243.73,243.91,16848
08/06/2003,10:53,243.91,243.91,243.91,243.91,16759
08/06/2003,10:54,243.64,244.26,243.64,244.26,536
08/06/2003,10:55,244.26,244.26,244,244,1162
08/06/2003,10:56,244,244,243.86,243.86,1743
08/06/2003,10:57,243.77,243.77,243.46,243.46,2704
08/06/2003,10:58,243.32,243.68,243.32,243.68,134
08/06/2003,10:59,243.59,243.68,243.59,243.68,1006
08/06/2003,11:00,244,244,243.77,243.77,246
08/06/2003,11:02,243.91,243.91,243.73,243.91,201
08/06/2003,11:03,243.64,243.91,243.55,243.91,1341
08/06/2003,11:04,243.91,244.22,243.91,244.22,581
08/06/2003,11:05,244.35,244.35,244.35,244.35,1564
08/06/2003,11:07,244.35,244.35,244.35,244.35,2234
08/06/2003,11:09,244.35,244.35,244.35,244.35,11865
08/06/2003,11:10,244.8,244.98,244.8,244.98,1006
08/06/2003,11:11,244.8,244.8,244.8,244.8,223
08/06/2003,11:13,244.8,244.8,244.8,244.8,246
08/06/2003,11:14,244.85,244.85,244.85,244.85,67
08/06/2003,11:19,244.4,244.4,244.4,244.4,559
08/06/2003,11:26,244.8,244.8,244.44,244.44,581
08/06/2003,11:30,244.8,244.8,244.8,244.8,3910
08/06/2003,11:36,245.47,245.47,245.16,245.16,201
08/06/2003,11:38,245.43,245.43,245.38,245.38,581
08/06/2003,11:42,245.92,245.92,245.92,245.92,335
08/06/2003,11:43,245.7,245.7,245.7,245.7,112
08/06/2003,11:45,245.56,245.56,245.56,245.56,22
08/06/2003,11:48,245.47,245.47,245.47,245.47,223
08/06/2003,11:49,245.38,245.47,245.38,245.47,89
08/06/2003,11:50,245.38,245.38,245.29,245.29,559
08/06/2003,11:51,245.61,245.61,245.61,245.61,5586
08/06/2003,11:52,245.61,245.61,245.61,245.61,223
08/06/2003,11:55,245.88,245.88,245.88,245.88,112
08/06/2003,11:56,245.92,245.92,245.92,245.92,2346
08/06/2003,11:57,246.14,246.5,246.14,246.37,2726
08/06/2003,11:58,246.46,246.46,246.46,246.46,67
08/06/2003,12:00,245.96,246.37,245.96,246.28,2324
08/06/2003,12:01,246.37,246.37,246.37,246.37,2257
08/06/2003,12:02,246.37,246.37,246.37,246.37,1140
08/06/2003,12:04,246.37,246.37,246.37,246.37,1274
08/06/2003,12:06,246.59,246.59,246.59,246.59,425
08/06/2003,12:07,246.77,247.4,246.77,247.22,1475
08/06/2003,12:08,247.26,247.31,246.81,246.81,13876
08/06/2003,12:09,247.35,247.4,247.08,247.13,1318
08/06/2003,12:10,246.99,246.99,246.99,246.99,223
08/06/2003,12:11,246.95,247.04,246.86,246.86,1452
08/06/2003,12:12,246.86,246.86,246.86,246.86,559
08/06/2003,12:13,247.04,247.04,246.99,246.99,3240
08/06/2003,12:14,247.17,247.17,247.04,247.04,45
08/06/2003,12:15,247.04,247.04,247.04,247.04,89
08/06/2003,12:18,247.04,247.04,247.04,247.04,1341
08/06/2003,12:19,247.04,247.04,247.04,247.04,313
08/06/2003,12:23,247.04,247.04,247.04,247.04,1251
08/06/2003,12:26,247.04,247.04,247.04,247.04,22
08/06/2003,12:27,247.04,247.4,246.99,247.4,1877
08/06/2003,12:30,247.26,247.26,247.26,247.26,112
08/06/2003,12:31,247.26,247.26,247.26,247.26,1117
08/06/2003,12:32,247.26,247.26,247.26,247.26,1184
08/06/2003,12:33,247.49,247.49,247.49,247.49,1207
08/06/2003,12:34,247.49,247.49,247.49,247.49,894
08/06/2003,12:35,247.71,247.71,247.62,247.62,134
08/06/2003,12:36,247.67,247.67,247.67,247.67,223
08/06/2003,12:37,247.49,247.49,247.49,247.49,22
08/06/2003,12:43,247.26,247.26,247.26,247.26,223
08/06/2003,12:48,247.26,247.26,247.26,247.26,22
08/06/2003,12:49,247.13,247.13,247.13,247.13,67
08/06/2003,12:59,247.04,247.04,247.04,247.04,22
08/06/2003,13:01,247.04,247.04,247.04,247.04,112
08/06/2003,13:02,247.04,247.04,247.04,247.04,22
08/06/2003,13:03,247.13,247.13,247.13,247.13,223
08/06/2003,13:04,247.04,247.04,247.04,247.04,961
08/06/2003,13:06,247.17,247.17,247.17,247.17,45
08/06/2003,13:07,247.04,247.04,247.04,247.04,22
08/06/2003,13:08,246.99,247.26,246.99,247.26,1318
08/06/2003,13:13,247.04,247.04,247.04,247.04,112
08/06/2003,13:14,247.04,247.04,247.04,247.04,112
08/06/2003,13:15,246.9,246.9,246.9,246.9,223
08/06/2003,13:21,247.04,247.04,247.04,247.04,670
08/06/2003,13:22,247.04,247.04,247.04,247.04,22
08/06/2003,13:27,247.49,247.58,247.49,247.58,1519
08/06/2003,13:29,247.75,247.75,247.75,247.75,223
08/06/2003,13:30,247.8,247.8,247.8,247.8,447
08/06/2003,13:32,247.8,247.8,247.8,247.8,112
08/06/2003,13:33,247.93,248.02,247.93,248.02,1229
08/06/2003,13:34,248.16,248.16,248.16,248.16,1117
08/06/2003,13:35,248.25,248.25,248.07,248.07,11195
08/06/2003,13:36,248.29,248.29,248.29,248.29,67
08/06/2003,13:37,248.16,248.16,248.16,248.16,22
08/06/2003,13:38,248.11,248.11,248.11,248.11,447
08/06/2003,13:39,248.16,248.16,248.16,248.16,1117
08/06/2003,13:40,248.38,248.38,248.34,248.34,4469
08/06/2003,13:41,248.29,248.29,248.29,248.29,112
08/06/2003,13:43,248.2,248.2,248.2,248.2,447
08/06/2003,13:44,248.02,248.02,248.02,248.02,10725
08/06/2003,13:48,247.75,247.75,247.75,247.75,223
08/06/2003,13:52,247.04,247.04,247.04,247.04,5407
08/06/2003,13:53,247.08,247.08,247.08,247.08,223
08/06/2003,13:54,247.08,247.17,247.08,247.17,134
08/06/2003,13:56,247.26,247.26,247.26,247.26,223
08/06/2003,13:57,247.17,247.17,247.17,247.17,22
08/06/2003,13:59,247.26,247.26,247.26,247.26,5363
08/06/2003,14:03,247.4,247.4,247.4,247.4,22
08/06/2003,14:04,247.44,247.44,247.44,247.44,1117
08/06/2003,14:06,247.04,247.04,247.04,247.04,89
08/06/2003,14:10,247.44,247.44,247.44,247.44,380
08/06/2003,14:15,247.49,247.49,247.49,247.49,1117
08/06/2003,14:18,247.67,247.67,247.67,247.67,45
08/06/2003,14:22,247.49,247.49,247.13,247.13,2458
08/06/2003,14:23,247.62,247.62,247.62,247.62,1207
08/06/2003,14:24,247.71,247.71,247.71,247.71,1341
08/06/2003,14:25,247.93,247.93,247.93,247.93,22
08/06/2003,14:26,247.84,247.84,247.84,247.84,5586
08/06/2003,14:28,248.2,248.38,248.16,248.38,1654
08/06/2003,14:29,248.34,248.34,248.34,248.34,134
08/06/2003,14:30,248.29,248.29,248.29,248.29,1229
08/06/2003,14:31,248.25,248.25,248.25,248.25,112
08/06/2003,14:32,248.25,248.25,248.25,248.25,45
08/06/2003,14:33,248.25,248.25,248.25,248.25,45
08/06/2003,14:34,248.2,248.25,247.93,248.16,1207
08/06/2003,14:35,247.93,247.93,247.93,247.93,1117
08/06/2003,14:36,248.16,248.16,248.16,248.16,45
08/06/2003,14:37,248.29,248.29,248.16,248.16,179
08/06/2003,14:39,248.11,248.11,247.98,248.11,425
08/06/2003,14:40,248.16,248.34,248.16,248.34,2681
08/06/2003,14:41,248.34,248.34,248.34,248.34,45
08/06/2003,14:43,248.34,248.34,248.34,248.34,67
08/06/2003,14:46,248.38,248.69,248.38,248.69,4916
08/06/2003,14:47,248.56,248.56,248.56,248.56,223
08/06/2003,14:50,248.56,248.56,248.52,248.52,4514
08/06/2003,14:52,248.56,248.56,248.56,248.56,67
08/06/2003,14:53,248.56,248.56,248.56,248.56,45
08/06/2003,14:54,248.38,248.38,248.38,248.38,45
08/06/2003,14:55,248.38,248.47,248.34,248.47,1274
08/06/2003,14:56,248.38,248.38,248.38,248.38,1184
08/06/2003,14:58,248.43,248.61,248.43,248.61,45
08/06/2003,14:59,248.61,248.61,248.56,248.56,156
08/06/2003,15:01,248.47,248.47,248.47,248.47,45
08/06/2003,15:02,248.61,248.61,248.61,248.61,89
08/06/2003,15:03,248.61,248.61,248.61,248.61,45
08/06/2003,15:04,248.61,248.61,248.61,248.61,1229
08/06/2003,15:05,248.61,248.61,248.61,248.61,45
08/06/2003,15:06,248.47,248.47,248.47,248.47,22
08/06/2003,15:07,248.52,248.61,248.52,248.61,469
08/06/2003,15:08,248.74,248.74,248.69,248.69,1117
08/06/2003,15:09,248.69,248.83,248.69,248.83,2369
08/06/2003,15:10,248.78,248.83,248.69,248.69,201
08/06/2003,15:11,248.69,248.69,248.69,248.69,223
08/06/2003,15:13,248.78,248.78,248.69,248.69,268
08/06/2003,15:14,248.78,248.78,248.78,248.78,22
08/06/2003,15:15,249.05,249.05,248.78,248.78,134
08/06/2003,15:16,248.78,248.78,248.78,248.78,45
08/06/2003,15:17,248.83,248.83,248.69,248.69,134
08/06/2003,15:22,248.38,248.38,248.38,248.38,45
08/06/2003,15:23,248.61,248.61,248.61,248.61,22
08/06/2003,15:27,248.47,248.47,248.47,248.47,22
08/06/2003,15:30,248.52,248.65,248.52,248.65,134
08/06/2003,15:31,248.65,248.69,248.61,248.69,179
08/06/2003,15:33,248.65,248.65,248.61,248.61,1408
08/06/2003,15:34,248.61,248.69,248.61,248.69,1184
08/06/2003,15:35,248.74,248.83,248.69,248.83,15530
08/06/2003,15:36,248.74,248.74,248.74,248.74,447
08/06/2003,15:39,248.61,248.61,248.61,248.61,223
08/06/2003,15:40,248.61,248.74,248.61,248.74,6815
08/06/2003,15:41,248.65,248.65,248.65,248.65,22
08/06/2003,15:42,248.65,248.65,248.61,248.61,1251
08/06/2003,15:44,248.74,248.74,248.74,248.74,89
08/06/2003,15:45,248.83,248.83,248.61,248.65,514
08/06/2003,15:46,248.61,248.61,248.61,248.61,693
08/06/2003,15:47,248.83,248.83,248.74,248.74,1140
08/06/2003,15:48,248.83,248.96,248.83,248.96,290
08/06/2003,15:49,248.83,248.96,248.83,248.96,89
08/06/2003,15:50,249.05,249.05,248.92,248.96,2592
08/06/2003,15:52,249.32,249.32,249.19,249.19,246
08/06/2003,15:53,249.23,249.23,249.23,249.23,112
08/06/2003,15:54,249.41,249.41,249.41,249.41,134
08/06/2003,15:56,249.28,249.28,249.28,249.28,112
08/06/2003,15:57,249.23,249.23,249.23,249.23,223
08/06/2003,15:58,249.28,249.41,249.28,249.32,3039
08/06/2003,15:59,249.5,249.5,249.41,249.5,492
08/07/2003,09:35,248.64,248.86,248.64,248.86,8937
08/07/2003,09:36,248.86,249.31,248.86,249.09,3418
08/07/2003,09:37,249.31,249.76,249.31,249.76,648
08/07/2003,09:38,249.76,249.76,249.76,249.76,1586
08/07/2003,09:39,249.76,249.76,249.54,249.54,357
08/07/2003,09:40,249.54,249.98,249.54,249.98,380
08/07/2003,09:41,249.98,249.98,249.76,249.76,134
08/07/2003,09:42,249.76,249.76,249.76,249.76,223
08/07/2003,09:43,249.89,250.03,249.89,250.03,156
08/07/2003,09:44,250.21,250.65,250.21,250.65,1318
08/07/2003,09:45,251.01,251.06,250.43,251.06,14924
08/07/2003,09:46,250.88,251.19,250.88,251.1,1452
08/07/2003,09:47,250.7,250.7,250.21,250.21,3508
08/07/2003,09:48,250.43,250.92,250.43,250.88,2033
08/07/2003,09:49,250.79,250.79,250.39,250.39,1318
08/07/2003,09:50,250.65,250.74,250.57,250.57,1072
08/07/2003,09:51,250.65,250.65,250.3,250.48,1363
08/07/2003,09:52,250.39,250.39,249.94,250.39,11282
08/07/2003,09:53,250.21,250.65,250.21,250.65,4245
08/07/2003,09:54,250.57,250.57,249.98,249.98,402
08/07/2003,09:55,249.89,250.21,249.89,250.21,3485
08/07/2003,09:56,250.16,250.34,250.16,250.34,179
08/07/2003,09:57,250.39,250.39,250.34,250.34,89
08/07/2003,09:58,249.54,249.54,249.54,249.54,112
08/07/2003,09:59,249.58,249.85,249.58,249.85,67
08/07/2003,10:00,249.94,250.25,249.94,249.98,201
08/07/2003,10:01,250.07,250.07,249.54,249.54,67
08/07/2003,10:02,249.98,249.98,249.98,249.98,380
08/07/2003,10:03,249.98,249.98,249.98,249.98,335
08/07/2003,10:04,250.48,250.48,250.48,250.48,112
08/07/2003,10:05,250.57,250.57,250.43,250.43,1363
08/07/2003,10:07,249.58,249.58,249.58,249.58,223
08/07/2003,10:08,250.07,250.07,250.07,250.07,45
08/07/2003,10:09,249.8,250.03,249.58,250.03,3686
08/07/2003,10:10,249.85,249.85,249.85,249.85,1117
08/07/2003,10:11,249.76,249.76,249.45,249.45,246
08/07/2003,10:12,249.71,249.71,249.31,249.54,670
08/07/2003,10:13,249.45,249.45,249.18,249.31,4021
08/07/2003,10:14,249.18,249.31,249.18,249.31,3463
08/07/2003,10:15,249.18,249.22,249.18,249.18,246
08/07/2003,10:16,249.09,249.13,249.09,249.13,134
08/07/2003,10:17,249.09,249.09,249.09,249.09,22
08/07/2003,10:20,249.13,249.13,249.09,249.09,603
08/07/2003,10:21,249.09,249.31,249,249,11081
08/07/2003,10:22,248.64,248.64,248.64,248.64,67
08/07/2003,10:23,248.82,248.86,248.82,248.86,134
08/07/2003,10:26,249.76,249.76,249.76,249.76,223
08/07/2003,10:28,250.21,250.3,249.98,250.3,715
08/07/2003,10:29,250.34,250.43,250.21,250.21,1340
08/07/2003,10:30,250.21,250.88,250.21,250.65,5809
08/07/2003,10:31,250.65,252.89,250.65,251.77,40170
08/07/2003,10:32,251.33,252.31,250.65,252.13,14410
08/07/2003,10:33,252.13,252.45,252,252.45,4803
08/07/2003,10:34,252.62,253.03,252.62,253.03,715
08/07/2003,10:35,253.21,253.34,252.67,253.16,6635
08/07/2003,10:36,252.89,253.7,252.89,253.7,1072
08/07/2003,10:37,253.39,253.79,253.34,253.7,2078
08/07/2003,10:38,253.79,254.15,253.7,254.15,2703
08/07/2003,10:39,254.68,255.13,254.01,255.13,4088
08/07/2003,10:40,254.64,255.04,254.28,254.28,9652
08/07/2003,10:41,254.24,255.04,254.24,254.77,1005
08/07/2003,10:42,255.04,255.13,254.59,255.13,5183
08/07/2003,10:43,255.31,255.44,255.13,255.44,1184
08/07/2003,10:44,255.53,255.53,255.18,255.18,9942
08/07/2003,10:45,255.31,255.53,255.13,255.13,648
08/07/2003,10:46,255.35,255.49,255.13,255.35,5407
08/07/2003,10:47,255.35,255.35,255.04,255.22,693
08/07/2003,10:48,255.27,255.27,255,255,782
08/07/2003,10:49,255.13,255.13,254.59,254.68,2793
08/07/2003,10:50,255.13,255.53,254.68,255.53,14678
08/07/2003,10:51,255.13,255.13,254.73,254.73,1720
08/07/2003,10:52,254.91,255,254.68,255,1564
08/07/2003,10:53,255.13,255.31,255.13,255.31,4223
08/07/2003,10:54,255.13,255.58,255.04,255.58,2167
08/07/2003,10:55,255.76,255.8,255.58,255.8,1408
08/07/2003,10:56,255.8,256.16,255.8,256.16,1497
08/07/2003,10:57,256.03,256.21,255.8,256.03,3642
08/07/2003,10:58,256.12,256.25,255.85,256.03,1385
08/07/2003,10:59,255.94,255.94,255.76,255.85,1005
08/07/2003,11:00,255.76,256.25,255.76,255.94,693
08/07/2003,11:01,255.98,256.03,255.89,255.89,2681
08/07/2003,11:02,255.89,255.89,255.76,255.85,603
08/07/2003,11:03,255.85,255.85,255.85,255.85,134
08/07/2003,11:04,255.85,255.85,255.85,255.85,22
08/07/2003,11:05,255.85,255.85,255.8,255.8,223
08/07/2003,11:06,255.94,256.03,255.94,256.03,223
08/07/2003,11:08,255.76,255.94,255.76,255.76,849
08/07/2003,11:09,256.03,256.03,255.98,256.03,1586
08/07/2003,11:10,255.94,256.03,255.94,256.03,1519
08/07/2003,11:11,256.21,256.25,256.03,256.03,894
08/07/2003,11:12,256.21,256.21,255.94,256.21,715
08/07/2003,11:13,256.21,256.25,256.21,256.25,67
08/07/2003,11:14,256.21,256.52,256.21,256.52,1854
08/07/2003,11:15,256.52,256.56,256.43,256.47,1206
08/07/2003,11:16,256.61,256.83,256.61,256.61,1072
08/07/2003,11:17,256.74,256.92,256.74,256.92,1251
08/07/2003,11:18,256.74,257.1,256.74,257.1,179
08/07/2003,11:19,257.37,257.37,257.37,257.37,22
08/07/2003,11:20,257.37,257.73,257.37,257.37,2793
08/07/2003,11:21,257.73,257.82,257.73,257.82,6971
08/07/2003,11:22,257.82,257.82,257.64,257.64,89
08/07/2003,11:23,257.73,257.73,257.73,257.73,22
08/07/2003,11:24,258.04,258.09,258,258.04,514
08/07/2003,11:25,257.82,257.82,257.77,257.77,1497
08/07/2003,11:26,257.82,257.82,257.82,257.82,715
08/07/2003,11:27,257.82,258.26,257.82,258.26,1743
08/07/2003,11:28,257.91,257.95,257.91,257.95,45
08/07/2003,11:29,258.04,258.09,257.95,258.09,268
08/07/2003,11:30,258.04,258.04,257.82,257.82,3530
08/07/2003,11:31,257.82,257.95,257.82,257.82,2502
08/07/2003,11:32,257.68,257.68,257.32,257.32,268
08/07/2003,11:33,257.59,257.82,257.37,257.5,782
08/07/2003,11:34,257.5,257.73,257.5,257.73,8534
08/07/2003,11:35,257.5,257.82,257.5,257.82,1787
08/07/2003,11:36,257.82,257.82,257.82,257.82,22
08/07/2003,11:37,258,258.17,258,258.04,223
08/07/2003,11:38,258.04,258.04,257.91,257.91,603
08/07/2003,11:39,258.04,258.13,258.04,258.13,223
08/07/2003,11:40,258.44,258.49,258.44,258.49,447
08/07/2003,11:41,258.71,258.71,258.71,258.71,223
08/07/2003,11:42,258.94,258.94,258.89,258.94,447
08/07/2003,11:43,258.94,259.11,258.94,258.94,424
08/07/2003,11:44,259.16,259.38,259.16,259.38,492
08/07/2003,11:45,259.25,259.25,259.25,259.25,447
08/07/2003,11:46,259.29,259.61,259.29,259.34,223
08/07/2003,11:47,259.29,259.29,259.11,259.11,290
08/07/2003,11:48,259.07,259.07,258.94,258.94,3954
08/07/2003,11:49,258.62,258.62,258.44,258.44,290
08/07/2003,11:50,258.35,258.62,258.26,258.26,11908
08/07/2003,11:52,257.59,258.49,257.59,258.49,15862
08/07/2003,11:53,257.82,257.91,257.82,257.91,2525
08/07/2003,11:54,257.82,257.82,257.55,257.55,2770
08/07/2003,11:56,257.59,257.68,257.59,257.68,134
08/07/2003,11:57,257.68,258,257.68,258,223
08/07/2003,11:58,258.09,258.09,258.09,258.09,22
08/07/2003,11:59,258.17,258.31,258.09,258.26,916
08/07/2003,12:00,258.31,258.71,258.31,258.71,469
08/07/2003,12:02,258.67,258.67,258.35,258.35,469
08/07/2003,12:03,258.44,258.44,258.44,258.44,156
08/07/2003,12:04,258.26,258.26,257.86,257.86,4647
08/07/2003,12:10,257.77,257.77,257.77,257.77,559
08/07/2003,12:11,258.04,258.04,258.04,258.04,112
08/07/2003,12:12,258.04,258.04,258.04,258.04,22
08/07/2003,12:15,257.95,257.95,257.95,257.95,223
08/07/2003,12:16,257.5,257.5,257.5,257.5,22
08/07/2003,12:17,257.68,257.68,257.68,257.68,22
08/07/2003,12:18,257.41,257.41,257.41,257.41,1117
08/07/2003,12:19,255.35,257.41,255.35,257.41,4357
08/07/2003,12:20,256.92,256.92,256.92,256.92,1117
08/07/2003,12:22,257.06,257.06,257.06,257.06,156
08/07/2003,12:23,257.37,257.37,257.37,257.37,67
08/07/2003,12:24,257.15,257.15,257.15,257.15,782
08/07/2003,12:27,256.97,257.1,256.97,257.1,1408
08/07/2003,12:29,256.7,256.7,256.7,256.7,112
08/07/2003,12:32,256.74,256.74,256.7,256.7,626
08/07/2003,12:33,256.56,256.56,256.56,256.56,45
08/07/2003,12:34,256.79,256.83,256.79,256.83,938
08/07/2003,12:36,257.28,257.37,257.01,257.37,290
08/07/2003,12:37,257.41,257.41,257.41,257.41,45
08/07/2003,12:45,257.32,257.46,257.32,257.46,1117
08/07/2003,12:46,257.1,257.1,257.1,257.1,201
08/07/2003,12:47,257.28,257.28,257.28,257.28,45
08/07/2003,12:48,257.28,257.28,257.28,257.28,201
08/07/2003,12:49,257.68,257.68,257.68,257.68,1251
08/07/2003,12:50,257.68,257.68,257.68,257.68,670
08/07/2003,12:52,257.82,257.82,257.82,257.82,112
08/07/2003,12:55,257.73,258.04,257.73,258.04,492
08/07/2003,12:58,257.68,257.68,257.68,257.68,6948
08/07/2003,12:59,257.59,257.59,257.55,257.55,6725
08/07/2003,13:01,257.82,257.82,257.82,257.82,223
08/07/2003,13:03,257.82,257.82,257.82,257.82,223
08/07/2003,13:05,257.59,257.59,257.55,257.55,246
08/07/2003,13:06,257.55,257.55,257.55,257.55,3351
08/07/2003,13:07,257.82,257.82,257.82,257.82,223
08/07/2003,13:11,257.41,257.41,257.41,257.41,112
08/07/2003,13:12,257.19,257.19,257.19,257.19,447
08/07/2003,13:15,257.37,257.37,257.37,257.37,45
08/07/2003,13:17,257.5,257.55,257.5,257.55,313
08/07/2003,13:18,257.55,257.55,257.46,257.46,447
08/07/2003,13:19,257.59,257.59,257.59,257.59,447
08/07/2003,13:27,257.28,257.28,257.28,257.28,559
08/07/2003,13:35,257.5,257.5,257.5,257.5,447
08/07/2003,13:38,257.5,257.5,257.5,257.5,447
08/07/2003,13:39,257.64,257.64,257.64,257.64,223
08/07/2003,13:40,257.59,257.59,257.59,257.59,22
08/07/2003,13:44,257.64,257.64,257.64,257.64,223
08/07/2003,13:46,258,258,258,258,45
08/07/2003,13:47,257.91,257.91,257.91,257.91,22
08/07/2003,13:50,258.31,258.31,258.31,258.31,67
08/07/2003,13:55,258.35,258.35,258.35,258.35,45
08/07/2003,13:56,258.35,258.35,258.35,258.35,626
08/07/2003,13:59,258.22,258.22,258.22,258.22,223
08/07/2003,14:00,258.17,258.22,258.17,258.22,223
08/07/2003,14:05,258.44,258.44,258.44,258.44,223
08/07/2003,14:06,258.44,258.44,258.44,258.44,223
08/07/2003,14:08,258.44,258.44,258.44,258.44,223
08/07/2003,14:09,258.44,258.44,258.44,258.44,447
08/07/2003,14:11,258.44,258.44,258.44,258.44,447
08/07/2003,14:12,258.44,258.44,258.44,258.44,447
08/07/2003,14:13,258.44,258.44,258.44,258.44,447
08/07/2003,14:14,258.35,258.35,258.35,258.35,246
08/07/2003,14:15,258.35,258.35,258.26,258.26,290
08/07/2003,14:16,258.26,258.53,258.26,258.44,290
08/07/2003,14:17,258.35,258.35,258.35,258.35,447
08/07/2003,14:18,258.35,258.35,258.35,258.35,179
08/07/2003,14:19,258.4,258.4,258.4,258.4,134
08/07/2003,14:20,258.26,258.26,258.26,258.26,648
08/07/2003,14:22,258.35,258.35,258.35,258.35,67
08/07/2003,14:23,257.82,258.22,257.82,258.22,290
08/07/2003,14:24,257.95,257.95,257.82,257.82,648
08/07/2003,14:25,257.82,257.82,257.73,257.73,67
08/07/2003,14:26,257.77,258.09,257.77,258.09,357
08/07/2003,14:27,257.82,257.82,257.82,257.82,179
08/07/2003,14:28,258.09,258.31,258.04,258.04,201
08/07/2003,14:29,258.04,258.04,258.04,258.04,335
08/07/2003,14:33,258.04,258.04,258.04,258.04,134
08/07/2003,14:35,258.04,258.04,258.04,258.04,179
08/07/2003,14:36,257.82,257.82,257.82,257.82,1050
08/07/2003,14:39,258.04,258.09,258.04,258.09,1385
08/07/2003,14:40,258.09,258.09,258.09,258.09,22
08/07/2003,14:41,257.73,257.82,257.73,257.82,2234
08/07/2003,14:42,257.82,257.82,257.82,257.82,670
08/07/2003,14:43,257.73,257.77,257.68,257.68,268
08/07/2003,14:44,257.82,257.82,257.82,257.82,201
08/07/2003,14:45,257.95,257.95,257.86,257.86,290
08/07/2003,14:46,257.86,257.91,257.86,257.91,45
08/07/2003,14:48,257.73,257.73,257.73,257.73,89
08/07/2003,14:49,257.73,257.73,257.73,257.73,134
08/07/2003,14:50,257.73,257.73,257.73,257.73,179
08/07/2003,14:51,257.73,257.73,257.73,257.73,938
08/07/2003,14:52,257.82,257.82,257.73,257.73,268
08/07/2003,14:53,257.82,257.82,257.73,257.73,268
08/07/2003,14:55,257.64,257.64,257.64,257.64,22
08/07/2003,14:56,257.68,257.68,257.64,257.64,134
08/07/2003,14:58,257.73,257.73,257.73,257.73,246
08/07/2003,14:59,257.59,257.64,257.59,257.64,514
08/07/2003,15:01,257.59,257.59,257.5,257.59,492
08/07/2003,15:02,258,258,258,258,45
08/07/2003,15:03,258.44,258.62,258.44,258.62,156
08/07/2003,15:04,258.44,258.44,258.17,258.17,313
08/07/2003,15:05,258.09,258.09,258.09,258.09,290
08/07/2003,15:06,258.26,258.26,258.26,258.26,112
08/07/2003,15:07,258.62,258.62,258.62,258.62,89
08/07/2003,15:08,258.58,258.58,258.58,258.58,112
08/07/2003,15:09,258.58,258.71,258.44,258.44,1184
08/07/2003,15:10,258.44,258.53,258.44,258.44,2614
08/07/2003,15:11,258.58,258.62,258.53,258.62,1787
08/07/2003,15:12,258.67,258.67,258.67,258.67,514
08/07/2003,15:13,258.62,258.67,258.53,258.67,424
08/07/2003,15:14,258.58,258.67,258.58,258.67,581
08/07/2003,15:15,258.62,258.62,258.62,258.62,760
08/07/2003,15:16,258.62,258.89,258.62,258.89,804
08/07/2003,15:17,258.62,258.62,258.62,258.62,223
08/07/2003,15:18,258.8,258.8,258.8,258.8,112
08/07/2003,15:19,258.89,259.07,258.8,259.07,1408
08/07/2003,15:20,258.89,258.89,258.89,258.89,112
08/07/2003,15:21,259.11,259.11,259.11,259.11,246
08/07/2003,15:23,258.89,258.89,258.89,258.89,290
08/07/2003,15:24,258.85,258.85,258.85,258.85,45
08/07/2003,15:26,258.94,258.94,258.85,258.85,670
08/07/2003,15:27,258.94,258.94,258.94,258.94,156
08/07/2003,15:28,258.85,258.85,258.85,258.85,290
08/07/2003,15:30,258.89,258.89,258.89,258.89,603
08/07/2003,15:31,258.89,258.89,258.89,258.89,22
08/07/2003,15:33,259.07,259.07,259.07,259.07,246
08/07/2003,15:34,258.89,258.89,258.76,258.76,268
08/07/2003,15:35,258.94,259.11,258.94,258.98,715
08/07/2003,15:36,258.94,258.94,258.94,258.94,313
08/07/2003,15:37,259.16,259.16,259.16,259.16,223
08/07/2003,15:38,259.16,259.16,259.07,259.07,1564
08/07/2003,15:39,259.16,259.16,259.16,259.16,268
08/07/2003,15:40,259.38,259.56,259.16,259.43,1363
08/07/2003,15:41,259.56,259.56,259.56,259.56,89
08/07/2003,15:42,259.25,259.61,259.25,259.56,737
08/07/2003,15:43,259.61,259.61,259.56,259.56,1631
08/07/2003,15:44,259.61,259.65,259.61,259.65,246
08/07/2003,15:45,259.7,259.83,259.7,259.83,1787
08/07/2003,15:46,259.83,259.83,259.7,259.79,1005
08/07/2003,15:47,259.74,259.83,259.74,259.83,626
08/07/2003,15:48,259.74,259.79,259.74,259.79,559
08/07/2003,15:49,259.96,259.96,259.96,259.96,559
08/07/2003,15:50,259.92,260.19,259.92,260.19,223
08/07/2003,15:51,259.96,259.96,259.96,259.96,357
08/07/2003,15:52,260.01,260.01,260.01,260.01,22
08/07/2003,15:53,260.1,260.28,260.1,260.28,156
08/07/2003,15:54,260.05,260.28,260.05,260.28,760
08/07/2003,15:55,260.28,260.37,260.05,260.37,3865
08/07/2003,15:56,260.46,260.5,260.46,260.46,201
08/07/2003,15:57,260.05,260.23,260.05,260.1,1184
08/07/2003,15:58,260.1,260.1,260.05,260.05,3463
08/07/2003,15:59,260.23,260.23,259.79,259.79,469
08/08/2003,09:32,260.05,260.05,260.05,260.05,223
08/08/2003,09:35,259.92,259.92,259.92,259.92,871
08/08/2003,09:36,260.95,261.17,260.95,261.17,492
08/08/2003,09:37,260.5,261.08,260.5,260.5,335
08/08/2003,09:38,260.5,260.5,260.32,260.32,45
08/08/2003,09:39,260.5,260.68,260.5,260.68,112
08/08/2003,09:40,259.88,260.05,259.47,260.01,2726
08/08/2003,09:41,259.38,259.47,259.25,259.47,916
08/08/2003,09:42,259.38,259.61,259.38,259.61,201
08/08/2003,09:44,258.71,258.71,258.62,258.62,89
08/08/2003,09:45,258.8,259.25,258.8,258.94,335
08/08/2003,09:46,258.62,258.62,258.44,258.44,1966
08/08/2003,09:47,258.44,258.62,258.44,258.62,4267
08/08/2003,09:48,258.71,258.71,258.62,258.62,179
08/08/2003,09:49,258.71,258.71,258.71,258.71,67
08/08/2003,09:50,258.89,258.89,258.62,258.62,201
08/08/2003,09:51,258.71,258.71,258.49,258.49,45
08/08/2003,09:52,258.85,258.85,258.71,258.8,827
08/08/2003,09:54,258.85,258.85,258.85,258.85,514
08/08/2003,09:55,258.58,258.58,258.58,258.58,2234
08/08/2003,09:57,258.17,258.22,258.13,258.22,1273
08/08/2003,09:58,258.26,258.26,257.82,257.82,5898
08/08/2003,09:59,258.17,258.17,257.91,257.95,4759
08/08/2003,10:00,258.26,258.26,258.26,258.26,1206
08/08/2003,10:01,258.26,258.26,258.26,258.26,112
08/08/2003,10:02,258.04,258.04,258.04,258.04,223
08/08/2003,10:03,258.26,258.26,258.04,258.26,2569
08/08/2003,10:04,258.26,258.71,258.26,258.53,1273
08/08/2003,10:06,258.49,258.49,258.13,258.13,156
08/08/2003,10:07,258.04,258.04,257.77,258,6747
08/08/2003,10:08,257.82,257.82,257.82,257.82,67
08/08/2003,10:09,257.82,258.04,257.82,258.04,201
08/08/2003,10:10,257.59,257.59,257.59,257.59,1117
08/08/2003,10:11,257.59,257.59,257.59,257.59,223
08/08/2003,10:12,257.37,257.59,257.37,257.59,402
08/08/2003,10:13,257.59,257.73,257.59,257.73,693
08/08/2003,10:14,257.91,257.91,257.73,257.73,469
08/08/2003,10:15,258,258,257.86,257.86,156
08/08/2003,10:16,257.5,257.5,257.5,257.5,1117
08/08/2003,10:17,257.46,257.46,257.37,257.37,2256
08/08/2003,10:18,257.41,257.5,257.19,257.19,2368
08/08/2003,10:20,257.55,257.55,257.28,257.28,45
08/08/2003,10:21,257.28,257.46,257.23,257.46,335
08/08/2003,10:22,257.55,257.55,257.28,257.28,246
08/08/2003,10:23,257.28,257.28,257.1,257.1,2256
08/08/2003,10:24,257.37,257.37,257.37,257.37,335
08/08/2003,10:25,257.19,257.19,257.19,257.19,22
08/08/2003,10:26,257.15,257.73,257.15,257.19,335
08/08/2003,10:27,257.55,257.55,257.55,257.55,45
08/08/2003,10:29,257.55,257.55,257.55,257.55,201
08/08/2003,10:30,257.55,257.55,257.55,257.55,22
08/08/2003,10:31,257.46,257.46,257.46,257.46,22
08/08/2003,10:32,257.55,257.55,257.55,257.55,626
08/08/2003,10:33,257.59,257.86,257.59,257.86,3374
08/08/2003,10:36,257.86,257.95,257.86,257.95,492
08/08/2003,10:38,258.26,258.31,258.04,258.04,1072
08/08/2003,10:40,258.44,258.44,258.44,258.44,1139
08/08/2003,10:41,258.44,258.44,258.44,258.44,45
08/08/2003,10:42,258.49,258.49,258.49,258.49,89
08/08/2003,10:43,258.35,258.4,258.35,258.4,156
08/08/2003,10:48,258.35,258.71,258.35,258.71,447
08/08/2003,10:51,259.43,259.61,259.43,259.61,3508
08/08/2003,10:52,259.29,259.29,259.29,259.29,45
08/08/2003,10:54,259.56,259.56,259.29,259.29,11215
08/08/2003,10:56,259.97,259.97,259.83,259.83,156
08/08/2003,10:57,259.56,259.7,259.16,259.43,3038
08/08/2003,10:58,259.29,259.29,258.98,258.98,268
08/08/2003,11:00,259.38,259.38,259.38,259.38,22
08/08/2003,11:02,259.38,259.56,259.38,259.56,492
08/08/2003,11:03,258.89,258.89,258.8,258.8,559
08/08/2003,11:05,259.25,259.25,259.25,259.25,45
08/08/2003,11:07,258.85,258.98,258.85,258.98,2368
08/08/2003,11:11,258.89,258.89,258.85,258.85,134
08/08/2003,11:12,258.85,258.85,258.85,258.85,45
08/08/2003,11:13,259.03,259.03,259.03,259.03,67
08/08/2003,11:14,258.89,258.89,258.85,258.85,201
08/08/2003,11:16,258.4,258.4,258.26,258.26,156
08/08/2003,11:17,258.49,258.49,258.49,258.49,22
08/08/2003,11:18,258.35,258.53,258.26,258.53,1787
08/08/2003,11:19,258.8,258.8,258.8,258.8,223
08/08/2003,11:21,258.71,258.71,258.71,258.71,22
08/08/2003,11:23,258.85,258.85,258.85,258.85,492
08/08/2003,11:25,258.76,258.76,258.76,258.76,67
08/08/2003,11:26,258.67,258.67,258.67,258.67,22
08/08/2003,11:27,258.85,258.85,258.85,258.85,313
08/08/2003,11:30,258.94,259.29,258.94,259.29,223
08/08/2003,11:31,259.2,259.38,259.2,259.38,134
08/08/2003,11:32,259.56,259.56,259.56,259.56,22
08/08/2003,11:33,259.56,259.61,259.56,259.61,246
08/08/2003,11:34,259.61,259.7,259.61,259.7,223
08/08/2003,11:37,259.83,259.83,259.83,259.83,45
08/08/2003,11:40,259.7,259.7,259.7,259.7,22
08/08/2003,11:41,259.7,259.7,259.7,259.7,89
08/08/2003,11:42,259.61,259.61,259.61,259.61,156
08/08/2003,11:45,259.29,259.34,259.29,259.34,156
08/08/2003,11:46,259.07,259.07,259.07,259.07,22
08/08/2003,11:47,259.29,259.38,259.29,259.38,112
08/08/2003,11:48,259.38,259.38,259.38,259.38,45
08/08/2003,11:49,259.29,259.29,259.29,259.29,89
08/08/2003,11:56,259.29,259.29,259.29,259.29,469
08/08/2003,11:59,259.34,259.34,259.34,259.34,45
08/08/2003,12:00,259.43,259.43,259.43,259.43,22
08/08/2003,12:01,259.34,259.34,259.29,259.29,380
08/08/2003,12:02,259.29,259.56,259.29,259.56,268
08/08/2003,12:07,259.38,259.38,259.38,259.38,22
08/08/2003,12:08,259.16,259.16,259.16,259.16,313
08/08/2003,12:09,259.16,259.16,259.16,259.16,67
08/08/2003,12:11,259.2,259.2,259.07,259.07,693
08/08/2003,12:16,258.94,258.94,258.94,258.94,134
08/08/2003,12:17,258.71,258.71,258.62,258.71,514
08/08/2003,12:20,258.44,258.44,258.26,258.26,1743
08/08/2003,12:21,258.26,258.26,258.26,258.26,67
08/08/2003,12:22,258.49,258.49,258.26,258.26,9004
08/08/2003,12:25,258.22,258.22,258.22,258.22,112
08/08/2003,12:27,258.09,258.09,257.91,257.91,1296
08/08/2003,12:29,257.91,257.91,257.91,257.91,45
08/08/2003,12:30,258.17,258.17,257.95,257.95,134
08/08/2003,12:31,257.91,257.91,257.91,257.91,45
08/08/2003,12:32,257.91,257.91,257.91,257.91,447
08/08/2003,12:33,257.91,257.91,257.91,257.91,45
08/08/2003,12:34,257.82,257.82,257.82,257.82,112
08/08/2003,12:35,257.77,257.77,257.77,257.77,22
08/08/2003,12:36,257.82,258.17,257.77,258.17,559
08/08/2003,12:37,258.17,258.17,258.17,258.17,45
08/08/2003,12:38,257.82,257.82,257.82,257.82,45
08/08/2003,12:43,257.91,257.91,257.91,257.91,67
08/08/2003,12:44,257.91,257.91,257.91,257.91,89
08/08/2003,12:46,257.91,257.91,257.91,257.91,1184
08/08/2003,12:48,257.91,257.91,257.91,257.91,447
08/08/2003,12:53,257.91,257.91,257.91,257.91,112
08/08/2003,12:54,257.82,257.82,257.82,257.82,11171
08/08/2003,12:58,257.86,257.86,257.86,257.86,89
08/08/2003,12:59,257.55,257.55,257.55,257.55,22
08/08/2003,13:00,257.82,257.86,257.82,257.86,156
08/08/2003,13:01,257.86,257.91,257.86,257.91,916
08/08/2003,13:02,257.91,257.91,257.91,257.91,603
08/08/2003,13:03,257.73,257.73,257.73,257.73,1117
08/08/2003,13:04,257.68,258,257.68,258,3463
08/08/2003,13:05,257.91,257.91,257.82,257.82,335
08/08/2003,13:06,257.82,257.82,257.5,257.5,156
08/08/2003,13:10,257.37,257.37,257.28,257.28,1184
08/08/2003,13:11,257.37,257.37,257.37,257.37,469
08/08/2003,13:12,257.32,257.32,257.32,257.32,89
08/08/2003,13:13,257.15,257.15,256.97,256.97,1005
08/08/2003,13:14,256.83,256.83,256.74,256.74,492
08/08/2003,13:15,256.7,256.7,256.7,256.7,380
08/08/2003,13:16,256.7,256.7,256.7,256.7,357
08/08/2003,13:17,256.56,256.56,256.56,256.56,2234
08/08/2003,13:18,256.43,256.43,256.43,256.43,45
08/08/2003,13:20,256.38,256.43,256.38,256.43,67
08/08/2003,13:21,256.43,256.43,256.43,256.43,67
08/08/2003,13:22,256.83,256.83,256.83,256.83,447
08/08/2003,13:23,256.61,256.61,256.61,256.61,45
08/08/2003,13:27,256.7,256.7,256.7,256.7,67
08/08/2003,13:28,256.74,256.74,256.74,256.74,22
08/08/2003,13:31,257.23,257.28,257.23,257.28,67
08/08/2003,13:32,257.41,257.55,257.41,257.55,45
08/08/2003,13:33,257.55,257.55,257.28,257.28,1139
08/08/2003,13:35,257.64,257.64,257.64,257.64,45
08/08/2003,13:39,257.86,257.86,257.86,257.86,112
08/08/2003,13:40,257.91,257.91,257.91,257.91,447
08/08/2003,13:41,257.77,257.77,257.77,257.77,22
08/08/2003,13:42,257.77,257.77,257.77,257.77,22
08/08/2003,13:43,257.82,257.82,257.82,257.82,22
08/08/2003,13:44,257.73,257.91,257.73,257.91,67
08/08/2003,13:46,257.73,257.73,257.73,257.73,22
08/08/2003,13:47,257.68,257.68,257.68,257.68,1787
08/08/2003,13:49,257.82,257.82,257.82,257.82,22
08/08/2003,13:51,257.68,257.68,257.68,257.68,22
08/08/2003,13:54,257.68,257.68,257.68,257.68,45
08/08/2003,13:55,257.64,257.64,257.64,257.64,45
08/08/2003,13:57,257.59,257.59,257.59,257.59,112
08/08/2003,13:58,257.59,257.59,257.59,257.59,22
08/08/2003,14:00,257.59,257.59,257.59,257.59,45
08/08/2003,14:01,257.59,257.59,257.59,257.59,22
08/08/2003,14:02,257.37,257.37,257.37,257.37,45
08/08/2003,14:04,257.32,257.32,257.32,257.32,22
08/08/2003,14:06,257.32,257.32,256.92,256.92,2860
08/08/2003,14:07,257.32,257.32,257.32,257.32,22
08/08/2003,14:08,257.28,257.28,257.28,257.28,45
08/08/2003,14:09,257.32,257.32,257.32,257.32,45
08/08/2003,14:10,257.32,257.32,257.32,257.32,22
08/08/2003,14:11,257.19,257.19,257.19,257.19,45
08/08/2003,14:12,257.32,257.32,257.32,257.32,156
08/08/2003,14:13,257.32,257.32,257.32,257.32,22
08/08/2003,14:15,257.28,257.28,257.28,257.28,179
08/08/2003,14:16,257.32,257.32,257.32,257.32,22
08/08/2003,14:19,257.32,257.32,257.32,257.32,45
08/08/2003,14:21,257.32,257.46,257.32,257.46,1229
08/08/2003,14:22,257.46,257.55,257.46,257.55,67
08/08/2003,14:23,257.28,257.28,257.28,257.28,22
08/08/2003,14:25,257.55,257.55,257.55,257.55,22
08/08/2003,14:27,257.55,257.82,257.55,257.82,469
08/08/2003,14:29,257.82,257.82,257.64,257.64,156
08/08/2003,14:31,257.64,257.64,257.64,257.64,89
08/08/2003,14:33,257.68,257.68,257.68,257.68,22
08/08/2003,14:34,257.82,257.82,257.82,257.82,335
08/08/2003,14:35,257.82,257.82,257.82,257.82,1899
08/08/2003,14:40,257.91,257.91,257.91,257.91,22
08/08/2003,14:41,258,258,258,258,22
08/08/2003,14:42,258.4,258.4,258.4,258.4,45
08/08/2003,14:43,258.49,258.49,258.44,258.44,536
08/08/2003,14:45,258.62,258.62,258.62,258.62,67
08/08/2003,14:49,258.4,258.4,258.4,258.4,693
08/08/2003,14:52,258.49,258.49,258.49,258.49,2189
08/08/2003,14:57,258.49,258.49,258.49,258.49,2681
08/08/2003,15:03,258.49,258.71,258.49,258.71,559
08/08/2003,15:09,258.94,259.16,258.94,259.16,156
08/08/2003,15:10,259.16,259.16,259.16,259.16,45
08/08/2003,15:16,259.34,259.43,259.16,259.38,1184
08/08/2003,15:17,259.38,259.38,259.38,259.38,67
08/08/2003,15:25,258.89,258.89,258.85,258.85,67
08/08/2003,15:26,258.85,258.89,258.85,258.89,67
08/08/2003,15:27,258.71,259.07,258.67,259.07,938
08/08/2003,15:28,258.85,258.85,258.85,258.85,22
08/08/2003,15:29,258.89,258.89,258.89,258.89,22
08/08/2003,15:30,258.89,258.89,258.89,258.89,67
08/08/2003,15:32,258.85,258.85,258.85,258.85,22
08/08/2003,15:33,258.89,258.89,258.71,258.71,626
08/08/2003,15:34,258.71,258.89,258.71,258.89,156
08/08/2003,15:35,258.89,259.07,258.89,259.07,492
08/08/2003,15:36,259.07,259.07,259.07,259.07,45
08/08/2003,15:37,259.11,259.11,259.11,259.11,22
08/08/2003,15:38,259.16,259.16,259.16,259.16,22
08/08/2003,15:39,259.16,259.16,259.16,259.16,223
08/08/2003,15:41,259.16,259.16,259.16,259.16,22
08/08/2003,15:44,259.34,259.34,259.34,259.34,5585
08/08/2003,15:45,259.38,259.38,259.38,259.38,223
08/08/2003,15:46,259.61,259.61,259.61,259.61,2234
08/08/2003,15:50,259.43,259.7,259.43,259.43,5853
08/08/2003,15:51,259.74,259.74,259.7,259.74,2726
08/08/2003,15:52,259.74,259.74,259.74,259.74,223
08/08/2003,15:53,259.83,259.83,259.74,259.74,536
08/08/2003,15:54,259.83,259.92,259.65,259.7,9026
08/08/2003,15:55,259.92,260.14,259.65,260.14,1720
08/08/2003,15:56,260.1,260.1,260.1,260.1,2234
08/08/2003,15:57,259.97,259.97,259.74,259.92,2435
08/08/2003,15:58,259.83,259.97,259.83,259.97,1117
08/08/2003,15:59,259.65,259.74,259.61,259.65,1296
08/11/2003,09:34,259.16,259.16,259.16,259.16,45
08/11/2003,09:36,259.16,259.16,258.94,258.94,1229
08/11/2003,09:37,259.16,260.37,259.16,260.37,268
08/11/2003,09:38,261.04,261.04,260.5,260.5,11260
08/11/2003,09:39,260.82,260.82,260.82,260.82,112
08/11/2003,09:40,260.68,260.68,260.59,260.59,626
08/11/2003,09:41,260.59,260.95,260.05,260.86,2681
08/11/2003,09:42,261.44,261.71,261.4,261.4,849
08/11/2003,09:43,261.84,262.16,261.62,261.84,7529
08/11/2003,09:44,262.34,262.34,262.34,262.34,447
08/11/2003,09:46,262.43,263.19,262.43,263.19,11752
08/11/2003,09:47,263.19,263.28,263.05,263.05,268
08/11/2003,09:48,263.14,263.46,263.05,263.05,1318
08/11/2003,09:49,263.19,263.19,262.74,262.74,670
08/11/2003,09:50,262.52,262.52,262.52,262.52,335
08/11/2003,09:51,262.74,262.92,262.65,262.65,3083
08/11/2003,09:52,262.74,262.74,262.52,262.56,5831
08/11/2003,09:53,262.56,262.56,262.56,262.56,2458
08/11/2003,09:54,262.92,262.92,262.65,262.65,357
08/11/2003,09:55,262.96,262.96,262.96,262.96,223
08/11/2003,09:56,262.83,262.83,262.7,262.7,938
08/11/2003,09:57,262.56,262.83,262.56,262.83,6323
08/11/2003,09:58,262.96,263.28,262.78,263.28,16354
08/11/2003,09:59,263.32,263.32,263.14,263.14,693
08/11/2003,10:00,263.19,263.23,263.19,263.19,5719
08/11/2003,10:01,263.19,263.19,263.19,263.19,3798
08/11/2003,10:02,262.87,262.87,262.87,262.87,22
08/11/2003,10:03,263.05,263.19,263.05,263.19,5295
08/11/2003,10:04,263.01,263.01,263.01,263.01,22
08/11/2003,10:05,262.96,262.96,262.96,262.96,559
08/11/2003,10:06,262.74,262.74,262.29,262.29,626
08/11/2003,10:07,262.25,262.25,261.84,261.84,559
08/11/2003,10:08,262.07,262.07,261.58,261.62,603
08/11/2003,10:09,261.58,261.67,261.17,261.17,2569
08/11/2003,10:10,261.4,261.4,261.4,261.4,22
08/11/2003,10:11,261.17,261.17,261.13,261.17,447
08/11/2003,10:12,261.26,261.26,261.26,261.26,22
08/11/2003,10:13,261.35,261.49,261.35,261.49,67
08/11/2003,10:14,261.84,261.84,261.84,261.84,45
08/11/2003,10:15,261.84,261.84,261.8,261.8,626
08/11/2003,10:16,261.84,261.84,261.84,261.84,22
08/11/2003,10:19,262.34,262.34,262.34,262.34,827
08/11/2003,10:20,262.74,262.74,262.52,262.52,2256
08/11/2003,10:21,262.87,262.87,262.87,262.87,45
08/11/2003,10:23,262.47,262.47,262.47,262.47,22
08/11/2003,10:25,262.47,262.47,262.29,262.47,1251
08/11/2003,10:26,262.29,262.29,262.29,262.29,335
08/11/2003,10:29,261.84,261.84,261.84,261.84,22
08/11/2003,10:31,261.76,261.76,261.76,261.76,22
08/11/2003,10:32,261.76,261.76,261.62,261.62,1676
08/11/2003,10:33,261.53,261.62,261.53,261.62,1162
08/11/2003,10:35,261.53,261.53,261.53,261.53,45
08/11/2003,10:36,261.49,261.8,261.49,261.49,112
08/11/2003,10:37,261.84,261.84,261.84,261.84,402
08/11/2003,10:38,261.98,262.11,261.98,262.11,67
08/11/2003,10:39,262.16,262.16,262.16,262.16,45
08/11/2003,10:40,262.07,262.07,262.07,262.07,22
08/11/2003,10:41,262.07,262.07,262.07,262.07,134
08/11/2003,10:43,261.98,261.98,261.93,261.93,492
08/11/2003,10:48,262.07,262.07,261.76,261.76,89
08/11/2003,10:50,262.07,262.07,262.07,262.07,447
08/11/2003,10:52,261.93,261.93,261.93,261.93,22
08/11/2003,10:53,261.76,261.76,261.62,261.62,737
08/11/2003,10:54,261.71,262.07,261.71,262.07,402
08/11/2003,10:55,262.07,262.07,262.07,262.07,1206
08/11/2003,10:56,262.07,262.2,261.98,262.2,6211
08/11/2003,10:57,262.2,262.2,262.2,262.2,626
08/11/2003,10:58,262.07,262.07,261.93,261.93,380
08/11/2003,10:59,262.25,262.25,261.89,261.89,67
08/11/2003,11:02,262.16,262.16,262.16,262.16,45
08/11/2003,11:03,261.89,261.89,261.89,261.89,45
08/11/2003,11:06,262.02,262.02,262.02,262.02,45
08/11/2003,11:07,261.84,261.84,261.84,261.84,22
08/11/2003,11:12,260.99,260.99,260.99,260.99,22
08/11/2003,11:13,260.99,260.99,260.99,260.99,223
08/11/2003,11:14,260.99,261.17,260.99,261.04,1273
08/11/2003,11:15,261.4,261.4,261.4,261.4,1117
08/11/2003,11:16,260.95,260.95,260.95,260.95,1117
08/11/2003,11:18,261.17,261.17,260.86,260.86,45
08/11/2003,11:19,260.86,261.17,260.86,260.95,1162
08/11/2003,11:20,261.17,261.17,261.17,261.17,89
08/11/2003,11:21,260.9,261.13,260.9,261.13,1184
08/11/2003,11:22,261.13,261.13,260.73,260.73,179
08/11/2003,11:23,260.64,260.73,260.64,260.73,492
08/11/2003,11:26,261.13,261.13,260.86,260.86,246
08/11/2003,11:27,260.86,260.86,260.86,260.86,179
08/11/2003,11:29,260.95,260.95,260.95,260.95,89
08/11/2003,11:31,261.04,261.04,261.04,261.04,67
08/11/2003,11:33,260.82,260.82,260.82,260.82,22
08/11/2003,11:36,261.04,261.04,261.04,261.04,1117
08/11/2003,11:37,261.04,261.04,261.04,261.04,67
08/11/2003,11:38,260.99,260.99,260.95,260.95,89
08/11/2003,11:39,261.04,261.04,261.04,261.04,335
08/11/2003,11:40,260.95,260.95,260.95,260.95,45
08/11/2003,11:41,260.95,260.95,260.95,260.95,737
08/11/2003,11:42,260.82,261.26,260.82,261.26,2279
08/11/2003,11:43,260.86,260.95,260.86,260.95,6747
08/11/2003,11:44,260.59,260.59,260.59,260.59,1005
08/11/2003,11:46,260.5,260.5,260.5,260.5,2681
08/11/2003,11:48,260.95,260.95,260.95,260.95,112
08/11/2003,11:49,261.08,261.08,260.86,260.86,559
08/11/2003,11:53,260.68,260.68,260.68,260.68,380
08/11/2003,11:55,260.46,260.46,260.46,260.46,45
08/11/2003,11:57,260.32,260.32,260.32,260.32,223
08/11/2003,11:58,260.68,260.68,260.68,260.68,469
08/11/2003,12:01,260.59,260.59,260.59,260.59,447
08/11/2003,12:02,260.95,260.95,260.5,260.9,14075
08/11/2003,12:05,260.95,260.95,260.95,260.95,514
08/11/2003,12:06,260.95,260.95,260.95,260.95,1787
08/11/2003,12:08,260.82,260.82,260.82,260.82,447
08/11/2003,12:10,260.73,260.73,260.73,260.73,447
08/11/2003,12:11,260.86,260.86,260.86,260.86,447
08/11/2003,12:12,260.99,261.17,260.99,261.17,1787
08/11/2003,12:13,261.04,261.04,261.04,261.04,447
08/11/2003,12:20,260.73,260.86,260.5,260.5,983
08/11/2003,12:21,260.9,260.9,260.9,260.9,626
08/11/2003,12:22,260.5,260.5,260.5,260.5,447
08/11/2003,12:23,260.41,260.41,260.41,260.41,179
08/11/2003,12:25,260.32,260.32,260.32,260.32,134
08/11/2003,12:26,260.32,260.32,260.32,260.32,22
08/11/2003,12:32,260.05,260.05,260.05,260.05,22
08/11/2003,12:34,259.88,259.88,259.88,259.88,424
08/11/2003,12:37,260.23,260.23,260.23,260.23,1117
08/11/2003,12:38,260.32,260.32,260.32,260.32,1117
08/11/2003,12:39,260.28,260.28,260.28,260.28,22
08/11/2003,12:43,259.96,259.96,259.96,259.96,335
08/11/2003,12:45,260.19,260.19,260.19,260.19,22
08/11/2003,12:47,259.88,259.88,259.88,259.88,134
08/11/2003,12:48,259.88,259.88,259.83,259.83,201
08/11/2003,12:49,259.83,259.83,259.83,259.83,290
08/11/2003,12:57,259.83,259.83,259.7,259.7,424
08/11/2003,12:59,259.74,259.83,259.74,259.83,1184
08/11/2003,13:01,259.88,259.88,259.88,259.88,112
08/11/2003,13:02,259.65,260.05,259.65,260.05,581
08/11/2003,13:17,259.83,259.83,259.61,259.61,357
08/11/2003,13:18,259.43,259.47,259.43,259.47,1475
08/11/2003,13:21,259.65,259.65,259.65,259.65,223
08/11/2003,13:28,259.83,259.83,259.83,259.83,22
08/11/2003,13:29,259.83,259.83,259.83,259.83,45
08/11/2003,13:31,259.92,259.92,259.92,259.92,89
08/11/2003,13:32,259.92,259.96,259.92,259.96,45
08/11/2003,13:49,259.56,259.92,259.56,259.92,335
08/11/2003,13:56,259.52,259.52,259.52,259.52,45
08/11/2003,14:07,259.92,259.92,259.92,259.92,223
08/11/2003,14:10,259.47,259.47,259.47,259.47,67
08/11/2003,14:13,259.79,259.79,259.52,259.52,514
08/11/2003,14:15,259.47,259.65,259.47,259.65,447
08/11/2003,14:31,260.05,260.05,260.05,260.05,89
08/11/2003,14:32,260.28,260.28,260.05,260.19,313
08/11/2003,14:33,260.28,260.28,260.28,260.28,134
08/11/2003,14:34,260.37,260.37,260.32,260.32,112
08/11/2003,14:36,260.46,260.46,260.46,260.46,45
08/11/2003,14:37,260.46,260.46,260.46,260.46,693
08/11/2003,14:49,260.46,260.46,260.46,260.46,112
08/11/2003,14:50,260.41,260.41,260.41,260.41,290
08/11/2003,14:53,260.5,260.5,260.5,260.5,22
08/11/2003,14:54,260.23,260.23,260.23,260.23,112
08/11/2003,14:55,260.23,260.23,260.23,260.23,223
08/11/2003,14:56,260.46,260.46,260.46,260.46,313
08/11/2003,14:58,260.46,260.46,260.46,260.46,45
08/11/2003,15:01,260.86,260.86,260.86,260.86,45
08/11/2003,15:02,260.95,260.95,260.95,260.95,1005
08/11/2003,15:03,261.04,261.04,261.04,261.04,67
08/11/2003,15:04,261.04,261.04,261.04,261.04,22
08/11/2003,15:07,260.95,260.95,260.95,260.95,45
08/11/2003,15:17,261.4,261.4,261.4,261.4,22
08/11/2003,15:25,260.99,260.99,260.99,260.99,45
08/11/2003,15:26,260.95,260.95,260.95,260.95,670
08/11/2003,15:27,260.95,260.95,260.95,260.95,223
08/11/2003,15:28,261.08,261.08,261.08,261.08,112
08/11/2003,15:30,260.55,260.86,260.55,260.86,45
08/11/2003,15:31,260.5,260.5,260.5,260.5,22
08/11/2003,15:32,260.41,260.41,260.41,260.41,45
08/11/2003,15:33,260.37,260.37,260.37,260.37,67
08/11/2003,15:35,260.64,260.64,260.64,260.64,112
08/11/2003,15:36,260.5,260.5,260.5,260.5,22
08/11/2003,15:37,260.64,260.64,260.64,260.64,22
08/11/2003,15:38,260.64,260.64,260.64,260.64,45
08/11/2003,15:42,260.64,260.64,260.64,260.64,112
08/11/2003,15:44,260.55,260.55,260.55,260.55,22
08/11/2003,15:47,261.08,261.08,261.08,261.08,335
08/11/2003,15:50,261.17,261.17,260.86,260.86,335
08/11/2003,15:53,261.13,261.13,261.13,261.13,67
08/11/2003,15:54,260.9,260.9,260.9,260.9,514
08/11/2003,15:55,260.95,260.95,260.95,260.95,201
08/11/2003,15:57,260.95,260.95,260.95,260.95,223
08/11/2003,15:58,261.08,261.08,261.08,261.08,45
08/11/2003,15:59,261.08,261.13,261.08,261.13,201
08/12/2003,09:34,261.85,261.85,261.85,261.85,313
08/12/2003,09:35,261.85,261.85,261.85,261.85,223
08/12/2003,09:36,261.22,261.22,261.08,261.08,134
08/12/2003,09:37,261.17,261.17,261.17,261.17,45
08/12/2003,09:38,262.2,262.2,262.2,262.2,22
08/12/2003,09:39,262.29,262.29,262.16,262.16,112
08/12/2003,09:40,262.29,262.74,262.29,262.52,5943
08/12/2003,09:41,262.74,263.19,262.74,263.19,1430
08/12/2003,09:42,262.96,262.96,262.52,262.52,2279
08/12/2003,09:43,262.29,262.43,262.29,262.43,112
08/12/2003,09:44,262.43,262.52,262.43,262.52,3038
08/12/2003,09:46,262.29,262.29,261.98,261.98,469
08/12/2003,09:47,262.02,262.02,262.02,262.02,447
08/12/2003,09:48,261.85,261.85,261.85,261.85,559
08/12/2003,09:50,261.44,261.44,261.44,261.44,45
08/12/2003,09:52,260.46,260.46,260.1,260.1,134
08/12/2003,09:53,260.1,260.41,260.1,260.41,849
08/12/2003,09:54,261.13,261.13,260.14,260.32,22900
08/12/2003,09:56,260.14,260.14,260.14,260.14,313
08/12/2003,09:57,260.32,260.68,260.32,260.68,134
08/12/2003,09:58,260.86,261.22,260.86,261.22,1609
08/12/2003,10:00,261.17,261.17,261.17,261.17,1162
08/12/2003,10:01,261.13,261.13,261.13,261.13,22
08/12/2003,10:02,260.95,261.4,260.95,261.31,1564
08/12/2003,10:03,261.08,261.08,261.08,261.08,67
08/12/2003,10:07,261.13,261.13,261.13,261.13,67
08/12/2003,10:08,260.64,260.86,260.64,260.77,313
08/12/2003,10:09,260.68,260.95,260.68,260.95,11215
08/12/2003,10:10,260.37,260.68,260.37,260.68,268
08/12/2003,10:13,260.28,260.28,260.28,260.28,2793
08/12/2003,10:16,260.41,260.41,259.7,259.7,782
08/12/2003,10:17,259.61,260.05,259.34,259.34,10344
08/12/2003,10:18,259.2,259.25,259.03,259.16,3172
08/12/2003,10:19,258.98,258.98,258.71,258.71,581
08/12/2003,10:20,258.71,258.71,258.62,258.62,894
08/12/2003,10:21,258.62,258.94,258.49,258.94,1631
08/12/2003,10:23,258.94,258.94,258.94,258.94,223
08/12/2003,10:24,258.94,259.16,258.94,259.16,67
08/12/2003,10:25,258.94,258.94,258.94,258.94,268
08/12/2003,10:26,258.98,258.98,258.98,258.98,469
08/12/2003,10:27,259.25,259.25,259.25,259.25,223
08/12/2003,10:31,258.85,258.85,258.85,258.85,45
08/12/2003,10:32,258.89,258.89,258.89,258.89,89
08/12/2003,10:34,258.98,258.98,258.98,258.98,45
08/12/2003,10:35,258.98,258.98,258.98,258.98,223
08/12/2003,10:37,259.07,259.07,259.07,259.07,45
08/12/2003,10:38,259.16,259.16,259.07,259.07,1273
08/12/2003,10:39,258.94,258.94,258.8,258.85,4468
08/12/2003,10:40,258.85,258.85,258.85,258.85,2234
08/12/2003,10:41,258.49,258.71,258.49,258.49,17873
08/12/2003,10:42,258.49,258.49,258.49,258.49,1564
08/12/2003,10:43,258.26,258.26,258.26,258.26,45
08/12/2003,10:44,258.31,258.31,258.31,258.31,45
08/12/2003,10:45,258.58,258.58,258.58,258.58,2234
08/12/2003,10:47,258.49,258.49,258.49,258.49,3396
08/12/2003,10:48,258.49,258.49,258.44,258.44,1340
08/12/2003,10:49,258.53,258.76,258.53,258.76,983
08/12/2003,10:51,258.49,258.49,258.49,258.49,22
08/12/2003,10:54,258.49,258.49,258.49,258.49,112
08/12/2003,10:58,258.71,258.85,258.71,258.85,693
08/12/2003,11:00,259.16,259.16,259.16,259.16,1676
08/12/2003,11:01,259.07,259.34,259.07,259.34,179
08/12/2003,11:03,259.38,259.38,259.38,259.38,112
08/12/2003,11:04,259.38,259.38,259.38,259.38,223
08/12/2003,11:05,259.61,259.61,259.61,259.61,268
08/12/2003,11:06,259.7,259.7,259.38,259.7,4759
08/12/2003,11:07,259.7,259.74,259.61,259.61,447
08/12/2003,11:08,259.74,259.74,259.74,259.74,223
08/12/2003,11:09,260.05,260.05,259.74,259.88,6859
08/12/2003,11:10,259.52,259.52,259.52,259.52,6032
08/12/2003,11:12,259.56,259.56,259.56,259.56,492
08/12/2003,11:14,259.61,259.61,259.43,259.43,6971
08/12/2003,11:16,259.56,259.7,259.52,259.7,693
08/12/2003,11:18,259.74,259.74,259.74,259.74,670
08/12/2003,11:19,260.01,260.01,260.01,260.01,112
08/12/2003,11:20,259.83,259.83,259.83,259.83,6032
08/12/2003,11:22,259.97,259.97,259.83,259.83,268
08/12/2003,11:25,259.74,259.92,259.74,259.92,89
08/12/2003,11:29,259.83,259.83,259.83,259.83,2122
08/12/2003,11:31,259.74,259.83,259.74,259.83,89
08/12/2003,11:32,260.05,260.05,260.05,260.05,447
08/12/2003,11:34,260.14,260.14,260.14,260.14,1117
08/12/2003,11:35,260.23,260.23,260.23,260.23,22
08/12/2003,11:37,260.59,260.59,260.12,260.12,11729
08/12/2003,11:38,260.64,260.64,260.23,260.23,134
08/12/2003,11:39,260.32,260.32,260.32,260.32,4468
08/12/2003,11:42,259.88,259.88,259.88,259.88,45
08/12/2003,11:43,259.83,259.83,259.83,259.83,22
08/12/2003,11:46,259.83,259.83,259.83,259.83,45
08/12/2003,11:47,259.74,259.74,259.74,259.74,22
08/12/2003,11:50,259.74,259.74,259.74,259.74,67
08/12/2003,11:51,259.74,259.74,259.65,259.65,112
08/12/2003,11:52,259.7,259.7,259.7,259.7,156
08/12/2003,11:54,260.01,260.01,259.83,259.83,67
08/12/2003,11:58,260.01,260.01,260.01,260.01,45
08/12/2003,12:03,260.28,260.28,260.28,260.28,22
08/12/2003,12:09,260.5,260.5,260.46,260.46,134
08/12/2003,12:14,260.55,260.55,260.55,260.55,89
08/12/2003,12:17,260.55,260.55,260.55,260.55,22
08/12/2003,12:18,260.64,260.64,260.64,260.64,559
08/12/2003,12:20,260.64,260.64,260.64,260.64,492
08/12/2003,12:22,260.73,260.73,260.73,260.73,447
08/12/2003,12:23,260.55,260.55,260.55,260.55,67
08/12/2003,12:28,260.82,260.82,260.82,260.82,134
08/12/2003,12:29,260.68,260.68,260.68,260.68,469
08/12/2003,12:31,260.95,260.95,260.95,260.95,223
08/12/2003,12:34,261.08,261.08,261.08,261.08,22
08/12/2003,12:40,260.77,260.77,260.77,260.77,223
08/12/2003,12:46,260.77,260.77,260.77,260.77,223
08/12/2003,12:48,260.64,260.64,260.64,260.64,156
08/12/2003,12:50,260.68,260.68,260.68,260.68,89
08/12/2003,13:03,260.28,260.28,260.28,260.28,223
08/12/2003,13:04,260.28,260.28,260.28,260.28,45
08/12/2003,13:05,260.23,260.23,260.23,260.23,894
08/12/2003,13:07,260.14,260.14,260.14,260.14,112
08/12/2003,13:08,260.14,260.14,260.14,260.14,447
08/12/2003,13:12,260.05,260.05,260.05,260.05,782
08/12/2003,13:25,259.97,259.97,259.97,259.97,22
08/12/2003,13:27,259.92,259.92,259.92,259.92,89
08/12/2003,13:28,260.14,260.14,260.14,260.14,290
08/12/2003,13:29,260.5,260.5,260.5,260.5,1117
08/12/2003,13:30,260.5,260.5,260.5,260.5,45
08/12/2003,13:32,260.28,260.28,260.28,260.28,22
08/12/2003,13:41,260.59,260.64,260.59,260.64,357
08/12/2003,13:42,260.55,260.55,260.55,260.55,223
08/12/2003,14:00,260.91,260.91,260.64,260.64,8870
08/12/2003,14:07,260.73,260.73,260.73,260.73,5585
08/12/2003,14:08,260.95,260.95,260.68,260.68,782
08/12/2003,14:11,260.59,260.59,260.59,260.59,447
08/12/2003,14:12,260.95,260.95,260.82,260.82,335
08/12/2003,14:13,260.86,260.86,260.86,260.86,45
08/12/2003,14:15,260.86,260.86,260.86,260.86,45
08/12/2003,14:16,260.73,260.95,260.73,260.95,3999
08/12/2003,14:17,260.73,260.73,260.73,260.73,45
08/12/2003,14:18,260.73,260.99,260.73,260.99,67
08/12/2003,14:19,261.04,261.13,261.04,261.13,3396
08/12/2003,14:20,261.71,261.71,261.53,261.53,894
08/12/2003,14:23,261.31,261.31,261.31,261.31,3351
08/12/2003,14:26,261.13,261.13,261.13,261.13,13405
08/12/2003,14:27,260.91,260.91,260.91,260.91,223
08/12/2003,14:30,260.73,260.73,260.73,260.73,5585
08/12/2003,14:32,260.73,260.73,260.73,260.73,45
08/12/2003,14:38,260.73,260.73,260.73,260.73,5139
08/12/2003,14:42,260.82,260.82,260.82,260.82,223
08/12/2003,14:43,260.73,260.73,260.73,260.73,5585
08/12/2003,14:44,261.26,261.26,261.26,261.26,335
08/12/2003,14:46,261.08,261.08,261.08,261.08,223
08/12/2003,14:48,261.17,261.17,261.17,261.17,223
08/12/2003,14:49,261.26,261.26,261.26,261.26,112
08/12/2003,14:52,261.26,261.26,261.26,261.26,447
08/12/2003,14:53,261.53,261.53,261.53,261.53,156
08/12/2003,14:54,261.53,261.98,261.49,261.85,3195
08/12/2003,14:55,261.71,261.71,261.71,261.71,45
08/12/2003,15:00,261.4,261.4,261.17,261.17,9048
08/12/2003,15:02,261.31,261.31,261.31,261.31,22
08/12/2003,15:05,261.31,261.31,261.31,261.31,559
08/12/2003,15:10,261.08,261.08,261.08,261.08,223
08/12/2003,15:12,260.73,260.73,260.73,260.73,134
08/12/2003,15:15,261.08,261.08,261.08,261.08,22
08/12/2003,15:17,260.73,260.73,260.73,260.73,268
08/12/2003,15:24,260.73,260.73,260.73,260.73,223
08/12/2003,15:27,260.73,260.73,260.73,260.73,5585
08/12/2003,15:28,260.82,260.82,260.82,260.82,45
08/12/2003,15:30,260.82,260.82,260.82,260.82,22
08/12/2003,15:33,260.82,260.86,260.82,260.86,45
08/12/2003,15:35,260.95,260.95,260.95,260.95,22
08/12/2003,15:36,260.95,260.95,260.95,260.95,22
08/12/2003,15:38,261.13,261.13,261.13,261.13,22
08/12/2003,15:39,261.4,261.4,261.4,261.4,22
08/12/2003,15:40,261.22,261.22,261.22,261.22,22
08/12/2003,15:41,261.35,261.35,261.35,261.35,67
08/12/2003,15:44,261.4,261.4,261.35,261.35,45
08/12/2003,15:45,261.31,261.31,261.22,261.22,1139
08/12/2003,15:49,261.4,261.49,261.35,261.49,156
08/12/2003,15:50,261.53,261.53,261.53,261.53,67
08/12/2003,15:51,261.62,261.62,261.62,261.62,447
08/12/2003,15:52,261.85,261.85,261.85,261.85,1810
08/12/2003,15:53,261.76,261.76,261.76,261.76,22
08/12/2003,15:54,262.11,262.2,261.93,262.07,894
08/12/2003,15:55,262.02,262.02,262.02,262.02,447
08/12/2003,15:56,262.02,262.07,262.02,262.07,693
08/12/2003,15:57,261.85,262.07,261.85,262.07,626
08/12/2003,15:58,261.98,261.98,261.98,261.98,6032
08/12/2003,15:59,261.93,262.02,261.93,262.02,2256
08/13/2003,09:32,261.85,261.85,261.85,261.85,648
08/13/2003,09:34,261.85,261.85,261.85,261.85,67
08/13/2003,09:35,262.29,262.29,262.29,262.29,223
08/13/2003,09:36,261.98,261.98,261.49,261.49,1229
08/13/2003,09:37,261.31,261.31,261.31,261.31,447
08/13/2003,09:38,261.22,261.76,261.22,261.76,3619
08/13/2003,09:39,261.76,261.76,261.76,261.76,22
08/13/2003,09:40,261.93,262.25,261.93,262.25,246
08/13/2003,09:42,262.34,262.7,262.34,262.61,4044
08/13/2003,09:43,262.38,262.38,262.34,262.34,469
08/13/2003,09:44,262.07,262.07,261.93,261.93,514
08/13/2003,09:45,261.93,262.07,261.89,261.89,1899
08/13/2003,09:46,261.85,261.85,261.85,261.85,223
08/13/2003,09:47,261.85,262.07,261.85,261.85,3619
08/13/2003,09:48,261.93,261.93,261.93,261.93,223
08/13/2003,09:49,262.29,262.29,262.29,262.29,223
08/13/2003,09:50,262.29,262.29,262.29,262.29,3351
08/13/2003,09:51,261.85,261.85,261.85,261.85,223
08/13/2003,09:52,261.67,261.93,261.67,261.85,938
08/13/2003,09:53,262.25,262.47,262.25,262.47,13517
08/13/2003,09:54,262.52,262.74,262.52,262.7,2368
08/13/2003,09:55,262.52,262.92,262.52,262.92,3150
08/13/2003,09:56,262.56,262.7,262.56,262.7,916
08/13/2003,09:57,262.74,263.19,262.74,263.19,1497
08/13/2003,09:58,262.87,262.87,262.87,262.87,223
08/13/2003,09:59,262.38,262.38,262.16,262.16,201
08/13/2003,10:01,262.07,262.07,262.07,262.07,2346
08/13/2003,10:02,262.2,262.2,262.2,262.2,670
08/13/2003,10:03,262.29,262.52,262.29,262.52,1854
08/13/2003,10:05,262.29,262.52,262.29,262.52,894
08/13/2003,10:07,262.29,262.47,262.29,262.47,313
08/13/2003,10:08,262.29,262.29,262.29,262.29,424
08/13/2003,10:10,262.29,262.29,262.29,262.29,2234
08/13/2003,10:11,262.29,262.29,262.29,262.29,447
08/13/2003,10:12,262.02,262.47,262.02,262.47,2971
08/13/2003,10:13,262.29,262.29,262.29,262.29,514
08/13/2003,10:14,262.07,262.07,262.07,262.07,447
08/13/2003,10:15,262.16,262.16,262.16,262.16,45
08/13/2003,10:17,261.13,261.62,261.13,261.62,223
08/13/2003,10:19,261.85,261.85,261.85,261.85,1117
08/13/2003,10:25,261.76,262.07,261.76,262.07,8512
08/13/2003,10:27,261.89,261.89,261.89,261.89,45
08/13/2003,10:30,262.16,262.16,262.16,262.16,223
08/13/2003,10:31,261.26,261.26,260.73,260.73,3172
08/13/2003,10:32,260.28,260.28,260.14,260.14,670
08/13/2003,10:33,260.5,260.73,260.5,260.73,335
08/13/2003,10:34,261.13,261.13,261.13,261.13,223
08/13/2003,10:35,261.17,261.17,261.04,261.04,4580
08/13/2003,10:36,261.13,261.17,260.86,261.17,5027
08/13/2003,10:37,261.4,261.85,261.4,261.85,1720
08/13/2003,10:39,261.93,261.98,261.89,261.98,1430
08/13/2003,10:40,261.85,261.85,261.62,261.62,626
08/13/2003,10:41,261.4,261.4,261.04,261.04,737
08/13/2003,10:42,261.17,261.17,261.04,261.04,559
08/13/2003,10:43,261.31,261.31,261.22,261.22,201
08/13/2003,10:44,261.08,261.08,260.77,260.77,2569
08/13/2003,10:45,260.82,261.44,260.82,261.44,1854
08/13/2003,10:46,261.17,261.17,261.17,261.17,447
08/13/2003,10:47,261.13,261.13,260.73,260.73,4021
08/13/2003,10:48,260.73,260.73,260.68,260.68,4491
08/13/2003,10:49,260.73,260.73,260.68,260.73,2860
08/13/2003,10:50,260.73,260.95,260.73,260.82,2569
08/13/2003,10:53,260.28,260.32,260.28,260.32,894
08/13/2003,10:54,260.32,260.5,260.32,260.46,2256
08/13/2003,10:55,260.5,260.73,260.5,260.73,3418
08/13/2003,10:57,260.1,260.1,259.92,259.92,581
08/13/2003,10:58,260.05,260.05,260.05,260.05,223
08/13/2003,10:59,260.14,260.14,259.97,259.97,16801
08/13/2003,11:00,260.05,260.05,260.01,260.01,626
08/13/2003,11:01,260.01,260.14,260.01,260.05,670
08/13/2003,11:03,260.28,260.28,260.28,260.28,447
08/13/2003,11:04,260.41,260.41,260.28,260.28,2681
08/13/2003,11:05,260.5,260.5,260.5,260.5,760
08/13/2003,11:08,260.46,260.46,260.46,260.46,1117
08/13/2003,11:09,260.73,260.99,260.73,260.99,1318
08/13/2003,11:10,260.95,260.95,260.95,260.95,447
08/13/2003,11:13,260.5,260.5,260.5,260.5,223
08/13/2003,11:19,260.37,260.37,260.37,260.37,559
08/13/2003,11:22,260.32,260.32,260.32,260.32,223
08/13/2003,11:23,260.23,260.23,260.23,260.23,1676
08/13/2003,11:26,260.28,260.28,260.28,260.28,45
08/13/2003,11:32,260.41,260.41,260.41,260.41,112
08/13/2003,11:33,260.64,260.82,260.64,260.82,447
08/13/2003,11:34,260.46,260.46,260.46,260.46,45
08/13/2003,11:37,260.86,260.95,260.86,260.95,469
08/13/2003,11:40,261.17,261.17,261.17,261.17,22
08/13/2003,11:44,260.99,260.99,260.99,260.99,22
08/13/2003,11:46,260.99,260.99,260.99,260.99,380
08/13/2003,11:52,260.95,260.95,260.95,260.95,45
08/13/2003,11:53,261.04,261.04,261.04,261.04,134
08/13/2003,11:54,260.95,260.95,260.95,260.95,447
08/13/2003,11:55,260.59,260.59,260.59,260.59,223
08/13/2003,11:56,260.82,260.91,260.82,260.86,536
08/13/2003,11:58,260.95,260.95,260.95,260.95,1117
08/13/2003,11:59,260.95,260.95,260.73,260.73,2346
08/13/2003,12:00,260.95,260.95,260.95,260.95,2234
08/13/2003,12:01,260.86,260.86,260.86,260.86,112
08/13/2003,12:04,260.91,260.95,260.91,260.95,2256
08/13/2003,12:06,261.17,261.17,261.17,261.17,1117
08/13/2003,12:11,261.26,261.26,261.26,261.26,4468
08/13/2003,12:29,261.62,261.62,261.62,261.62,22
08/13/2003,12:33,261.76,261.76,261.76,261.76,447
08/13/2003,12:34,262.07,262.2,262.07,262.2,402
08/13/2003,12:39,262.29,262.29,262.29,262.29,223
08/13/2003,12:41,262.7,262.92,262.7,262.83,492
08/13/2003,12:42,262.87,262.87,262.52,262.52,916
08/13/2003,12:43,262.56,262.56,262.56,262.56,1095
08/13/2003,12:44,262.56,262.56,262.52,262.52,536
08/13/2003,12:45,261.93,261.93,261.93,261.93,2234
08/13/2003,12:46,262.02,262.02,261.93,261.93,894
08/13/2003,12:48,262.07,262.29,262.07,262.29,45
08/13/2003,12:49,262.29,262.29,262.29,262.29,1095
08/13/2003,12:50,262.52,262.52,262.52,262.52,559
08/13/2003,12:56,262.34,262.34,262.34,262.34,22
08/13/2003,13:02,262.87,262.87,262.87,262.87,1117
08/13/2003,13:03,262.61,262.7,262.61,262.7,447
08/13/2003,13:06,262.83,262.83,262.83,262.83,559
08/13/2003,13:07,262.83,262.83,262.83,262.83,67
08/13/2003,13:09,262.74,262.74,262.74,262.74,1117
08/13/2003,13:10,262.83,262.83,262.83,262.83,1117
08/13/2003,13:11,262.74,262.74,262.74,262.74,4468
08/13/2003,13:12,262.83,262.83,262.83,262.83,2234
08/13/2003,13:15,262.96,262.96,262.92,262.92,2391
08/13/2003,13:17,262.92,262.92,262.92,262.92,22
08/13/2003,13:20,262.96,262.96,262.96,262.96,5652
08/13/2003,13:22,263.19,263.19,263.19,263.19,447
08/13/2003,13:23,263.19,263.19,263.19,263.19,22
08/13/2003,13:29,262.87,262.87,262.87,262.87,112
08/13/2003,13:33,262.96,262.96,262.96,262.96,67
08/13/2003,13:34,262.79,262.79,262.79,262.79,89
08/13/2003,13:35,262.87,262.87,262.87,262.87,89
08/13/2003,13:36,262.96,262.96,262.74,262.74,2167
08/13/2003,13:37,262.65,262.65,262.65,262.65,67
08/13/2003,13:38,262.96,262.96,262.96,262.96,223
08/13/2003,13:42,262.92,262.92,262.92,262.92,22
08/13/2003,13:46,263.46,263.46,263.41,263.41,268
08/13/2003,13:48,263.64,263.64,263.64,263.64,179
08/13/2003,13:53,263.64,263.64,263.64,263.64,1340
08/13/2003,13:54,263.41,263.64,263.41,263.64,2458
08/13/2003,13:55,263.64,263.64,263.64,263.64,67
08/13/2003,13:57,263.77,263.77,263.77,263.77,2234
08/13/2003,13:58,263.23,263.23,263.23,263.23,112
08/13/2003,14:00,263.28,263.28,263.28,263.28,22
08/13/2003,14:03,263.5,263.5,263.28,263.28,670
08/13/2003,14:09,263.28,263.28,263.28,263.28,67
08/13/2003,14:13,263.1,263.1,263.1,263.1,45
08/13/2003,14:14,262.74,262.96,262.74,262.96,2346
08/13/2003,14:15,262.87,263.1,262.87,263.1,2301
08/13/2003,14:19,262.92,262.92,262.92,262.92,112
08/13/2003,14:20,262.87,262.87,262.87,262.87,22
08/13/2003,14:21,262.74,262.74,262.52,262.52,290
08/13/2003,14:23,262.65,262.65,262.65,262.65,112
08/13/2003,14:25,262.38,262.38,262.38,262.38,45
08/13/2003,14:26,262.34,262.34,262.34,262.34,1117
08/13/2003,14:28,262.2,262.2,262.2,262.2,112
08/13/2003,14:44,262.43,262.43,262.43,262.43,447
08/13/2003,14:45,262.61,262.61,262.61,262.61,45
08/13/2003,14:46,262.61,262.61,262.61,262.61,45
08/13/2003,14:48,262.56,262.56,262.56,262.56,112
08/13/2003,14:51,262.29,262.29,262.29,262.29,1117
08/13/2003,14:52,262.25,262.25,262.25,262.25,1139
08/13/2003,14:53,262.2,262.2,262.2,262.2,112
08/13/2003,14:55,262.34,262.34,262.29,262.29,10121
08/13/2003,14:56,262.43,262.43,262.43,262.43,1117
08/13/2003,15:00,262.43,262.43,262.43,262.43,22
08/13/2003,15:01,262.07,262.43,262.07,262.29,536
08/13/2003,15:02,262.43,262.43,262.43,262.43,22
08/13/2003,15:05,262.34,262.34,262.34,262.34,45
08/13/2003,15:06,262.2,262.2,262.2,262.2,22
08/13/2003,15:08,262.02,262.02,262.02,262.02,45
08/13/2003,15:09,262.2,262.2,262.2,262.2,223
08/13/2003,15:12,262.29,262.29,262.29,262.29,22
08/13/2003,15:16,262.52,262.52,262.52,262.52,1117
08/13/2003,15:18,262.43,262.43,262.43,262.43,22
08/13/2003,15:19,262.38,262.38,262.38,262.38,357
08/13/2003,15:20,262.2,262.38,262.16,262.38,156
08/13/2003,15:21,262.2,262.2,262.02,262.02,67
08/13/2003,15:22,262.02,262.02,262.02,262.02,447
08/13/2003,15:23,262.16,262.16,262.16,262.16,22
08/13/2003,15:25,261.85,261.85,261.85,261.85,380
08/13/2003,15:27,261.93,261.93,261.93,261.93,22
08/13/2003,15:30,261.93,261.93,261.93,261.93,223
08/13/2003,15:31,261.93,261.93,261.93,261.93,693
08/13/2003,15:34,261.62,261.62,261.62,261.62,89
08/13/2003,15:35,261.76,261.89,261.76,261.89,45
08/13/2003,15:40,261.49,261.49,261.49,261.49,112
08/13/2003,15:41,261.49,261.49,261.49,261.49,380
08/13/2003,15:42,261.58,261.58,261.58,261.58,1340
08/13/2003,15:44,261.58,261.58,261.58,261.58,22
08/13/2003,15:45,261.53,261.53,261.53,261.53,335
08/13/2003,15:47,261.85,261.85,261.58,261.58,1139
08/13/2003,15:50,261.62,261.62,261.62,261.62,45
08/13/2003,15:52,261.62,261.62,261.62,261.62,335
08/13/2003,15:54,261.85,261.89,261.85,261.89,156
08/13/2003,15:56,261.89,261.89,261.89,261.89,223
08/13/2003,15:57,261.85,261.85,261.85,261.85,45
08/14/2003,09:32,262.96,262.96,262.96,262.96,112
08/14/2003,09:36,263.41,263.41,263.41,263.41,22
08/14/2003,09:37,263.14,263.14,263.14,263.14,22
08/14/2003,09:39,263.05,263.05,263.05,263.05,22
08/14/2003,09:40,263.05,263.05,263.05,263.05,67
08/14/2003,09:41,262.47,262.92,262.47,262.92,1139
08/14/2003,09:42,262.43,262.43,262.43,262.43,223
08/14/2003,09:48,262.61,262.61,262.52,262.52,134
08/14/2003,09:50,263.37,263.37,263.37,263.37,112
08/14/2003,09:53,263.37,263.59,263.37,263.59,916
08/14/2003,09:54,263.59,263.59,263.46,263.46,357
08/14/2003,09:55,263.5,263.5,263.5,263.5,22
08/14/2003,09:56,263.77,264.04,263.77,264.04,246
08/14/2003,09:57,264.53,264.58,264.53,264.58,223
08/14/2003,09:58,264.31,264.66,264.31,264.66,112
08/14/2003,09:59,264.49,264.62,264.44,264.49,2547
08/14/2003,10:00,263.99,264.53,263.64,263.64,7395
08/14/2003,10:01,264.53,264.53,263.64,263.64,290
08/14/2003,10:02,263.37,263.64,263.37,263.64,9182
08/14/2003,10:03,263.46,263.46,263.23,263.23,447
08/14/2003,10:04,263.23,263.23,263.23,263.23,223
08/14/2003,10:05,263.23,263.23,263.23,263.23,1698
08/14/2003,10:07,263.05,263.05,262.87,262.87,89
08/14/2003,10:08,262.52,262.52,262.52,262.52,112
08/14/2003,10:09,262.87,262.87,262.87,262.87,2189
08/14/2003,10:10,262.96,262.96,262.96,262.96,45
08/14/2003,10:11,262.96,263.01,262.96,263.01,7373
08/14/2003,10:13,262.74,262.74,262.74,262.74,45
08/14/2003,10:14,262.83,263.1,262.83,263.1,1296
08/14/2003,10:15,263.14,263.14,263.14,263.14,112
08/14/2003,10:16,263.19,263.37,263.19,263.37,492
08/14/2003,10:17,263.32,263.32,263.32,263.32,89
08/14/2003,10:19,263.5,263.5,263.5,263.5,45
08/14/2003,10:20,263.59,263.59,263.59,263.59,22
08/14/2003,10:22,263.86,263.86,263.86,263.86,1117
08/14/2003,10:23,263.41,263.41,263.41,263.41,5585
08/14/2003,10:24,263.86,263.86,263.64,263.86,559
08/14/2003,10:27,263.81,263.86,263.81,263.86,5630
08/14/2003,10:28,263.64,263.86,263.64,263.86,3798
08/14/2003,10:29,263.81,263.81,263.81,263.81,3396
08/14/2003,10:30,263.95,263.95,262.79,263.05,8266
08/14/2003,10:31,263.28,263.28,260.73,261.98,7507
08/14/2003,10:32,261.85,261.85,260.32,260.46,24620
08/14/2003,10:33,260.95,260.95,259.56,259.79,29267
08/14/2003,10:34,259.38,259.61,258.04,258.71,35746
08/14/2003,10:35,258.62,259.61,257.73,258.35,40349
08/14/2003,10:36,259.29,259.29,257.82,257.82,10545
08/14/2003,10:37,258.13,258.13,257.5,257.59,21314
08/14/2003,10:38,257.59,257.59,256.47,257.15,8758
08/14/2003,10:39,256.97,257.37,256.92,257.37,4647
08/14/2003,10:40,257.41,257.82,257.41,257.77,2882
08/14/2003,10:41,257.77,257.91,257.77,257.91,7172
08/14/2003,10:42,258.04,258.13,257.91,258.13,7216
08/14/2003,10:43,258.09,258.09,257.91,257.91,1877
08/14/2003,10:44,258.04,258.17,257.86,258.17,2368
08/14/2003,10:45,258,258.17,258,258.04,3575
08/14/2003,10:46,257.68,257.91,257.68,257.82,5920
08/14/2003,10:47,257.68,257.82,257.68,257.82,782
08/14/2003,10:49,257.91,257.91,257.91,257.91,1117
08/14/2003,10:50,257.68,257.68,257.68,257.68,424
08/14/2003,10:51,257.68,258.04,257.68,258.04,1139
08/14/2003,10:52,257.95,258.22,257.95,258.13,1765
08/14/2003,10:53,258.04,258.04,257.68,257.82,6256
08/14/2003,10:54,257.68,257.68,257.46,257.46,1050
08/14/2003,10:55,257.37,257.37,257.37,257.37,223
08/14/2003,10:56,256.97,257.06,256.79,256.79,2279
08/14/2003,10:57,256.83,257.28,256.83,257.28,782
08/14/2003,10:58,257.32,257.68,257.01,257.68,2882
08/14/2003,10:59,257.37,257.59,257.37,257.59,2569
08/14/2003,11:00,257.77,257.82,257.77,257.82,1117
08/14/2003,11:01,257.91,258.04,257.91,258.04,603
08/14/2003,11:02,258.04,258.04,258.04,258.04,5585
08/14/2003,11:03,257.77,257.77,257.77,257.77,1117
08/14/2003,11:04,258.04,258.04,258.04,258.04,45
08/14/2003,11:05,258.04,258.04,258.04,258.04,223
08/14/2003,11:06,258.04,258.17,258.04,258.17,1184
08/14/2003,11:07,258.26,258.26,258.26,258.26,447
08/14/2003,11:09,258.17,258.44,258.09,258.44,1139
08/14/2003,11:16,258.26,258.4,258.26,258.4,223
08/14/2003,11:17,258.4,258.4,258.4,258.4,45
08/14/2003,11:19,258.71,258.71,258.71,258.71,447
08/14/2003,11:20,258.67,258.67,258.67,258.67,22
08/14/2003,11:28,258.26,258.26,258.26,258.26,670
08/14/2003,11:29,258.17,258.17,258.17,258.17,2011
08/14/2003,11:30,258.26,258.26,257.68,257.68,23682
08/14/2003,11:31,257.68,258.09,257.68,258.04,6099
08/14/2003,11:33,257.95,257.95,257.91,257.91,670
08/14/2003,11:35,257.91,257.91,257.91,257.91,134
08/14/2003,11:37,257.73,257.73,257.73,257.73,670
08/14/2003,11:43,257.37,257.37,257.37,257.37,492
08/14/2003,11:44,257.37,257.37,257.15,257.15,961
08/14/2003,11:45,257.15,257.15,257.15,257.15,559
08/14/2003,11:46,257.19,257.19,257.19,257.19,223
08/14/2003,11:47,257.64,257.77,257.64,257.77,89
08/14/2003,11:49,257.82,257.82,257.82,257.82,559
08/14/2003,11:51,257.82,257.82,257.82,257.82,469
08/14/2003,11:52,257.91,257.91,257.91,257.91,89
08/14/2003,11:55,257.82,257.82,257.82,257.82,22
08/14/2003,11:56,258.04,258.04,257.46,257.46,693
08/14/2003,11:57,258.04,258.04,258.04,258.04,559
08/14/2003,11:59,258.35,258.35,258.35,258.35,134
08/14/2003,12:00,258.17,258.17,258.17,258.17,22
08/14/2003,12:01,258.4,258.4,258.26,258.4,938
08/14/2003,12:02,258.31,258.31,258.31,258.31,22
08/14/2003,12:04,258.85,258.85,258.85,258.85,156
08/14/2003,12:05,258.85,258.85,258.85,258.85,156
08/14/2003,12:06,258.94,258.94,258.94,258.94,45
08/14/2003,12:09,259.25,259.25,259.25,259.25,1117
08/14/2003,12:10,259.16,259.16,259.16,259.16,7820
08/14/2003,12:12,259.16,259.61,259.16,259.61,6144
08/14/2003,12:13,259.38,259.38,259.38,259.38,22341
08/14/2003,12:14,259.65,259.65,259.65,259.65,1117
08/14/2003,12:16,259.61,259.61,259.61,259.61,4468
08/14/2003,12:18,259.38,259.38,259.38,259.38,22341
08/14/2003,12:19,258.94,259.03,258.94,259.03,1564
08/14/2003,12:20,259.11,259.11,259.11,259.11,22
08/14/2003,12:22,258.89,258.89,258.71,258.71,1564
08/14/2003,12:23,258.71,258.71,258.71,258.71,670
08/14/2003,12:24,258.71,258.71,258.71,258.71,22
08/14/2003,12:31,257.68,257.68,257.68,257.68,1117
08/14/2003,12:33,257.37,257.37,257.37,257.37,5585
08/14/2003,12:34,257.15,257.15,256.92,256.92,2234
08/14/2003,12:35,257.15,257.15,256.7,256.7,2458
08/14/2003,12:36,256.7,256.7,256.7,256.7,2234
08/14/2003,12:37,256.7,256.7,256.47,256.47,15661
08/14/2003,12:38,256.61,256.61,256.03,256.52,290
08/14/2003,12:39,256.47,256.47,256.47,256.47,1117
08/14/2003,12:40,256.47,256.56,256.03,256.03,34696
08/14/2003,12:41,256.47,256.47,256.47,256.47,22
08/14/2003,12:42,256.56,256.61,255.8,255.8,4915
08/14/2003,12:43,256.25,256.25,256.25,256.25,22
08/14/2003,12:44,256.25,256.25,256.21,256.21,223
08/14/2003,12:45,256.38,256.65,256.38,256.65,156
08/14/2003,12:46,256.47,256.79,256.47,256.79,179
08/14/2003,12:47,256.88,257.06,256.88,257.06,2458
08/14/2003,12:48,257.06,257.15,257.06,257.15,5809
08/14/2003,12:49,257.37,257.37,257.37,257.37,223
08/14/2003,12:50,257.15,257.15,256.92,256.92,447
08/14/2003,12:51,256.88,256.88,256.74,256.74,2234
08/14/2003,12:52,257.15,257.15,256.88,256.88,2413
08/14/2003,12:53,256.88,257.15,256.65,256.92,12869
08/14/2003,12:54,256.92,256.92,256.92,256.92,179
08/14/2003,12:58,257.15,257.15,257.15,257.15,2569
08/14/2003,13:00,256.92,256.92,256.92,256.92,715
08/14/2003,13:01,256.92,256.92,256.92,256.92,1519
08/14/2003,13:02,256.92,257.01,256.92,257.01,1676
08/14/2003,13:03,257.06,257.06,257.06,257.06,1117
08/14/2003,13:04,257.37,257.37,257.28,257.28,1162
08/14/2003,13:06,257.15,257.15,257.1,257.1,2391
08/14/2003,13:12,256.79,256.79,256.79,256.79,1117
08/14/2003,13:13,256.79,256.79,256.79,256.79,1117
08/14/2003,13:14,256.83,256.88,256.79,256.79,2256
08/14/2003,13:15,256.79,256.79,256.79,256.79,1854
08/14/2003,13:16,256.65,256.65,256.65,256.65,22
08/14/2003,13:17,256.52,256.52,256.52,256.52,22
08/14/2003,13:19,256.7,256.7,256.7,256.7,22
08/14/2003,13:23,256.7,256.7,256.47,256.7,2681
08/14/2003,13:24,256.47,256.47,256.47,256.47,380
08/14/2003,13:26,256.29,256.29,256.29,256.29,67
08/14/2003,13:27,256.47,256.47,256.47,256.47,45
08/14/2003,13:29,256.47,256.74,256.47,256.74,1050
08/14/2003,13:35,256.56,256.56,256.56,256.56,7239
08/14/2003,13:36,256.83,256.83,256.47,256.47,3932
08/14/2003,13:42,256.21,256.21,256.21,256.21,1184
08/14/2003,13:43,256.12,256.12,256.07,256.07,1184
08/14/2003,13:44,256.07,256.07,256.07,256.07,67
08/14/2003,13:45,256.07,256.16,256.07,256.16,89
08/14/2003,13:50,256.29,256.29,256.29,256.29,22
08/14/2003,13:51,256.61,256.61,256.61,256.61,22
08/14/2003,13:56,256.7,256.7,256.7,256.7,45
08/14/2003,14:02,256.92,256.92,256.92,256.92,1117
08/14/2003,14:09,257.06,257.15,257.06,257.15,2234
08/14/2003,14:10,256.92,256.92,256.92,256.92,45
08/14/2003,14:12,257.15,257.15,256.92,256.92,246
08/14/2003,14:14,257.15,257.15,257.15,257.15,447
08/14/2003,14:15,257.28,257.28,257.28,257.28,67
08/14/2003,14:16,257.1,257.1,257.1,257.1,112
08/14/2003,14:17,257.1,257.1,257.1,257.1,112
08/14/2003,14:20,256.92,256.92,256.92,256.92,89
08/14/2003,14:21,257.1,257.1,257.1,257.1,22
08/14/2003,14:23,256.97,256.97,256.97,256.97,45
08/14/2003,14:24,257.15,257.15,257.1,257.1,894
08/14/2003,14:27,257.15,257.15,257.15,257.15,22
08/14/2003,14:28,257.1,257.1,257.1,257.1,447
08/14/2003,14:29,257.28,257.28,257.28,257.28,22
08/14/2003,14:30,257.28,257.28,257.15,257.15,3329
08/14/2003,14:38,257.15,257.15,257.15,257.15,894
08/14/2003,14:42,257.1,257.1,257.1,257.1,22
08/14/2003,14:43,257.15,257.15,257.15,257.15,22
08/14/2003,14:47,257.59,257.59,257.59,257.59,22677
08/14/2003,14:50,257.28,257.28,257.28,257.28,22
08/14/2003,14:51,257.41,257.5,257.37,257.5,1720
08/14/2003,14:52,257.55,257.59,257.55,257.59,1765
08/14/2003,14:54,257.82,257.82,257.82,257.82,8378
08/14/2003,14:57,257.59,257.95,257.59,257.95,6658
08/14/2003,14:58,258,258,258,258,67
08/14/2003,14:59,258.35,258.44,258.26,258.44,1184
08/14/2003,15:00,258.44,258.44,258.44,258.44,156
08/14/2003,15:02,258.35,258.35,258.35,258.35,22
08/14/2003,15:04,258.49,258.58,258.49,258.58,603
08/14/2003,15:05,258.58,258.58,258.58,258.58,67
08/14/2003,15:06,258.62,258.71,258.62,258.71,626
08/14/2003,15:07,258.62,258.62,258.62,258.62,559
08/14/2003,15:09,258.58,258.71,258.4,258.4,648
08/14/2003,15:11,258.71,258.85,258.71,258.85,1139
08/14/2003,15:12,258.85,258.85,258.85,258.85,67
08/14/2003,15:13,258.85,258.85,258.85,258.85,22
08/14/2003,15:14,258.62,258.62,258.58,258.58,357
08/14/2003,15:15,258.49,258.49,258.49,258.49,45
08/14/2003,15:16,258.49,258.49,258.49,258.49,22
08/14/2003,15:17,258.49,258.49,258.49,258.49,22
08/14/2003,15:18,258.76,258.76,258.76,258.76,22
08/14/2003,15:24,258.71,258.71,258.71,258.71,112
08/14/2003,15:27,259.16,259.16,259.16,259.16,1385
08/14/2003,15:28,258.98,258.98,258.98,258.98,67
08/14/2003,15:29,259.07,259.07,259.07,259.07,335
08/14/2003,15:30,259.38,259.47,259.38,259.47,45
08/14/2003,15:31,259.74,259.74,259.52,259.52,670
08/14/2003,15:32,259.61,259.97,259.61,259.83,2324
08/14/2003,15:36,259.7,259.7,259.61,259.61,447
08/14/2003,15:37,259.52,259.79,259.52,259.79,357
08/14/2003,15:38,259.61,260.05,259.61,260.05,5831
08/14/2003,15:39,259.79,259.79,259.79,259.79,223
08/14/2003,15:40,259.7,259.7,259.7,259.7,67
08/14/2003,15:43,259.7,259.7,259.7,259.7,22
08/14/2003,15:45,259.61,259.61,259.61,259.61,11171
08/14/2003,15:47,259.83,259.83,259.83,259.83,290
08/14/2003,15:48,259.7,259.7,259.65,259.65,268
08/14/2003,15:49,259.65,259.65,259.65,259.65,134
08/14/2003,15:50,259.92,259.92,259.92,259.92,3351
08/14/2003,15:54,259.97,260.05,259.97,259.97,4044
08/14/2003,15:55,260.05,260.05,260.05,260.05,179
08/14/2003,15:56,259.88,259.88,259.88,259.88,223
08/14/2003,15:57,259.74,259.92,259.74,259.92,335
08/14/2003,15:58,259.61,259.61,259.61,259.61,2458
08/14/2003,15:59,259.7,259.7,259.61,259.61,2569
08/15/2003,09:38,261.35,261.35,261.35,261.35,45
08/15/2003,09:39,261.35,261.35,261.35,261.35,45
08/15/2003,09:46,261.67,261.67,261.67,261.67,112
08/15/2003,09:48,261.17,261.67,261.17,261.67,536
08/15/2003,09:49,260.95,260.95,260.95,260.95,22
08/15/2003,09:51,260.5,260.5,260.5,260.5,112
08/15/2003,09:55,260.55,260.55,260.5,260.5,2234
08/15/2003,09:56,260.28,260.28,260.28,260.28,223
08/15/2003,09:58,259.97,259.97,259.97,259.97,1117
08/15/2003,09:59,259.83,259.83,259.83,259.83,22
08/15/2003,10:08,260.05,260.05,259.83,259.83,894
08/15/2003,10:12,259.83,259.83,259.83,259.83,4468
08/15/2003,10:14,260.28,260.28,260.28,260.28,447
08/15/2003,10:24,260.28,260.28,260.28,260.28,447
08/15/2003,10:33,260.1,260.1,260.1,260.1,45
08/15/2003,10:34,260.1,260.1,260.1,260.1,45
08/15/2003,10:36,260.5,260.77,260.5,260.5,1005
08/15/2003,10:37,260.55,260.55,260.55,260.55,134
08/15/2003,10:38,260.95,260.95,260.95,260.95,335
08/15/2003,10:58,260.59,260.59,260.59,260.59,223
08/15/2003,11:24,260.46,260.46,260.46,260.46,67
08/15/2003,11:25,260.37,260.37,260.37,260.37,45
08/15/2003,11:28,260.59,260.59,260.59,260.59,11171
08/15/2003,11:34,260.28,260.28,260.28,260.28,89
08/15/2003,11:35,260.28,260.28,260.28,260.28,22
08/15/2003,11:43,260.23,260.23,260.23,260.23,447
08/15/2003,11:52,260.82,260.82,260.82,260.82,45
08/15/2003,12:02,260.73,260.73,260.73,260.73,3351
08/15/2003,12:13,260.37,260.37,260.37,260.37,45
08/15/2003,12:19,260.28,260.28,260.28,260.28,45
08/15/2003,12:50,260.5,260.5,260.5,260.5,67
08/15/2003,12:51,260.5,260.5,260.5,260.5,112
08/15/2003,12:52,260.32,260.32,260.32,260.32,22
08/15/2003,13:09,260.19,260.19,260.19,260.19,22
08/15/2003,13:10,260.19,260.19,260.19,260.19,45
08/15/2003,13:13,260.5,260.73,260.5,260.73,492
08/15/2003,13:24,260.14,260.41,260.05,260.28,3172
08/15/2003,13:25,260.05,260.05,260.05,260.05,1408
08/15/2003,13:26,260.05,260.05,260.05,260.05,894
08/15/2003,13:28,260.05,260.05,260.05,260.05,1117
08/15/2003,13:29,260.05,260.05,260.05,260.05,22341
08/15/2003,13:36,260.1,260.1,260.1,260.1,45
08/15/2003,13:55,259.88,259.88,259.88,259.88,112
08/15/2003,13:57,260.05,260.05,260.05,260.05,223
08/15/2003,14:03,260.14,260.14,260.14,260.14,223
08/15/2003,14:04,260.14,260.14,260.14,260.14,223
08/15/2003,14:07,259.97,259.97,259.97,259.97,223
08/15/2003,14:10,260.14,260.14,260.14,260.14,223
08/15/2003,14:11,260.14,260.14,260.14,260.14,223
08/15/2003,14:14,260.28,260.28,260.28,260.28,5585
08/15/2003,14:20,260.41,260.41,260.41,260.41,223
08/15/2003,14:32,260.82,260.82,260.82,260.82,45
08/15/2003,14:33,260.9,260.9,260.9,260.9,492
08/15/2003,14:35,260.55,260.55,260.41,260.41,1117
08/15/2003,14:36,260.28,260.28,260.28,260.28,1653
08/15/2003,14:38,260.19,260.19,260.19,260.19,45
08/15/2003,14:42,260.28,260.28,260.28,260.28,581
08/15/2003,14:44,260.28,260.28,260.28,260.28,2234
08/15/2003,14:55,260.64,260.64,260.64,260.64,45
08/15/2003,14:57,260.77,260.77,260.77,260.77,45
08/15/2003,14:58,260.5,260.5,260.28,260.28,938
08/15/2003,14:59,260.28,260.28,260.19,260.28,5362
08/15/2003,15:00,260.28,260.28,260.28,260.28,626
08/15/2003,15:01,260.68,260.68,260.68,260.68,223
08/15/2003,15:02,260.32,260.32,260.32,260.32,22
08/15/2003,15:08,260.41,260.41,260.41,260.41,45
08/15/2003,15:16,260.77,260.77,260.77,260.77,22
08/15/2003,15:20,260.41,260.41,260.41,260.41,447
08/15/2003,15:21,260.41,260.41,260.41,260.41,1117
08/15/2003,15:27,260.41,260.5,260.41,260.5,626
08/15/2003,15:35,260.41,260.41,260.41,260.41,223
08/15/2003,15:42,260.41,260.41,260.41,260.41,179
08/18/2003,09:37,261.4,261.84,261.4,261.84,1296
08/18/2003,09:38,261.84,261.84,261.84,261.84,67
08/18/2003,09:39,261.84,261.84,261.84,261.84,268
08/18/2003,09:40,262.07,262.61,261.98,262.61,1340
08/18/2003,09:41,263.41,263.41,262.74,262.92,1050
08/18/2003,09:42,262.87,262.87,262.74,262.74,469
08/18/2003,09:43,261.84,262.65,261.84,262.52,2815
08/18/2003,09:44,262.87,263.05,262.87,263.05,1296
08/18/2003,09:45,263.05,263.19,263.05,263.19,2167
08/18/2003,09:46,263.32,263.32,263.32,263.32,447
08/18/2003,09:48,263.46,263.64,262.96,263.64,14299
08/18/2003,09:49,263.41,263.41,263.41,263.41,223
08/18/2003,09:50,263.72,263.72,263.72,263.72,2234
08/18/2003,09:53,263.23,263.28,263.23,263.28,112
08/18/2003,09:54,263.28,263.28,262.65,262.65,1899
08/18/2003,09:56,262.65,262.65,262.65,262.65,559
08/18/2003,09:57,262.56,262.56,262.56,262.56,782
08/18/2003,09:58,262.47,262.47,262.11,262.11,1363
08/18/2003,09:59,262.56,262.56,262.56,262.56,201
08/18/2003,10:00,262.56,262.56,262.56,262.56,223
08/18/2003,10:01,262.38,262.38,262.38,262.38,670
08/18/2003,10:02,262.38,262.38,262.38,262.38,670
08/18/2003,10:03,262.47,262.74,262.47,262.74,693
08/18/2003,10:04,262.92,263.01,262.92,263.01,1877
08/18/2003,10:09,262.87,262.87,262.87,262.87,335
08/18/2003,10:10,262.74,262.74,262.74,262.74,4133
08/18/2003,10:14,262.07,262.07,262.07,262.07,67
08/18/2003,10:18,262.43,262.43,262.43,262.43,45
08/18/2003,10:20,262.52,262.52,262.52,262.52,223
08/18/2003,10:21,262.87,263.19,262.87,263.19,1363
08/18/2003,10:22,263.41,263.64,263.41,263.46,1229
08/18/2003,10:23,263.19,263.19,263.19,263.19,223
08/18/2003,10:24,263.46,263.46,263.46,263.46,246
08/18/2003,10:25,263.5,263.55,263.5,263.55,514
08/18/2003,10:26,263.55,263.55,263.37,263.37,380
08/18/2003,10:27,263.55,263.81,263.55,263.59,782
08/18/2003,10:28,263.72,263.72,263.72,263.72,2234
08/18/2003,10:29,264.17,264.17,264.17,264.17,11171
08/18/2003,10:30,263.64,263.64,263.64,263.64,514
08/18/2003,10:31,263.81,263.99,263.81,263.99,2011
08/18/2003,10:32,263.99,264.08,263.99,264.08,3954
08/18/2003,10:33,264.04,264.22,264.04,264.22,6904
08/18/2003,10:34,264.31,264.35,264.31,264.31,894
08/18/2003,10:35,263.99,263.99,263.99,263.99,223
08/18/2003,10:36,263.95,264.08,263.72,263.72,1296
08/18/2003,10:38,264.04,264.04,264.04,264.04,22
08/18/2003,10:39,263.9,264.08,263.9,264.08,5630
08/18/2003,10:40,264.08,264.08,264.08,264.08,4468
08/18/2003,10:41,263.99,263.99,263.99,263.99,559
08/18/2003,10:42,264.08,264.08,264.08,264.08,112
08/18/2003,10:43,264.26,264.26,264.26,264.26,112
08/18/2003,10:44,264.08,264.08,263.41,263.41,715
08/18/2003,10:45,263.64,263.64,263.64,263.64,335
08/18/2003,10:51,263.28,263.28,263.28,263.28,447
08/18/2003,10:52,263.28,263.28,263.28,263.28,559
08/18/2003,10:54,263.23,263.23,263.23,263.23,89
08/18/2003,10:57,263.86,263.86,263.86,263.86,5585
08/18/2003,11:00,263.86,263.86,263.64,263.64,1698
08/18/2003,11:01,263.64,263.64,263.59,263.64,469
08/18/2003,11:03,263.1,263.1,263.1,263.1,223
08/18/2003,11:07,263.19,263.19,263.19,263.19,22
08/18/2003,11:11,263.41,263.41,263.41,263.41,335
08/18/2003,11:12,263.68,263.68,263.68,263.68,1676
08/18/2003,11:16,263.55,263.55,263.5,263.5,402
08/18/2003,11:19,263.68,263.68,263.68,263.68,22
08/18/2003,11:20,263.41,263.41,263.41,263.41,380
08/18/2003,11:21,263.41,263.41,263.37,263.37,894
08/18/2003,11:26,263.59,263.59,263.59,263.59,22
08/18/2003,11:27,263.41,263.5,263.14,263.14,626
08/18/2003,11:30,263.19,263.19,263.19,263.19,112
08/18/2003,11:31,263.14,263.14,262.65,262.65,134
08/18/2003,11:33,263.05,263.05,263.05,263.05,22
08/18/2003,11:35,262.74,262.74,262.7,262.7,1676
08/18/2003,11:36,262.96,262.96,262.78,262.78,2256
08/18/2003,11:37,263.05,263.05,263.05,263.05,1564
08/18/2003,11:38,263.05,263.1,263.05,263.1,9607
08/18/2003,11:39,262.96,262.96,262.96,262.96,447
08/18/2003,11:40,263.05,263.05,263.05,263.05,223
08/18/2003,11:44,263.05,263.05,263.01,263.01,223
08/18/2003,11:45,263.23,263.23,263.23,263.23,45
08/18/2003,11:47,262.96,262.96,262.96,262.96,223
08/18/2003,11:48,262.96,262.96,262.92,262.92,12131
08/18/2003,11:49,263.1,263.1,263.1,263.1,112
08/18/2003,11:51,262.87,262.87,262.87,262.87,1117
08/18/2003,11:52,262.83,262.83,262.83,262.83,8825
08/18/2003,11:53,262.83,262.83,262.83,262.83,223
08/18/2003,11:54,262.83,262.83,262.83,262.83,223
08/18/2003,11:55,262.96,262.96,262.96,262.96,134
08/18/2003,12:10,263.05,263.05,263.05,263.05,335
08/18/2003,12:11,263.05,263.05,263.05,263.05,112
08/18/2003,12:21,263.28,263.28,263.28,263.28,134
08/18/2003,12:23,263.14,263.14,263.14,263.14,447
08/18/2003,12:24,263.14,263.14,263.14,263.14,670
08/18/2003,12:25,263.14,263.14,263.14,263.14,447
08/18/2003,12:26,263.14,263.14,263.1,263.1,156
08/18/2003,12:27,263.01,263.01,263.01,263.01,3307
08/18/2003,12:30,263.01,263.01,263.01,263.01,179
08/18/2003,12:31,263.01,263.1,263.01,263.05,380
08/18/2003,12:32,262.74,262.74,262.65,262.65,223
08/18/2003,12:33,262.61,262.61,262.61,262.61,670
08/18/2003,12:39,263.01,263.01,263.01,263.01,45
08/18/2003,12:40,262.29,262.74,262.29,262.74,1363
08/18/2003,12:41,262.29,262.29,262.29,262.29,1117
08/18/2003,12:42,262.74,262.74,262.74,262.74,22
08/18/2003,12:46,262.78,262.78,262.78,262.78,22
08/18/2003,12:53,262.47,262.47,262.47,262.47,112
08/18/2003,12:56,262.65,262.65,262.65,262.65,45
08/18/2003,12:57,262.34,262.34,262.29,262.29,112
08/18/2003,13:01,262.34,262.34,262.34,262.34,22
08/18/2003,13:02,262.29,262.29,262.29,262.29,89
08/18/2003,13:09,262.56,262.56,262.56,262.56,179
08/18/2003,13:13,262.29,262.29,262.07,262.07,2145
08/18/2003,13:19,262.43,262.52,262.43,262.52,13472
08/18/2003,13:20,262.52,262.52,262.52,262.52,223
08/18/2003,13:21,262.56,262.56,262.56,262.56,89
08/18/2003,13:26,262.74,262.74,262.74,262.74,670
08/18/2003,13:30,262.83,262.83,262.83,262.83,67
08/18/2003,13:32,262.38,262.52,262.38,262.52,89
08/18/2003,13:33,262.74,262.74,262.74,262.74,22
08/18/2003,13:36,262.38,262.38,262.38,262.38,22
08/18/2003,13:37,262.47,262.47,262.47,262.47,1117
08/18/2003,13:41,262.29,262.29,262.29,262.29,67
08/18/2003,13:50,262.29,262.29,262.29,262.29,2279
08/18/2003,13:51,261.98,261.98,261.98,261.98,22
08/18/2003,13:59,262.34,262.34,262.34,262.34,22
08/18/2003,14:06,262.61,262.61,262.61,262.61,112
08/18/2003,14:10,262.52,262.52,262.52,262.52,335
08/18/2003,14:14,262.61,262.61,262.61,262.61,447
08/18/2003,14:22,262.43,262.43,262.43,262.43,22
08/18/2003,14:23,262.38,262.38,262.38,262.38,22
08/18/2003,14:27,262.52,262.52,262.52,262.52,89
08/18/2003,14:28,262.52,262.52,262.52,262.52,156
08/18/2003,14:33,262.52,262.52,262.52,262.52,670
08/18/2003,14:36,262.65,262.65,262.65,262.65,223
08/18/2003,14:42,262.74,262.74,262.74,262.74,45
08/18/2003,14:45,262.65,262.65,262.65,262.65,22
08/18/2003,14:46,262.65,262.65,262.65,262.65,335
08/18/2003,14:47,262.74,262.74,262.74,262.74,201
08/18/2003,14:52,262.38,262.38,262.38,262.38,179
08/18/2003,14:55,262.43,262.43,262.43,262.43,112
08/18/2003,15:02,262.74,262.74,262.74,262.74,112
08/18/2003,15:04,262.74,262.74,262.65,262.65,559
08/18/2003,15:07,262.7,262.7,262.7,262.7,22
08/18/2003,15:11,262.74,262.74,262.74,262.74,22
08/18/2003,15:12,262.65,262.65,262.65,262.65,335
08/18/2003,15:15,262.65,262.96,262.65,262.96,12958
08/18/2003,15:16,262.96,263.19,262.74,263.19,2547
08/18/2003,15:17,263.19,263.19,263.19,263.19,112
08/18/2003,15:18,263.19,263.19,263.19,263.19,134
08/18/2003,15:20,263.14,263.14,263.14,263.14,45
08/18/2003,15:25,263.19,263.19,263.19,263.19,447
08/18/2003,15:27,263.37,263.37,263.37,263.37,335
08/18/2003,15:29,263.37,263.37,263.37,263.37,89
08/18/2003,15:31,263.37,263.37,263.37,263.37,45
08/18/2003,15:34,263.37,263.37,263.1,263.1,268
08/18/2003,15:35,263.19,263.37,263.19,263.37,156
08/18/2003,15:39,263.32,263.32,263.32,263.32,45
08/18/2003,15:40,263.19,263.19,263.19,263.19,112
08/18/2003,15:41,263.19,263.28,262.96,262.96,782
08/18/2003,15:43,263.05,263.05,263.05,263.05,67
08/18/2003,15:44,263.1,263.1,262.96,262.96,335
08/18/2003,15:45,262.92,262.92,262.92,262.92,1117
08/18/2003,15:46,262.74,262.74,262.74,262.74,22
08/18/2003,15:47,262.74,262.74,262.74,262.74,67
08/18/2003,15:49,262.74,262.74,262.74,262.74,89
08/18/2003,15:51,262.74,262.74,262.74,262.74,89
08/18/2003,15:53,262.96,262.96,262.96,262.96,112
08/18/2003,15:55,262.74,262.96,262.74,262.96,179
08/18/2003,15:56,262.61,262.96,262.61,262.96,223
08/18/2003,15:59,262.74,262.74,262.61,262.61,2256
08/19/2003,09:34,264.08,264.08,264.08,264.08,112
08/19/2003,09:35,264.08,264.08,264.08,264.08,1162
08/19/2003,09:36,264.08,265.34,264.08,265.34,2927
08/19/2003,09:37,265.2,265.2,264.53,264.53,3597
08/19/2003,09:39,264.44,264.58,264.44,264.58,45
08/19/2003,09:40,264.71,264.89,264.71,264.89,246
08/19/2003,09:41,264.84,264.84,264.84,264.84,112
08/19/2003,09:42,264.75,264.89,264.53,264.53,1005
08/19/2003,09:43,264.13,264.75,264.13,264.75,1452
08/19/2003,09:44,264.08,264.08,264.08,264.08,492
08/19/2003,09:45,263.99,263.99,263.99,263.99,223
08/19/2003,09:47,263.95,263.95,263.86,263.86,1340
08/19/2003,09:48,264.08,264.08,264.08,264.08,2234
08/19/2003,09:49,264.13,264.13,264.13,264.13,246
08/19/2003,09:53,264.49,264.49,264.44,264.44,357
08/19/2003,09:55,264.75,264.75,264.75,264.75,112
08/19/2003,09:56,264.93,264.93,263.99,263.99,2458
08/19/2003,09:57,264.53,264.53,264.08,264.08,3686
08/19/2003,09:58,263.46,264.08,263.46,264.08,782
08/19/2003,09:59,264.35,264.53,264.35,264.53,4915
08/19/2003,10:00,264.31,264.62,264.31,264.62,3240
08/19/2003,10:01,264.08,264.31,264.08,264.31,983
08/19/2003,10:02,263.95,263.99,263.68,263.99,3016
08/19/2003,10:03,263.77,263.77,263.68,263.68,313
08/19/2003,10:04,264.13,264.13,264.13,264.13,67
08/19/2003,10:05,264.31,264.53,264.26,264.26,827
08/19/2003,10:06,264.08,264.08,263.68,263.72,670
08/19/2003,10:07,263.59,263.59,263.46,263.5,335
08/19/2003,10:08,263.46,263.86,263.46,263.86,670
08/19/2003,10:09,264.08,264.31,264.08,264.31,603
08/19/2003,10:10,263.9,263.9,263.64,263.68,1854
08/19/2003,10:11,263.19,263.46,263.19,263.19,6948
08/19/2003,10:12,263.01,263.19,263.01,263.19,134
08/19/2003,10:13,263.19,263.64,263.19,263.64,1229
08/19/2003,10:14,263.64,263.72,263.55,263.55,402
08/19/2003,10:15,263.64,263.64,263.37,263.37,760
08/19/2003,10:16,263.37,263.37,263.37,263.37,223
08/19/2003,10:17,263.19,263.19,263.1,263.19,670
08/19/2003,10:18,263.72,263.81,263.72,263.81,715
08/19/2003,10:19,263.99,264.08,263.99,264.08,492
08/19/2003,10:20,264.13,264.13,264.13,264.13,1139
08/19/2003,10:22,264.26,264.4,264.26,264.4,223
08/19/2003,10:23,264.26,264.26,264.26,264.26,22
08/19/2003,10:26,264.08,264.08,264.08,264.08,223
08/19/2003,10:27,263.86,263.99,263.86,263.99,223
08/19/2003,10:28,263.81,263.99,263.81,263.81,268
08/19/2003,10:29,263.68,263.68,263.68,263.68,45
08/19/2003,10:33,263.55,263.55,263.55,263.55,112
08/19/2003,10:36,263.32,263.32,263.32,263.32,45
08/19/2003,10:37,263.77,263.77,263.77,263.77,112
08/19/2003,10:41,264.08,264.17,264.08,264.17,492
08/19/2003,10:43,264.08,264.08,264.08,264.08,89
08/19/2003,10:45,263.81,264.08,263.81,264.08,6702
08/19/2003,10:47,264.35,264.35,264.22,264.22,2011
08/19/2003,10:49,264.44,264.53,264.44,264.53,1028
08/19/2003,10:50,264.53,264.58,264.53,264.58,536
08/19/2003,10:53,264.53,264.53,264.08,264.08,4491
08/19/2003,11:00,264.53,264.53,264.53,264.53,45
08/19/2003,11:01,264.35,264.35,264.31,264.31,559
08/19/2003,11:02,264.17,264.17,263.99,263.99,313
08/19/2003,11:06,263.95,263.95,263.95,263.95,2234
08/19/2003,11:09,264.31,264.31,264.31,264.31,22
08/19/2003,11:10,264.08,264.08,264.08,264.08,2234
08/19/2003,11:11,264.17,264.17,264.17,264.17,559
08/19/2003,11:15,264.53,264.53,264.53,264.53,5585
08/19/2003,11:21,264.08,264.08,264.08,264.08,2234
08/19/2003,11:22,264.08,264.08,264.08,264.08,492
08/19/2003,11:23,264.17,264.17,264.17,264.17,45
08/19/2003,11:28,263.64,263.64,263.64,263.64,2234
08/19/2003,11:31,264.17,264.17,264.17,264.17,134
08/19/2003,11:35,264.4,264.4,264.4,264.4,45
08/19/2003,11:37,264.53,264.53,264.53,264.53,22
08/19/2003,11:42,264.93,264.93,264.93,264.93,246
08/19/2003,11:43,264.53,264.53,264.53,264.53,1564
08/19/2003,11:44,264.75,264.75,264.53,264.53,2234
08/19/2003,11:45,264.75,264.89,264.75,264.89,357
08/19/2003,11:46,264.89,264.89,264.89,264.89,112
08/19/2003,11:48,264.75,264.8,264.75,264.8,5988
08/19/2003,11:49,264.89,264.98,264.89,264.98,559
08/19/2003,11:50,264.98,264.98,264.98,264.98,559
08/19/2003,11:52,264.98,264.98,264.8,264.8,201
08/19/2003,11:53,265.34,265.38,265.34,265.38,1117
08/19/2003,11:54,265.43,265.43,265.34,265.34,402
08/19/2003,11:55,265.43,265.6,265.43,265.6,313
08/19/2003,11:56,265.52,265.52,265.43,265.43,246
08/19/2003,11:59,265.78,265.78,265.78,265.78,447
08/19/2003,12:00,265.74,265.87,265.74,265.87,6055
08/19/2003,12:03,266.05,266.19,265.78,265.78,268
08/19/2003,12:04,265.78,265.78,265.78,265.78,45
08/19/2003,12:07,265.83,265.83,265.83,265.83,22
08/19/2003,12:08,265.92,265.92,265.92,265.92,22
08/19/2003,12:10,265.78,265.78,265.78,265.78,112
08/19/2003,12:11,265.78,265.87,265.78,265.87,335
08/19/2003,12:12,265.87,265.87,265.74,265.74,1184
08/19/2003,12:13,265.87,265.87,265.83,265.83,45
08/19/2003,12:14,265.87,265.87,265.87,265.87,22
08/19/2003,12:16,265.87,266.05,265.87,266.05,424
08/19/2003,12:17,265.87,266.01,265.87,265.87,1921
08/19/2003,12:19,265.87,265.87,265.87,265.87,2011
08/19/2003,12:20,265.65,265.65,265.65,265.65,45
08/19/2003,12:23,265.47,265.47,265.47,265.47,223
08/19/2003,12:24,265.47,265.47,265.2,265.2,4558
08/19/2003,12:26,265.07,265.56,264.98,265.56,7239
08/19/2003,12:27,264.89,264.89,264.75,264.75,3396
08/19/2003,12:29,264.75,264.75,264.75,264.75,514
08/19/2003,12:31,265.02,265.25,265.02,265.25,268
08/19/2003,12:44,264.98,264.98,264.98,264.98,670
08/19/2003,12:45,264.8,264.8,264.8,264.8,223
08/19/2003,12:47,264.71,264.71,264.71,264.71,335
08/19/2003,12:49,264.75,264.75,264.75,264.75,223
08/19/2003,12:50,264.66,264.75,264.53,264.53,1117
08/19/2003,12:51,264.44,264.44,264.44,264.44,447
08/19/2003,12:52,264.4,264.4,264.31,264.31,670
08/19/2003,12:54,264.08,264.08,264.08,264.08,223
08/19/2003,12:55,263.95,263.95,263.68,263.86,1385
08/19/2003,12:56,263.77,263.77,263.77,263.77,45
08/19/2003,12:57,263.86,264.08,263.86,264.08,134
08/19/2003,12:58,263.86,263.86,263.86,263.86,45
08/19/2003,13:00,264.31,264.49,264.31,264.49,16890
08/19/2003,13:02,264.17,264.17,264.17,264.17,4468
08/19/2003,13:03,263.99,263.99,263.99,263.99,22
08/19/2003,13:05,264.31,264.31,264.31,264.31,2234
08/19/2003,13:09,264.4,264.4,264.4,264.4,45
08/19/2003,13:14,264.53,264.66,264.53,264.66,380
08/19/2003,13:21,264.58,264.58,264.53,264.53,313
08/19/2003,13:25,264.58,264.58,264.58,264.58,22
08/19/2003,13:30,264.44,264.44,264.44,264.44,22
08/19/2003,13:37,264.75,264.75,264.75,264.75,5585
08/19/2003,13:41,264.8,264.84,264.8,264.84,89
08/19/2003,13:44,264.62,264.62,264.53,264.53,201
08/19/2003,13:46,264.35,264.35,264.35,264.35,45
08/19/2003,13:47,264.08,264.08,264.08,264.08,45
08/19/2003,13:55,263.64,264.44,263.64,264.22,6300
08/19/2003,13:59,263.55,263.55,263.55,263.55,67
08/19/2003,14:05,263.86,263.86,263.86,263.86,670
08/19/2003,14:09,263.81,263.81,263.81,263.81,6702
08/19/2003,14:10,263.72,263.72,263.64,263.64,1564
08/19/2003,14:26,263.81,263.81,263.81,263.81,223
08/19/2003,14:32,263.37,263.37,263.37,263.37,45
08/19/2003,14:34,263.32,263.32,263.28,263.28,45
08/19/2003,14:35,263.19,263.19,263.19,263.19,22
08/19/2003,14:36,262.78,262.78,262.78,262.78,45
08/19/2003,14:37,262.78,262.78,262.78,262.78,22
08/19/2003,14:38,262.74,262.74,262.7,262.7,335
08/19/2003,14:40,262.96,262.96,262.96,262.96,22
08/19/2003,14:42,262.78,262.78,262.78,262.78,223
08/19/2003,14:43,262.56,262.56,262.56,262.56,89
08/19/2003,14:44,262.52,262.52,262.52,262.52,89
08/19/2003,14:45,262.78,262.78,262.78,262.78,22
08/19/2003,14:46,262.74,262.74,262.74,262.74,447
08/19/2003,14:49,262.78,262.83,262.78,262.83,670
08/19/2003,14:50,262.87,262.87,262.43,262.43,134
08/19/2003,14:51,262.47,262.47,262.47,262.47,67
08/19/2003,14:52,262.74,262.74,262.47,262.61,89
08/19/2003,15:00,262.96,262.96,262.96,262.96,45
08/19/2003,15:04,263.01,263.01,262.96,262.96,89
08/19/2003,15:06,263.19,263.19,263.19,263.19,737
08/19/2003,15:07,263.05,263.05,263.05,263.05,22
08/19/2003,15:08,263.19,263.19,262.92,262.92,447
08/19/2003,15:09,262.83,262.83,262.83,262.83,22
08/19/2003,15:11,263.19,263.19,263.19,263.19,447
08/19/2003,15:12,263.1,263.14,263.1,263.14,45
08/19/2003,15:13,263.14,263.19,263.05,263.19,179
08/19/2003,15:15,263.19,263.19,263.19,263.19,2011
08/19/2003,15:16,263.41,263.41,263.41,263.41,22
08/19/2003,15:19,263.19,263.19,263.19,263.19,22
08/19/2003,15:21,263.19,263.19,263.19,263.19,670
08/19/2003,15:22,263.23,263.23,263.23,263.23,22
08/19/2003,15:24,263.28,263.28,263.28,263.28,22
08/19/2003,15:25,263.32,263.32,263.23,263.23,2256
08/19/2003,15:26,263.32,263.32,263.32,263.32,2234
08/19/2003,15:27,263.23,263.37,263.23,263.37,89
08/19/2003,15:29,263.23,263.23,263.23,263.23,45
08/19/2003,15:30,263.23,263.32,263.19,263.32,179
08/19/2003,15:32,263.37,263.41,263.37,263.41,380
08/19/2003,15:34,263.19,263.41,263.19,263.41,179
08/19/2003,15:35,263.41,263.41,263.41,263.41,2256
08/19/2003,15:38,263.41,263.41,263.41,263.41,447
08/19/2003,15:39,263.32,263.37,263.32,263.32,67
08/19/2003,15:41,263.41,263.41,263.41,263.41,22
08/19/2003,15:42,263.32,263.41,263.32,263.41,201
08/19/2003,15:43,263.28,263.28,263.28,263.28,67
08/19/2003,15:46,263.41,263.72,263.41,263.72,1676
08/19/2003,15:47,263.81,263.9,263.72,263.9,1162
08/19/2003,15:49,263.99,263.99,263.99,263.99,22
08/19/2003,15:50,263.99,263.99,263.95,263.95,45
08/19/2003,15:51,263.9,263.9,263.9,263.9,22
08/19/2003,15:53,263.55,263.55,263.55,263.55,22
08/19/2003,15:54,263.9,263.9,263.9,263.9,223
08/19/2003,15:56,263.86,263.86,263.86,263.86,112
08/19/2003,15:58,264.08,264.08,264.04,264.04,179
08/19/2003,15:59,263.86,263.86,263.86,263.86,3284
08/20/2003,09:33,262.29,262.29,262.29,262.29,223
08/20/2003,09:35,263.19,263.19,263.19,263.19,581
08/20/2003,09:36,262.74,262.74,262.74,262.74,1117
08/20/2003,09:38,263.32,263.32,263.32,263.32,22
08/20/2003,09:42,262.74,262.74,262.74,262.74,45
08/20/2003,09:43,262.92,263.41,262.74,263.41,760
08/20/2003,09:44,263.59,263.59,263.59,263.59,22
08/20/2003,09:45,263.64,263.64,263.64,263.64,22
08/20/2003,09:46,263.68,263.68,263.41,263.41,268
08/20/2003,09:53,264.08,264.08,264.08,264.08,894
08/20/2003,09:54,263.86,263.86,263.86,263.86,67
08/20/2003,09:56,263.5,263.5,263.5,263.5,67
08/20/2003,09:57,263.14,263.46,263.14,263.46,514
08/20/2003,09:58,263.23,263.59,263.23,263.55,179
08/20/2003,09:59,263.55,263.55,263.19,263.19,492
08/20/2003,10:00,263.19,263.19,263.19,263.19,45
08/20/2003,10:01,262.7,262.7,262.7,262.7,223
08/20/2003,10:02,262.74,262.74,262.74,262.74,67
08/20/2003,10:03,262.7,262.7,262.56,262.65,1028
08/20/2003,10:04,262.74,262.74,262.56,262.7,1273
08/20/2003,10:15,262.74,262.74,262.74,262.74,112
08/20/2003,10:17,262.92,262.92,262.92,262.92,223
08/20/2003,10:18,263.05,263.05,263.05,263.05,89
08/20/2003,10:19,263.19,263.19,263.19,263.19,45
08/20/2003,10:20,263.32,263.32,263.32,263.32,45
08/20/2003,10:21,263.46,263.46,263.46,263.46,45
08/20/2003,10:22,263.46,263.46,263.46,263.46,45
08/20/2003,10:23,263.46,263.46,263.46,263.46,45
08/20/2003,10:24,263.32,263.32,263.32,263.32,45
08/20/2003,10:25,263.32,263.32,263.32,263.32,45
08/20/2003,10:26,263.32,263.32,263.32,263.32,45
08/20/2003,10:27,263.32,263.32,263.1,263.1,469
08/20/2003,10:29,262.92,262.92,262.92,262.92,89
08/20/2003,10:30,263.37,264.98,263.37,264.71,4580
08/20/2003,10:31,264.75,265.43,264.4,265.43,5697
08/20/2003,10:32,264.4,266.32,264.4,264.93,8601
08/20/2003,10:33,264.8,266.32,263.68,264.53,8624
08/20/2003,10:34,263.55,263.72,263.37,263.72,2189
08/20/2003,10:35,264.08,264.75,263.99,264.75,3016
08/20/2003,10:36,264.84,265.16,264.53,264.98,559
08/20/2003,10:37,264.53,264.8,264.53,264.8,2435
08/20/2003,10:38,264.26,264.31,263.64,264.31,1229
08/20/2003,10:39,264.31,264.44,264.31,264.44,179
08/20/2003,10:40,264.31,264.31,264.31,264.31,223
08/20/2003,10:41,264.13,264.31,264.13,264.31,313
08/20/2003,10:42,264.75,264.75,264.75,264.75,67
08/20/2003,10:43,264.31,264.49,264.13,264.49,156
08/20/2003,10:45,264.13,264.4,264.08,264.08,134
08/20/2003,10:46,264.08,264.4,264.08,264.31,4625
08/20/2003,10:48,264.58,264.71,264.58,264.71,670
08/20/2003,10:49,264.8,264.8,264.8,264.8,89
08/20/2003,10:50,264.84,265.02,264.71,265.02,335
08/20/2003,10:51,265.02,265.07,265.02,265.07,201
08/20/2003,10:52,265.2,265.29,265.2,265.2,1340
08/20/2003,10:53,265.29,265.29,265.29,265.29,1609
08/20/2003,10:54,265.29,265.6,265.29,265.6,894
08/20/2003,10:55,265.47,266.32,265.47,266.32,1676
08/20/2003,10:56,266.05,266.46,266.05,266.1,626
08/20/2003,10:57,266.32,266.59,266.1,266.59,1005
08/20/2003,10:58,266.1,266.77,266.1,266.77,4647
08/20/2003,10:59,266.77,266.81,266.41,266.81,2256
08/20/2003,11:00,267.13,267.17,266.9,266.9,536
08/20/2003,11:01,267.22,267.22,266.5,266.77,4803
08/20/2003,11:02,267.22,267.22,266.68,266.68,581
08/20/2003,11:03,266.5,266.86,266.5,266.86,626
08/20/2003,11:04,267.08,267.08,267.08,267.08,670
08/20/2003,11:05,267.13,267.17,267.13,267.17,1452
08/20/2003,11:06,267.13,267.31,267.13,267.26,514
08/20/2003,11:07,267.13,267.17,266.99,266.99,1162
08/20/2003,11:08,266.63,266.9,266.63,266.68,492
08/20/2003,11:09,266.99,267.17,266.86,267.17,1340
08/20/2003,11:10,267.08,267.08,267.04,267.04,268
08/20/2003,11:11,267.04,267.04,267.04,267.04,335
08/20/2003,11:12,267.26,267.26,267.26,267.26,89
08/20/2003,11:13,267.26,267.31,267.26,267.31,179
08/20/2003,11:14,267.35,267.35,267.31,267.31,67
08/20/2003,11:15,267.04,267.04,267.04,267.04,45
08/20/2003,11:16,266.99,267.31,266.99,267.22,1497
08/20/2003,11:17,267.22,267.31,266.99,266.99,402
08/20/2003,11:18,267.13,267.22,266.95,267.22,357
08/20/2003,11:20,267.22,267.22,267.22,267.22,67
08/20/2003,11:22,267.08,267.13,267.08,267.13,5630
08/20/2003,11:23,267.08,267.57,267.08,267.31,3262
08/20/2003,11:24,267.48,267.62,267.13,267.31,2413
08/20/2003,11:25,267.62,267.62,267.62,267.62,894
08/20/2003,11:26,267.26,267.26,267.26,267.26,4245
08/20/2003,11:28,267.66,267.66,267.62,267.62,760
08/20/2003,11:29,267.62,267.66,267.62,267.66,134
08/20/2003,11:30,267.62,267.66,267.57,267.66,246
08/20/2003,11:31,267.62,267.66,267.62,267.66,2011
08/20/2003,11:32,267.8,267.89,267.62,267.8,4781
08/20/2003,11:33,267.66,267.71,267.66,267.71,112
08/20/2003,11:34,267.4,267.4,267.4,267.4,45
08/20/2003,11:35,267.4,267.4,267.4,267.4,45
08/20/2003,11:36,267.4,267.4,267.4,267.4,2234
08/20/2003,11:37,267.4,267.44,267.4,267.44,2324
08/20/2003,11:38,267.48,267.57,267.48,267.57,4379
08/20/2003,11:39,267.62,267.75,267.4,267.4,4245
08/20/2003,11:40,267.75,267.89,267.66,267.66,112
08/20/2003,11:41,267.75,267.75,267.75,267.75,45
08/20/2003,11:42,267.8,267.8,267.8,267.8,223
08/20/2003,11:43,267.8,267.84,267.8,267.84,581
08/20/2003,11:44,267.93,267.93,267.93,267.93,45
08/20/2003,11:45,267.93,267.93,267.93,267.93,2256
08/20/2003,11:46,267.98,267.98,267.98,267.98,2234
08/20/2003,11:47,268.42,268.56,268.42,268.56,3664
08/20/2003,11:48,268.51,268.56,268.42,268.56,14835
08/20/2003,11:49,268.56,268.56,268.56,268.56,22
08/20/2003,11:50,268.56,268.56,268.56,268.56,2234
08/20/2003,11:51,268.78,268.78,268.6,268.78,469
08/20/2003,11:52,268.6,268.78,268.6,268.78,5742
08/20/2003,11:53,269.01,269.01,269.01,269.01,223
08/20/2003,11:54,269.01,269.01,269.01,269.01,67
08/20/2003,11:56,269.01,269.01,268.92,268.92,156
08/20/2003,11:57,268.78,268.78,268.78,268.78,447
08/20/2003,11:59,268.65,268.78,268.65,268.78,3798
08/20/2003,12:02,269.01,269.01,269.01,269.01,22
08/20/2003,12:03,269.01,269.01,268.78,268.78,2256
08/20/2003,12:04,268.56,268.56,268.56,268.56,112
08/20/2003,12:05,268.42,268.42,268.42,268.42,45
08/20/2003,12:06,268.74,268.74,268.34,268.34,246
08/20/2003,12:11,268.83,268.83,268.65,268.65,894
08/20/2003,12:12,268.65,268.65,268.65,268.65,670
08/20/2003,12:15,269.01,269.01,269.01,269.01,22
08/20/2003,12:16,269.1,269.1,269.1,269.1,67
08/20/2003,12:18,269.23,269.23,269.23,269.23,112
08/20/2003,12:19,269.27,269.27,269.27,269.27,112
08/20/2003,12:20,269.27,269.27,269.27,269.27,134
08/20/2003,12:22,269.41,269.45,269.41,269.45,447
08/20/2003,12:23,269.45,269.63,269.45,269.63,1162
08/20/2003,12:24,269.5,269.5,269.5,269.5,268
08/20/2003,12:25,269.45,269.45,269.45,269.45,89
08/20/2003,12:26,269.5,269.5,269.5,269.5,179
08/20/2003,12:28,269.36,269.36,269.36,269.36,45
08/20/2003,12:33,269.45,269.45,269.45,269.45,45
08/20/2003,12:36,269.36,269.36,269.27,269.27,112
08/20/2003,12:37,269.23,269.23,269.23,269.23,45
08/20/2003,12:41,269.45,269.45,269.45,269.45,268
08/20/2003,12:42,269.45,269.54,269.45,269.54,849
08/20/2003,12:44,269.54,269.54,269.54,269.54,246
08/20/2003,12:45,269.59,269.59,269.59,269.59,22
08/20/2003,12:46,269.59,269.59,269.59,269.59,559
08/20/2003,12:47,269.68,269.68,269.68,269.68,1117
08/20/2003,12:48,269.63,269.63,269.59,269.63,603
08/20/2003,12:49,269.68,269.68,269.68,269.68,1408
08/20/2003,12:53,269.68,269.68,269.68,269.68,45
08/20/2003,12:57,269.63,269.63,269.59,269.59,89
08/20/2003,12:59,269.63,269.63,269.54,269.63,737
08/20/2003,13:00,269.63,269.63,269.63,269.63,22
08/20/2003,13:01,269.63,269.63,269.63,269.63,648
08/20/2003,13:06,269.5,269.5,269.5,269.5,112
08/20/2003,13:07,269.72,269.72,269.72,269.72,67
08/20/2003,13:13,269.45,269.45,269.41,269.41,156
08/20/2003,13:14,269.41,269.45,269.41,269.45,223
08/20/2003,13:15,269.27,269.27,269.27,269.27,67
08/20/2003,13:16,269.45,269.5,269.45,269.5,1139
08/20/2003,13:17,269.45,269.45,269.45,269.45,1117
08/20/2003,13:18,269.19,269.19,269.19,269.19,3530
08/20/2003,13:22,269.32,269.32,269.19,269.19,2256
08/20/2003,13:24,269.1,269.1,269.1,269.1,22
08/20/2003,13:29,269.19,269.19,269.01,269.01,357
08/20/2003,13:30,269.01,269.01,269.01,269.01,1988
08/20/2003,13:35,269.05,269.05,269.05,269.05,22
08/20/2003,13:37,269.01,269.01,269.01,269.01,1117
08/20/2003,13:38,268.83,268.83,268.83,268.83,1340
08/20/2003,13:40,269.1,269.1,269.1,269.1,1117
08/20/2003,13:41,269.36,269.36,269.36,269.36,134
08/20/2003,13:42,269.45,269.45,269.45,269.45,67
08/20/2003,13:43,269.5,269.5,269.5,269.5,22
08/20/2003,13:45,269.41,269.41,269.41,269.41,22
08/20/2003,13:50,269.5,269.5,269.5,269.5,559
08/20/2003,13:52,269.23,269.23,269.23,269.23,1117
08/20/2003,14:03,269.14,269.14,269.14,269.14,22
08/20/2003,14:10,268.92,268.92,268.92,268.92,223
08/20/2003,14:13,268.56,268.56,268.56,268.56,45
08/20/2003,14:15,268.56,268.56,268.47,268.47,89
08/20/2003,14:16,268.34,268.34,268.34,268.34,112
08/20/2003,14:17,268.25,268.25,268.25,268.25,335
08/20/2003,14:32,268.56,268.56,268.56,268.56,290
08/20/2003,14:34,268.6,268.6,268.6,268.6,45
08/20/2003,14:35,268.6,268.6,268.6,268.6,1117
08/20/2003,14:37,268.56,268.6,268.56,268.6,335
08/20/2003,14:38,268.65,268.65,268.65,268.65,894
08/20/2003,14:39,268.38,268.38,268.38,268.38,112
08/20/2003,14:42,268.74,268.74,268.74,268.74,22
08/20/2003,14:46,268.78,268.78,268.78,268.78,447
08/20/2003,14:47,268.78,268.78,268.78,268.78,447
08/20/2003,14:48,268.96,269.14,268.96,269.14,112
08/20/2003,14:50,269.14,269.14,269.14,269.14,67
08/20/2003,14:51,269.14,269.32,269.14,269.32,1653
08/20/2003,14:52,269.23,269.32,269.23,269.23,1340
08/20/2003,14:53,269.23,269.23,269.23,269.23,380
08/20/2003,14:54,269.23,269.23,269.23,269.23,45
08/20/2003,14:55,269.23,269.23,269.23,269.23,22
08/20/2003,14:56,269.23,269.23,269.23,269.23,22
08/20/2003,14:58,268.96,268.96,268.96,268.96,2234
08/20/2003,14:59,268.92,268.92,268.83,268.83,22386
08/20/2003,15:00,268.83,268.83,268.83,268.83,8937
08/20/2003,15:01,269.1,269.1,269.1,269.1,45
08/20/2003,15:02,269.1,269.1,269.1,269.1,22
08/20/2003,15:03,268.92,269.1,268.92,269.1,268
08/20/2003,15:04,269.1,269.1,269.1,269.1,22
08/20/2003,15:06,269.14,269.32,269.14,269.32,424
08/20/2003,15:07,269.45,269.45,269.45,269.45,2234
08/20/2003,15:08,269.45,269.45,269.41,269.41,67
08/20/2003,15:11,269.36,269.36,269.36,269.36,22
08/20/2003,15:13,269.36,269.36,269.19,269.19,179
08/20/2003,15:15,269.36,269.36,269.36,269.36,22
08/20/2003,15:16,269.45,269.54,269.45,269.54,1229
08/20/2003,15:17,269.45,269.45,269.45,269.45,290
08/20/2003,15:18,269.27,269.54,269.27,269.54,67
08/20/2003,15:21,269.23,269.23,269.23,269.23,22
08/20/2003,15:23,269.32,269.32,269.32,269.32,89
08/20/2003,15:25,269.32,269.32,269.01,269.01,156
08/20/2003,15:28,269.14,269.14,269.14,269.14,22
08/20/2003,15:30,268.96,268.96,268.96,268.96,223
08/20/2003,15:31,268.83,269.32,268.78,268.78,7954
08/20/2003,15:32,268.78,268.83,268.78,268.78,313
08/20/2003,15:35,268.69,268.69,268.69,268.69,22
08/20/2003,15:37,268.78,268.78,268.78,268.78,45
08/20/2003,15:38,268.56,268.56,268.56,268.56,2279
08/20/2003,15:39,268.56,268.56,268.42,268.42,5608
08/20/2003,15:40,268.34,268.34,268.2,268.2,134
08/20/2003,15:41,268.34,268.34,268.34,268.34,22
08/20/2003,15:42,268.2,268.2,268.2,268.2,514
08/20/2003,15:43,268.34,268.34,268.34,268.34,112
08/20/2003,15:44,268.11,268.2,268.11,268.2,2279
08/20/2003,15:45,268.25,268.25,268.25,268.25,268
08/20/2003,15:46,268.34,268.34,268.2,268.2,1653
08/20/2003,15:48,268.34,268.38,268.34,268.38,1430
08/20/2003,15:49,268.38,268.56,268.38,268.56,782
08/20/2003,15:50,268.38,268.47,268.25,268.47,201
08/20/2003,15:51,268.51,268.56,268.29,268.56,3753
08/20/2003,15:52,268.34,268.34,268.34,268.34,134
08/20/2003,15:54,268.47,268.56,268.47,268.56,67
08/20/2003,15:55,268.47,268.56,268.47,268.56,3418
08/20/2003,15:56,268.47,268.47,268.47,268.47,112
08/20/2003,15:58,268.38,268.38,268.2,268.2,357
08/20/2003,15:59,268.2,268.2,268.2,268.2,559
08/21/2003,09:34,270.57,270.57,270.57,270.57,22
08/21/2003,09:36,270.35,270.89,270.35,270.89,89
08/21/2003,09:37,270.44,270.44,270.44,270.44,447
08/21/2003,09:38,270.57,270.57,270.17,270.17,2525
08/21/2003,09:39,270.57,271.02,270.35,271.02,849
08/21/2003,09:41,271.11,271.11,270.57,270.57,6814
08/21/2003,09:42,270.39,270.71,269.77,270.71,13450
08/21/2003,09:46,270.48,270.48,270.48,270.48,22
08/21/2003,09:48,270.8,270.8,270.26,270.8,16801
08/21/2003,09:49,270.71,271.02,270.71,271.02,67
08/21/2003,09:50,271.11,271.11,271.11,271.11,22
08/21/2003,09:51,270.75,270.75,270.57,270.57,290
08/21/2003,09:52,270.62,270.62,270.62,270.62,179
08/21/2003,09:53,270.71,270.71,270.71,270.71,1273
08/21/2003,09:54,270.8,270.8,270.8,270.8,335
08/21/2003,09:55,270.62,270.62,270.62,270.62,447
08/21/2003,09:57,270.48,270.48,270.48,270.48,223
08/21/2003,09:58,270.48,270.48,270.48,270.48,112
08/21/2003,09:59,270.62,270.62,270.62,270.62,223
08/21/2003,10:00,270.35,270.8,270.35,270.8,1251
08/21/2003,10:01,270.35,270.35,270.35,270.35,335
08/21/2003,10:02,270.75,270.75,270.71,270.71,45
08/21/2003,10:04,270.8,270.8,270.8,270.8,626
08/21/2003,10:05,271.02,271.02,271.02,271.02,2346
08/21/2003,10:07,271.24,271.24,270.89,270.89,246
08/21/2003,10:08,270.75,270.75,270.62,270.62,112
08/21/2003,10:09,270.57,270.57,270.48,270.48,3351
08/21/2003,10:10,270.48,270.48,270.48,270.48,223
08/21/2003,10:11,270.26,270.26,270.26,270.26,1162
08/21/2003,10:14,270.08,270.08,269.72,269.72,1296
08/21/2003,10:18,269.81,269.81,269.77,269.77,223
08/21/2003,10:19,269.77,269.9,269.77,269.9,3016
08/21/2003,10:20,269.68,269.68,269.36,269.45,11305
08/21/2003,10:21,269.23,269.23,269.23,269.23,89
08/21/2003,10:22,269.23,269.23,269.23,269.23,559
08/21/2003,10:23,269.23,269.23,269.01,269.01,1676
08/21/2003,10:24,269.01,269.01,269.01,269.01,3418
08/21/2003,10:25,269.01,269.01,269.01,269.01,3463
08/21/2003,10:27,269.01,269.01,269.01,269.01,2458
08/21/2003,10:28,269.01,269.1,269.01,269.1,1899
08/21/2003,10:29,269.23,269.23,269.23,269.23,22
08/21/2003,10:30,269.01,269.41,269.01,269.41,648
08/21/2003,10:31,269.41,270.21,269.32,270.21,8088
08/21/2003,10:32,270.75,272.36,269.05,271.02,8534
08/21/2003,10:33,271.02,271.24,270.62,270.62,6211
08/21/2003,10:34,270.13,271.38,270.13,271.02,23548
08/21/2003,10:35,270.35,270.35,269.41,269.41,3709
08/21/2003,10:36,269.41,270.8,269.01,269.9,6747
08/21/2003,10:37,269.81,270.62,269.81,270.62,246
08/21/2003,10:38,270.26,270.53,270.26,270.53,492
08/21/2003,10:39,270.8,270.8,270.8,270.8,335
08/21/2003,10:40,271.07,271.07,271.07,271.07,112
08/21/2003,10:41,271.33,271.38,271.33,271.38,112
08/21/2003,10:42,271.42,271.87,271.42,271.87,246
08/21/2003,10:43,271.92,271.92,271.92,271.92,223
08/21/2003,10:44,271.92,271.92,271.92,271.92,1028
08/21/2003,10:45,271.83,271.83,271.83,271.83,22
08/21/2003,10:46,271.69,271.69,271.51,271.51,559
08/21/2003,10:47,271.51,271.69,271.51,271.69,246
08/21/2003,10:48,271.6,271.6,271.6,271.6,469
08/21/2003,10:49,271.69,271.92,271.6,271.92,3977
08/21/2003,10:50,271.92,272.09,271.69,272.09,14634
08/21/2003,10:52,272.14,272.14,272.14,272.14,112
08/21/2003,10:53,272.14,272.45,272.05,272.45,11930
08/21/2003,10:55,272.18,272.41,272.14,272.41,782
08/21/2003,10:56,272.14,272.23,272.14,272.23,514
08/21/2003,10:57,272.41,272.41,272.41,272.41,22
08/21/2003,10:58,272.14,272.14,272.14,272.14,246
08/21/2003,10:59,272.27,272.36,272.27,272.36,246
08/21/2003,11:00,272.36,272.59,272.36,272.59,1564
08/21/2003,11:01,272.59,272.59,272.23,272.23,380
08/21/2003,11:02,272.14,272.23,272.14,272.23,2681
08/21/2003,11:03,271.92,271.96,271.92,271.96,2815
08/21/2003,11:04,271.87,271.87,271.87,271.87,2234
08/21/2003,11:07,272.14,272.14,272.14,272.14,2234
08/21/2003,11:08,272.14,272.14,272.05,272.05,45
08/21/2003,11:09,271.92,271.92,271.92,271.92,112
08/21/2003,11:10,271.87,271.87,271.74,271.87,2480
08/21/2003,11:11,271.92,272.14,271.83,272.14,1676
08/21/2003,11:12,272.14,272.27,272.14,272.14,290
08/21/2003,11:13,272.09,272.09,272.05,272.05,1899
08/21/2003,11:14,272.05,272.05,272.05,272.05,89
08/21/2003,11:21,271.24,271.24,271.11,271.24,24240
08/21/2003,11:23,271.24,271.29,271.24,271.24,1117
08/21/2003,11:26,271.2,271.2,270.89,270.89,1743
08/21/2003,11:27,271.15,271.29,271.07,271.29,1542
08/21/2003,11:29,271.02,271.02,270.8,270.8,1072
08/21/2003,11:30,271.02,271.02,270.8,270.8,179
08/21/2003,11:33,270.71,270.71,270.71,270.71,1117
08/21/2003,11:34,270.8,270.8,270.8,270.8,2145
08/21/2003,11:35,270.8,270.8,270.8,270.8,313
08/21/2003,11:36,270.89,270.98,270.62,270.62,246
08/21/2003,11:37,270.35,270.35,269.9,269.9,335
08/21/2003,11:38,269.99,270.26,269.95,270.26,469
08/21/2003,11:39,270.35,270.75,270.35,270.75,179
08/21/2003,11:42,270.35,270.35,270.35,270.35,67
08/21/2003,11:50,270.04,270.04,270.04,270.04,179
08/21/2003,11:51,270.04,270.44,270.04,270.44,514
08/21/2003,11:55,270.44,270.44,270.44,270.44,112
08/21/2003,12:00,270.48,270.48,270.48,270.48,22
08/21/2003,12:01,270.71,270.71,270.71,270.71,447
08/21/2003,12:03,270.93,270.93,270.93,270.93,22
08/21/2003,12:05,270.66,270.98,270.66,270.98,335
08/21/2003,12:06,270.71,270.89,270.71,270.89,469
08/21/2003,12:08,270.53,270.53,270.53,270.53,514
08/21/2003,12:10,270.75,270.89,270.75,270.8,402
08/21/2003,12:11,270.8,270.98,270.8,270.98,871
08/21/2003,12:15,271.07,271.07,271.07,271.07,45
08/21/2003,12:17,271.2,271.2,271.2,271.2,45
08/21/2003,12:18,271.24,271.24,271.24,271.24,89
08/21/2003,12:19,271.07,271.24,270.8,271.07,1497
08/21/2003,12:22,271.02,271.07,271.02,271.07,782
08/21/2003,12:23,271.11,271.11,271.02,271.02,268
08/21/2003,12:24,271.2,271.2,271.02,271.02,357
08/21/2003,12:26,271.02,271.2,271.02,271.2,492
08/21/2003,12:31,271.15,271.2,271.15,271.2,626
08/21/2003,12:32,271.2,271.2,271.07,271.07,1877
08/21/2003,12:33,271.07,271.07,271.02,271.02,1542
08/21/2003,12:34,271.07,271.07,271.07,271.07,22
08/21/2003,12:35,271.02,271.15,270.8,270.8,1475
08/21/2003,12:36,271.07,271.24,271.07,271.24,179
08/21/2003,12:37,271.24,271.24,271.24,271.24,45
08/21/2003,12:39,271.24,271.24,271.24,271.24,1318
08/21/2003,12:41,271.42,271.42,271.42,271.42,447
08/21/2003,12:42,271.33,271.33,271.33,271.33,223
08/21/2003,12:44,271.2,271.33,271.2,271.33,2681
08/21/2003,12:45,271.15,271.2,271.15,271.2,1564
08/21/2003,12:49,271.29,271.29,271.29,271.29,1117
08/21/2003,12:50,271.29,271.29,271.29,271.29,67
08/21/2003,12:51,271.33,271.33,271.33,271.33,1117
08/21/2003,12:54,271.33,271.38,271.33,271.38,1162
08/21/2003,12:56,271.38,271.38,271.38,271.38,1117
08/21/2003,12:57,271.15,271.15,271.15,271.15,670
08/21/2003,12:58,271.2,271.2,270.84,270.84,1184
08/21/2003,13:01,271.07,271.07,271.07,271.07,1117
08/21/2003,13:03,271.02,271.02,270.57,270.57,7775
08/21/2003,13:04,270.57,270.75,270.57,270.75,1385
08/21/2003,13:06,270.62,270.62,270.62,270.62,22
08/21/2003,13:11,270.57,270.57,270.57,270.57,22
08/21/2003,13:14,270.62,270.75,270.62,270.75,201
08/21/2003,13:19,271.02,271.02,271.02,271.02,45
08/21/2003,13:29,271.24,271.24,271.24,271.24,45
08/21/2003,13:34,271.24,271.24,271.24,271.24,112
08/21/2003,13:35,271.15,271.15,271.15,271.15,22
08/21/2003,13:41,271.24,271.24,271.24,271.24,22
08/21/2003,13:42,271.24,271.24,271.15,271.15,223
08/21/2003,13:44,271.15,271.15,271.15,271.15,3351
08/21/2003,13:46,271.15,271.15,271.15,271.15,201
08/21/2003,13:51,271.02,271.11,271.02,271.11,3418
08/21/2003,13:52,271.2,271.2,271.2,271.2,179
08/21/2003,13:57,271.24,271.24,271.24,271.24,67
08/21/2003,14:02,271.07,271.07,271.07,271.07,22
08/21/2003,14:14,271.02,271.02,271.02,271.02,670
08/21/2003,14:18,270.71,270.71,270.71,270.71,22
08/21/2003,14:24,270.62,270.62,270.62,270.62,1117
08/21/2003,14:28,270.71,270.71,270.71,270.71,45
08/21/2003,14:29,270.8,270.8,270.8,270.8,22
08/21/2003,14:30,270.8,270.8,270.8,270.8,1095
08/21/2003,14:31,270.98,270.98,270.98,270.98,22
08/21/2003,14:33,271.07,271.07,271.07,271.07,22
08/21/2003,14:41,270.8,270.8,270.71,270.71,2256
08/21/2003,14:43,270.8,270.8,270.8,270.8,1117
08/21/2003,14:44,270.8,270.8,270.8,270.8,22
08/21/2003,14:45,270.8,270.8,270.8,270.8,22
08/21/2003,14:50,271.02,271.15,271.02,271.15,6613
08/21/2003,14:55,271.07,271.07,271.07,271.07,223
08/21/2003,14:56,271.07,271.07,271.07,271.07,447
08/21/2003,14:58,271.07,271.07,271.07,271.07,469
08/21/2003,14:59,271.15,271.15,271.15,271.15,89
08/21/2003,15:01,271.24,271.24,271.11,271.11,469
08/21/2003,15:02,271.24,271.24,271.24,271.24,1340
08/21/2003,15:04,271.33,271.38,271.33,271.38,2011
08/21/2003,15:08,271.29,271.29,271.29,271.29,45
08/21/2003,15:09,271.47,271.47,271.47,271.47,223
08/21/2003,15:14,271.33,271.33,271.33,271.33,2234
08/21/2003,15:15,271.29,271.29,271.29,271.29,22
08/21/2003,15:19,271.33,271.38,271.33,271.38,112
08/21/2003,15:20,271.38,271.38,271.38,271.38,179
08/21/2003,15:21,271.29,271.29,271.29,271.29,22
08/21/2003,15:24,271.38,271.69,271.38,271.65,13472
08/21/2003,15:25,271.6,271.69,271.6,271.69,1318
08/21/2003,15:26,271.47,271.6,271.47,271.6,89
08/21/2003,15:27,271.38,271.38,271.38,271.38,22
08/21/2003,15:28,271.38,271.38,271.38,271.38,268
08/21/2003,15:29,271.38,271.38,271.38,271.38,22
08/21/2003,15:30,271.38,271.38,271.38,271.38,22
08/21/2003,15:31,271.38,271.38,271.38,271.38,45
08/21/2003,15:32,271.69,271.69,271.38,271.38,7909
08/21/2003,15:33,271.42,271.42,271.38,271.38,156
08/21/2003,15:34,271.51,271.92,271.51,271.92,1162
08/21/2003,15:35,272.05,272.05,271.6,271.6,1162
08/21/2003,15:38,271.83,271.83,271.83,271.83,22
08/21/2003,15:41,271.6,271.6,271.6,271.6,45
08/21/2003,15:43,271.6,271.6,271.6,271.6,67
08/21/2003,15:45,271.83,272.14,271.69,271.69,3798
08/21/2003,15:46,271.87,271.87,271.69,271.69,447
08/21/2003,15:47,271.69,271.69,271.69,271.69,112
08/21/2003,15:48,271.69,271.78,271.69,271.78,134
08/21/2003,15:49,271.78,271.92,271.78,271.92,156
08/21/2003,15:50,272.01,272.01,272.01,272.01,45
08/21/2003,15:51,271.92,272.05,271.78,271.92,223
08/21/2003,15:52,271.83,272.01,271.83,272.01,201
08/21/2003,15:53,272.01,272.01,272.01,272.01,559
08/21/2003,15:55,271.78,271.92,271.78,271.92,2301
08/21/2003,15:56,271.96,271.96,271.96,271.96,22
08/21/2003,15:57,271.74,271.74,271.74,271.74,45
08/21/2003,15:58,271.96,271.96,271.96,271.96,335
08/22/2003,09:31,271.92,271.92,271.92,271.92,1117
08/22/2003,09:34,273.03,273.03,273.03,273.03,514
08/22/2003,09:35,272.36,272.54,272.36,272.54,268
08/22/2003,09:36,272.54,272.54,272.54,272.54,112
08/22/2003,09:37,272.23,272.23,272.23,272.23,246
08/22/2003,09:39,271.92,271.92,271.92,271.92,223
08/22/2003,09:40,271.74,272.32,271.74,271.92,1586
08/22/2003,09:43,271.83,271.83,271.83,271.83,268
08/22/2003,09:46,271.11,271.11,271.11,271.11,22
08/22/2003,09:48,271.29,271.29,271.29,271.29,134
08/22/2003,09:49,270.98,270.98,270.98,270.98,22
08/22/2003,09:50,271.15,271.24,271.07,271.24,335
08/22/2003,09:51,271.2,271.2,271.2,271.2,22
08/22/2003,09:52,271.42,271.69,271.42,271.42,201
08/22/2003,09:53,271.78,271.78,271.78,271.78,22
08/22/2003,09:54,271.92,272.32,271.92,272.32,1475
08/22/2003,09:55,271.83,272.18,271.83,272.18,246
08/22/2003,09:56,272.27,272.27,272.18,272.18,134
08/22/2003,09:57,272.32,272.54,272.32,272.54,5675
08/22/2003,09:59,272.18,272.18,272.09,272.09,223
08/22/2003,10:00,272.01,272.01,271.56,271.56,1564
08/22/2003,10:01,272.01,272.01,272.01,272.01,22
08/22/2003,10:03,271.87,271.96,271.87,271.87,559
08/22/2003,10:04,271.69,271.69,271.47,271.47,134
08/22/2003,10:05,271.2,271.2,271.2,271.2,45
08/22/2003,10:06,270.98,271.11,270.98,271.02,313
08/22/2003,10:07,270.84,270.84,270.84,270.84,89
08/22/2003,10:08,270.57,270.57,270.17,270.35,1318
08/22/2003,10:09,270.13,270.13,270.13,270.13,447
08/22/2003,10:10,269.9,269.9,269.9,269.9,648
08/22/2003,10:11,269.9,269.9,269.9,269.9,447
08/22/2003,10:12,269.72,269.9,269.68,269.9,469
08/22/2003,10:13,269.9,269.9,269.68,269.68,447
08/22/2003,10:14,269.9,269.9,269.9,269.9,447
08/22/2003,10:15,270.35,270.35,269.68,269.68,22453
08/22/2003,10:16,269.68,269.68,269.68,269.68,112
08/22/2003,10:17,269.9,270.04,269.9,270.04,290
08/22/2003,10:19,269.9,269.9,269.9,269.9,447
08/22/2003,10:20,269.63,269.63,269.63,269.63,447
08/22/2003,10:21,269.5,269.5,269.5,269.5,134
08/22/2003,10:22,269.72,269.72,269.5,269.5,45
08/22/2003,10:24,269.41,269.41,269.41,269.41,447
08/22/2003,10:29,269.01,269.01,269.01,269.01,357
08/22/2003,10:30,268.87,269.01,268.87,268.87,313
08/22/2003,10:31,268.87,268.87,268.83,268.83,1340
08/22/2003,10:32,268.83,268.83,268.83,268.83,45
08/22/2003,10:33,268.78,268.78,268.78,268.78,335
08/22/2003,10:34,268.83,269.01,268.83,269.01,246
08/22/2003,10:35,269.1,269.28,269.1,269.28,89
08/22/2003,10:37,269.23,269.23,269.23,269.23,246
08/22/2003,10:40,269.54,269.54,269.54,269.54,223
08/22/2003,10:41,269.41,269.41,269.41,269.41,22
08/22/2003,10:42,269.36,269.36,269.36,269.36,447
08/22/2003,10:46,269.19,269.36,269.19,269.36,89
08/22/2003,10:48,269.1,269.23,269.05,269.23,447
08/22/2003,10:49,269.05,269.05,269.05,269.05,335
08/22/2003,10:50,268.83,269.01,268.83,269.01,67
08/22/2003,10:51,269.05,269.05,269.05,269.05,447
08/22/2003,10:52,268.69,268.69,268.69,268.69,290
08/22/2003,10:53,268.78,268.78,268.78,268.78,45
08/22/2003,10:54,268.6,268.6,268.56,268.56,357
08/22/2003,10:55,268.69,268.69,268.69,268.69,22
08/22/2003,10:56,268.56,268.56,268.56,268.56,2234
08/22/2003,10:57,268.6,268.6,268.6,268.6,22
08/22/2003,11:00,268.65,268.65,268.56,268.56,156
08/22/2003,11:02,268.78,268.78,268.78,268.78,5585
08/22/2003,11:03,269.14,269.28,269.14,269.28,223
08/22/2003,11:05,269.1,269.28,269.1,269.28,2368
08/22/2003,11:06,269.45,269.45,269.45,269.45,1340
08/22/2003,11:07,269.1,269.1,269.1,269.1,89
08/22/2003,11:08,268.83,268.83,268.83,268.83,45
08/22/2003,11:09,268.83,268.83,268.65,268.83,2234
08/22/2003,11:10,268.74,268.74,268.74,268.74,89
08/22/2003,11:11,268.56,269.01,268.51,268.78,16890
08/22/2003,11:12,268.34,268.6,268.29,268.29,1162
08/22/2003,11:16,268.56,268.56,268.34,268.34,2525
08/22/2003,11:17,268.2,268.2,268.2,268.2,67
08/22/2003,11:19,268.56,268.56,268.34,268.34,11305
08/22/2003,11:20,268.78,268.78,268.78,268.78,22
08/22/2003,11:21,268.56,268.56,268.56,268.56,22
08/22/2003,11:25,268.83,268.83,268.78,268.78,5764
08/22/2003,11:26,268.56,268.56,268.51,268.51,2122
08/22/2003,11:27,268.78,268.78,268.78,268.78,22
08/22/2003,11:34,268.56,268.56,268.56,268.56,45
08/22/2003,11:35,268.25,268.25,268.25,268.25,134
08/22/2003,11:41,268.65,268.65,268.65,268.65,4468
08/22/2003,11:46,268.29,268.29,268.29,268.29,22
08/22/2003,11:48,268.25,268.25,268.25,268.25,335
08/22/2003,11:49,268.2,268.25,268.2,268.25,715
08/22/2003,11:50,268.16,268.16,268.16,268.16,156
08/22/2003,11:51,267.89,268.16,267.89,268.16,1139
08/22/2003,11:52,267.71,267.71,267.66,267.66,1117
08/22/2003,11:53,267.75,267.84,267.75,267.75,804
08/22/2003,11:54,267.75,267.75,267.71,267.71,67
08/22/2003,11:55,267.44,267.48,267.44,267.48,357
08/22/2003,11:58,267.35,267.89,267.35,267.89,536
08/22/2003,12:02,267.98,267.98,267.98,267.98,45
08/22/2003,12:03,268.29,268.56,268.25,268.56,6836
08/22/2003,12:04,268.56,268.56,268.56,268.56,45
08/22/2003,12:07,268.78,268.78,268.78,268.78,581
08/22/2003,12:08,268.78,268.78,268.78,268.78,447
08/22/2003,12:10,268.78,268.78,268.78,268.78,201
08/22/2003,12:12,268.78,268.78,268.78,268.78,246
08/22/2003,12:18,268.56,268.56,268.56,268.56,67
08/22/2003,12:19,268.42,268.42,268.42,268.42,45
08/22/2003,12:20,268.34,268.34,268.34,268.34,67
08/22/2003,12:21,268.65,268.65,268.65,268.65,134
08/22/2003,12:24,268.38,268.38,268.38,268.38,335
08/22/2003,12:27,268.11,268.11,268.11,268.11,447
08/22/2003,12:32,268.11,268.11,268.11,268.11,134
08/22/2003,12:39,268.47,268.47,268.47,268.47,156
08/22/2003,12:50,268.56,268.56,268.56,268.56,3798
08/22/2003,12:52,268.56,268.6,268.56,268.6,7820
08/22/2003,12:53,268.74,268.78,268.74,268.78,380
08/22/2003,12:54,268.78,268.83,268.78,268.83,4245
08/22/2003,12:59,268.78,269.1,268.78,269.1,5608
08/22/2003,13:00,269.1,269.1,269.1,269.1,357
08/22/2003,13:01,268.87,268.87,268.87,268.87,45
08/22/2003,13:02,268.83,268.83,268.83,268.83,8400
08/22/2003,13:06,268.78,268.78,268.78,268.78,290
08/22/2003,13:07,268.69,268.69,268.69,268.69,2234
08/22/2003,13:09,268.78,268.78,268.78,268.78,45
08/22/2003,13:13,268.42,268.42,268.42,268.42,45
08/22/2003,13:14,268.34,268.34,268.34,268.34,22
08/22/2003,13:16,267.89,267.89,267.71,267.71,559
08/22/2003,13:18,268.34,268.34,268.25,268.25,14343
08/22/2003,13:20,268.34,268.34,268.34,268.34,715
08/22/2003,13:23,268.56,268.56,268.56,268.56,22
08/22/2003,13:26,268.56,268.56,268.56,268.56,22
08/22/2003,13:31,268.34,268.34,268.34,268.34,268
08/22/2003,13:32,268.34,268.34,268.34,268.34,559
08/22/2003,13:34,268.07,268.07,268.07,268.07,223
08/22/2003,13:41,267.89,268.25,267.89,268.25,134
08/22/2003,13:50,267.84,267.84,267.84,267.84,22
08/22/2003,13:51,267.84,267.84,267.84,267.84,559
08/22/2003,13:55,267.84,267.89,267.84,267.89,67
08/22/2003,13:56,268.07,268.07,268.02,268.02,670
08/22/2003,14:00,267.93,267.93,267.8,267.8,201
08/22/2003,14:01,267.4,267.4,267.4,267.4,760
08/22/2003,14:02,267.4,267.4,267.4,267.4,447
08/22/2003,14:03,267.35,267.35,267.35,267.35,2502
08/22/2003,14:05,267.35,267.35,267.35,267.35,223
08/22/2003,14:06,267.26,267.26,267.26,267.26,223
08/22/2003,14:09,267.22,267.22,267.22,267.22,16265
08/22/2003,14:17,267.13,267.13,267.13,267.13,22341
08/22/2003,14:19,266.95,266.95,266.95,266.95,22
08/22/2003,14:25,267.22,267.22,267.22,267.22,22
08/22/2003,14:26,266.99,266.99,266.99,266.99,22
08/22/2003,14:28,266.99,266.99,266.99,266.99,22
08/22/2003,14:29,267.22,267.22,267.22,267.22,11171
08/22/2003,14:30,266.99,266.99,266.99,266.99,134
08/22/2003,14:36,266.81,266.81,266.81,266.81,134
08/22/2003,14:38,267.17,267.22,267.17,267.22,112
08/22/2003,14:41,267.22,267.22,267.22,267.22,45
08/22/2003,14:43,267.22,267.22,267.22,267.22,22
08/22/2003,14:44,267.48,267.48,267.48,267.48,2189
08/22/2003,14:45,267.4,267.4,267.4,267.4,45
08/22/2003,14:48,267.48,267.48,267.48,267.48,67
08/22/2003,14:50,267.48,267.48,267.48,267.48,45
08/22/2003,14:51,267.08,267.08,267.08,267.08,156
08/22/2003,15:03,267.22,267.22,267.22,267.22,89
08/22/2003,15:06,267.22,267.22,267.22,267.22,45
08/22/2003,15:10,267.08,267.08,267.08,267.08,22
08/22/2003,15:16,267.22,267.22,267.22,267.22,22
08/22/2003,15:18,267.08,267.08,267.08,267.08,22
08/22/2003,15:21,267.22,267.22,267.22,267.22,22
08/22/2003,15:26,267.22,267.22,267.22,267.22,45
08/22/2003,15:27,267.22,267.22,267.22,267.22,22
08/22/2003,15:29,267.13,267.13,266.99,266.99,156
08/22/2003,15:30,266.99,266.99,266.99,266.99,156
08/22/2003,15:31,267.22,267.22,267.22,267.22,22
08/22/2003,15:34,267.13,267.13,267.13,267.13,67
08/22/2003,15:35,267.08,267.08,267.08,267.08,89
08/22/2003,15:36,266.99,266.99,266.99,266.99,648
08/22/2003,15:37,266.86,266.86,266.86,266.86,223
08/22/2003,15:40,266.9,266.9,266.9,266.9,469
08/22/2003,15:43,266.72,266.72,266.72,266.72,89
08/22/2003,15:44,266.5,266.5,266.5,266.5,67
08/22/2003,15:48,266.5,266.5,266.5,266.5,134
08/22/2003,15:49,266.5,266.5,266.5,266.5,559
08/22/2003,15:51,266.37,266.37,266.37,266.37,223
08/22/2003,15:52,266.32,266.32,266.01,266.01,469
08/22/2003,15:53,265.96,265.96,265.83,265.96,201
08/22/2003,15:55,266.1,266.1,266.1,266.1,11171
08/22/2003,15:56,266.32,266.32,266.32,266.32,112
08/22/2003,15:57,265.96,265.96,265.96,265.96,112
08/22/2003,15:58,265.78,265.78,265.78,265.78,5585
08/22/2003,15:59,265.87,265.87,265.87,265.87,3351
08/25/2003,09:36,266.54,266.77,266.54,266.77,1184
08/25/2003,09:37,266.37,266.37,266.37,266.37,67
08/25/2003,09:38,266.14,266.14,266.14,266.14,447
08/25/2003,09:39,266.14,266.14,265.87,265.87,4781
08/25/2003,09:41,265.02,265.02,264.93,264.93,246
08/25/2003,09:42,265.11,265.11,264.75,264.75,268
08/25/2003,09:43,264.84,264.84,264.84,264.84,4468
08/25/2003,09:44,264.84,264.93,264.84,264.93,2458
08/25/2003,09:45,264.75,264.75,264.53,264.75,2860
08/25/2003,09:46,264.75,264.75,264.75,264.75,1564
08/25/2003,09:47,264.84,265.02,264.84,265.02,67
08/25/2003,09:48,265.16,265.78,265.16,265.78,179
08/25/2003,09:49,265.83,266.01,265.83,266.01,156
08/25/2003,09:50,265.78,265.78,265.65,265.65,469
08/25/2003,09:51,265.56,265.56,265.56,265.56,45
08/25/2003,09:53,265.29,265.29,265.29,265.29,67
08/25/2003,09:54,265.65,265.83,265.47,265.83,447
08/25/2003,09:55,265.56,265.56,265.56,265.56,447
08/25/2003,09:56,265.16,265.16,265.16,265.16,223
08/25/2003,09:57,265.52,265.52,265.52,265.52,335
08/25/2003,09:58,265.83,265.83,265.52,265.83,2525
08/25/2003,09:59,265.34,265.34,265.34,265.34,134
08/25/2003,10:01,265.02,265.02,265.02,265.02,45
08/25/2003,10:02,264.75,264.93,264.75,264.93,268
08/25/2003,10:04,266.01,266.05,265.65,265.65,223
08/25/2003,10:05,265.52,265.52,265.43,265.43,156
08/25/2003,10:08,265.6,265.6,265.6,265.6,8937
08/25/2003,10:09,265.69,265.69,265.69,265.69,45
08/25/2003,10:14,265.56,265.56,265.56,265.56,179
08/25/2003,10:17,265.2,265.2,265.2,265.2,45
08/25/2003,10:18,264.89,264.89,264.89,264.89,2234
08/25/2003,10:19,265.2,265.2,265.2,265.2,1072
08/25/2003,10:21,264.93,264.93,264.93,264.93,22
08/25/2003,10:22,264.89,264.89,264.89,264.89,45
08/25/2003,10:27,264.89,264.89,264.89,264.89,22
08/25/2003,10:29,264.98,264.98,264.98,264.98,112
08/25/2003,10:32,264.89,264.89,264.89,264.89,22
08/25/2003,10:39,265.2,265.2,265.2,265.2,22
08/25/2003,10:40,265.16,265.69,265.16,265.69,112
08/25/2003,10:45,266.05,266.05,266.05,266.05,22
08/25/2003,10:46,265.96,265.96,265.96,265.96,22
08/25/2003,10:47,265.52,265.52,265.52,265.52,2234
08/25/2003,10:53,265.78,266.19,265.78,265.78,290
08/25/2003,10:55,266.01,266.01,266.01,266.01,290
08/25/2003,10:57,266.01,266.01,266.01,266.01,112
08/25/2003,10:58,266.28,266.32,266.1,266.32,447
08/25/2003,11:00,265.78,265.78,265.65,265.65,536
08/25/2003,11:02,265.6,265.6,265.52,265.52,1162
08/25/2003,11:03,265.43,265.43,265.43,265.43,179
08/25/2003,11:07,265.2,265.2,265.2,265.2,67
08/25/2003,11:09,265.2,265.2,265.2,265.2,1117
08/25/2003,11:10,264.98,264.98,264.98,264.98,67
08/25/2003,11:13,264.8,264.8,264.8,264.8,112
08/25/2003,11:14,264.53,264.66,264.53,264.66,5697
08/25/2003,11:16,264.53,264.71,264.53,264.71,2368
08/25/2003,11:19,264.93,264.93,264.93,264.93,22
08/25/2003,11:26,264.75,264.75,264.75,264.75,22
08/25/2003,11:27,264.75,265.07,264.75,265.07,2279
08/25/2003,11:29,265.2,265.2,265.2,265.2,45
08/25/2003,11:35,264.98,264.98,264.98,264.98,223
08/25/2003,11:36,265.16,265.16,265.16,265.16,1117
08/25/2003,11:42,265.02,265.02,265.02,265.02,1340
08/25/2003,11:44,264.89,264.89,264.89,264.89,67
08/25/2003,11:46,265.11,265.11,265.11,265.11,22
08/25/2003,11:48,264.89,264.89,264.89,264.89,268
08/25/2003,11:49,264.8,264.8,264.8,264.8,1340
08/25/2003,11:57,264.58,264.58,264.58,264.58,22
08/25/2003,12:00,264.53,264.53,264.53,264.53,22
08/25/2003,12:01,264.26,264.26,264.26,264.26,67
08/25/2003,12:04,264.53,264.58,264.53,264.58,112
08/25/2003,12:05,264.8,264.8,264.66,264.66,89
08/25/2003,12:06,264.93,264.93,264.93,264.93,45
08/25/2003,12:09,264.58,264.58,264.58,264.58,156
08/25/2003,12:11,264.58,264.58,264.58,264.58,45
08/25/2003,12:15,264.71,264.71,264.71,264.71,45
08/25/2003,12:16,264.89,264.93,264.89,264.93,67
08/25/2003,12:17,264.98,264.98,264.98,264.98,447
08/25/2003,12:19,265.02,265.02,265.02,265.02,22
08/25/2003,12:23,265.11,265.34,265.11,265.34,2256
08/25/2003,12:24,265.2,265.2,265.2,265.2,2234
08/25/2003,12:25,265.16,265.2,265.16,265.2,2256
08/25/2003,12:26,265.16,265.34,265.16,265.16,313
08/25/2003,12:27,264.98,264.98,264.98,264.98,22
08/25/2003,12:40,265.16,265.16,265.02,265.02,67
08/25/2003,12:43,265.16,265.16,265.16,265.16,22
08/25/2003,12:47,265.34,265.34,265.34,265.34,380
08/25/2003,12:48,265.34,265.34,265.34,265.34,179
08/25/2003,12:51,265.34,265.34,265.34,265.34,268
08/25/2003,12:55,265.43,265.43,265.43,265.43,45
08/25/2003,12:57,265.43,265.43,265.43,265.43,201
08/25/2003,12:58,265.43,265.43,265.02,265.02,112
08/25/2003,12:59,264.93,264.93,264.93,264.93,15639
08/25/2003,13:00,265.02,265.02,265.02,265.02,223
08/25/2003,13:01,265.02,265.38,265.02,265.38,223
08/25/2003,13:02,265.2,265.25,265.2,265.25,357
08/25/2003,13:06,265.29,265.29,265.29,265.29,45
08/25/2003,13:15,265.56,265.56,265.56,265.56,45
08/25/2003,13:18,265.52,265.52,265.52,265.52,22
08/25/2003,13:21,265.56,265.65,265.56,265.65,313
08/25/2003,13:28,265.25,265.25,265.25,265.25,67
08/25/2003,13:29,264.98,264.98,264.98,264.98,22
08/25/2003,13:34,264.8,264.8,264.8,264.8,3351
08/25/2003,13:36,264.66,264.66,264.66,264.66,67
08/25/2003,13:50,264.58,264.58,264.08,264.08,2614
08/25/2003,13:51,264.17,264.17,264.13,264.13,67
08/25/2003,13:53,264.31,264.31,264.31,264.31,27927
08/25/2003,13:56,264.08,264.08,264.08,264.08,45
08/25/2003,13:57,263.72,263.72,263.72,263.72,1184
08/25/2003,13:58,263.99,263.99,263.99,263.99,67
08/25/2003,14:03,263.95,263.95,263.95,263.95,45
08/25/2003,14:04,263.99,263.99,263.99,263.99,156
08/25/2003,14:11,263.95,263.95,263.9,263.9,514
08/25/2003,14:14,263.77,263.77,263.64,263.64,2234
08/25/2003,14:15,263.64,263.64,263.64,263.64,112
08/25/2003,14:16,263.64,263.64,263.64,263.64,22
08/25/2003,14:17,263.64,263.64,263.64,263.64,156
08/25/2003,14:18,263.64,263.64,263.64,263.64,112
08/25/2003,14:20,263.64,263.64,263.64,263.64,22
08/25/2003,14:21,263.86,263.86,263.86,263.86,223
08/25/2003,14:24,263.68,263.68,263.68,263.68,22
08/25/2003,14:29,263.72,263.72,263.72,263.72,22
08/25/2003,14:34,263.72,263.72,263.72,263.72,22
08/25/2003,14:42,263.86,263.9,263.86,263.9,67
08/25/2003,14:43,263.95,263.95,263.95,263.95,45
08/25/2003,14:54,263.72,263.72,263.72,263.72,45
08/25/2003,15:03,263.99,263.99,263.99,263.99,112
08/25/2003,15:04,263.99,264.08,263.95,263.95,1050
08/25/2003,15:09,264.17,264.17,264.17,264.17,22
08/25/2003,15:10,264.26,264.26,264.17,264.17,2368
08/25/2003,15:13,264.17,264.26,264.17,264.26,1162
08/25/2003,15:15,264.31,264.31,264.31,264.31,9316
08/25/2003,15:16,264.44,264.44,264.44,264.44,134
08/25/2003,15:19,264.35,264.4,264.35,264.4,156
08/25/2003,15:20,264.4,264.4,264.4,264.4,45
08/25/2003,15:23,264.35,264.35,264.35,264.35,134
08/25/2003,15:24,264.4,264.4,264.4,264.4,89
08/25/2003,15:25,264.4,264.4,264.08,264.08,67
08/25/2003,15:39,264.22,264.22,264.22,264.22,45
08/25/2003,15:40,264.22,264.22,264.22,264.22,67
08/25/2003,15:42,264.44,264.44,264.44,264.44,223
08/25/2003,15:49,264.66,264.66,264.66,264.66,22
08/25/2003,15:51,264.84,264.84,264.84,264.84,45
08/25/2003,15:55,264.75,264.75,264.44,264.44,469
08/25/2003,15:57,264.75,264.75,264.75,264.75,246
08/25/2003,15:59,264.35,264.35,264.35,264.35,223
08/26/2003,09:36,264.08,264.08,263.64,263.64,559
08/26/2003,09:39,263.9,264.17,263.9,264.17,89
08/26/2003,09:40,264.44,264.44,264.08,264.35,246
08/26/2003,09:42,263.9,263.9,263.9,263.9,112
08/26/2003,09:43,263.9,263.9,263.9,263.9,45
08/26/2003,09:44,263.9,263.9,263.9,263.9,290
08/26/2003,09:45,264.4,264.4,264.4,264.4,112
08/26/2003,09:46,263.95,263.95,263.95,263.95,45
08/26/2003,09:47,263.81,263.81,263.81,263.81,1340
08/26/2003,09:48,263.28,263.41,263.19,263.19,4647
08/26/2003,09:49,263.81,263.81,263.41,263.41,335
08/26/2003,09:50,263.37,263.37,263.37,263.37,112
08/26/2003,09:52,263.19,263.19,263.19,263.19,22
08/26/2003,09:55,263.32,263.32,263.32,263.32,22
08/26/2003,09:57,263.19,263.19,263.19,263.19,112
08/26/2003,09:59,263.72,263.72,263.72,263.72,112
08/26/2003,10:00,263.19,263.64,263.19,263.41,6613
08/26/2003,10:01,263.41,263.41,263.41,263.41,134
08/26/2003,10:04,263.19,263.19,263.19,263.19,89
08/26/2003,10:05,263.01,263.01,262.74,262.74,626
08/26/2003,10:06,262.61,262.74,262.61,262.74,45
08/26/2003,10:08,262.47,262.61,262.34,262.61,246
08/26/2003,10:10,262.29,262.29,262.29,262.29,179
08/26/2003,10:16,262.07,262.07,262.07,262.07,335
08/26/2003,10:20,261.85,261.85,261.71,261.71,112
08/26/2003,10:21,261.58,261.58,261.53,261.53,2011
08/26/2003,10:22,261.67,261.67,261.4,261.53,648
08/26/2003,10:23,261.17,261.4,261.13,261.13,2413
08/26/2003,10:24,261.13,261.13,261.13,261.13,1765
08/26/2003,10:28,261.26,261.26,261.26,261.26,223
08/26/2003,10:29,260.99,260.99,260.99,260.99,1452
08/26/2003,10:30,261.35,261.35,261.04,261.04,10098
08/26/2003,10:32,261.22,261.22,260.99,261.22,6479
08/26/2003,10:34,261.85,261.85,261.85,261.85,313
08/26/2003,10:35,261.85,261.93,261.85,261.93,6032
08/26/2003,10:41,261.71,261.71,261.67,261.67,424
08/26/2003,10:42,261.71,261.71,261.71,261.71,22
08/26/2003,10:46,261.67,261.67,261.67,261.67,22
08/26/2003,10:47,261.62,261.62,261.62,261.62,156
08/26/2003,10:48,261.62,261.62,261.58,261.58,760
08/26/2003,10:50,261.35,261.53,261.35,261.35,424
08/26/2003,10:51,261.58,261.58,261.58,261.58,134
08/26/2003,10:52,261.35,261.35,261.35,261.35,112
08/26/2003,10:53,261.58,261.58,261.58,261.58,89
08/26/2003,10:56,261.58,261.58,261.58,261.58,45
08/26/2003,10:58,261.62,261.71,261.62,261.71,156
08/26/2003,11:01,261.85,261.85,261.85,261.85,223
08/26/2003,11:04,261.71,261.71,261.49,261.49,335
08/26/2003,11:05,261.71,261.71,261.71,261.71,335
08/26/2003,11:07,261.71,261.71,261.71,261.71,89
08/26/2003,11:10,261.35,261.35,261.22,261.22,2301
08/26/2003,11:11,261.4,261.44,261.4,261.4,2837
08/26/2003,11:12,261.4,261.4,261.4,261.4,3418
08/26/2003,11:13,261.62,261.62,261.4,261.4,6323
08/26/2003,11:18,261.4,261.4,261.4,261.4,45
08/26/2003,11:19,261.4,261.4,261.4,261.4,45
08/26/2003,11:20,261.4,261.4,261.4,261.4,22
08/26/2003,11:23,260.86,261.31,260.86,261.31,156
08/26/2003,11:25,261.17,261.17,261.17,261.17,223
08/26/2003,11:31,261.22,261.22,261.22,261.22,67
08/26/2003,11:34,260.99,260.99,260.99,260.99,45
08/26/2003,11:38,261.17,261.22,261.17,261.22,89
08/26/2003,11:40,261.17,261.17,261.17,261.17,67
08/26/2003,11:49,260.91,261.17,260.91,260.95,469
08/26/2003,11:53,261.13,261.13,261.13,261.13,22
08/26/2003,11:55,260.82,260.82,260.82,260.82,45
08/26/2003,11:56,260.95,260.95,260.95,260.95,67
08/26/2003,11:59,261.17,261.17,261.17,261.17,45
08/26/2003,12:00,260.86,261.31,260.86,261.31,4647
08/26/2003,12:01,261.08,261.08,261.04,261.04,67
08/26/2003,12:03,261.35,261.4,261.35,261.4,45
08/26/2003,12:08,261.49,261.49,261.49,261.49,45
08/26/2003,12:09,261.49,261.76,261.49,261.76,67
08/26/2003,12:10,261.04,261.04,261.04,261.04,67
08/26/2003,12:12,261.76,261.85,261.76,261.85,179
08/26/2003,12:13,261.85,261.85,261.85,261.85,112
08/26/2003,12:15,262.07,262.07,262.07,262.07,22
08/26/2003,12:16,262.02,262.02,262.02,262.02,45
08/26/2003,12:17,261.93,261.93,261.93,261.93,5585
08/26/2003,12:18,262.11,262.11,261.85,261.85,201
08/26/2003,12:22,261.71,261.71,261.71,261.71,223
08/26/2003,12:23,262.07,262.07,262.07,262.07,22
08/26/2003,12:24,262.02,262.02,262.02,262.02,1117
08/26/2003,12:27,261.89,261.89,261.85,261.85,1653
08/26/2003,12:28,261.62,261.62,261.62,261.62,22
08/26/2003,12:33,261.85,261.89,261.85,261.89,25693
08/26/2003,12:35,262.2,262.2,261.93,261.93,223
08/26/2003,12:36,262.2,262.2,262.2,262.2,45
08/26/2003,12:38,262.34,262.34,262.34,262.34,670
08/26/2003,12:39,262.34,262.34,262.34,262.34,559
08/26/2003,12:40,262.29,262.29,262.29,262.29,559
08/26/2003,12:41,262.38,262.38,262.38,262.38,1117
08/26/2003,12:43,262.34,262.34,262.34,262.34,45
08/26/2003,12:45,263.14,263.14,262.7,262.7,22565
08/26/2003,12:47,262.92,262.92,262.92,262.92,424
08/26/2003,12:49,262.96,262.96,262.96,262.96,22
08/26/2003,12:50,262.96,262.96,262.96,262.96,447
08/26/2003,12:51,263.14,263.14,263.14,263.14,112
08/26/2003,12:54,262.96,262.96,262.78,262.78,112
08/26/2003,12:57,262.61,262.61,262.61,262.61,22
08/26/2003,12:59,262.74,262.74,262.74,262.74,156
08/26/2003,13:03,262.74,262.74,262.74,262.74,2234
08/26/2003,13:04,262.74,262.74,262.74,262.74,447
08/26/2003,13:09,262.74,262.74,262.74,262.74,22
08/26/2003,13:14,262.74,262.74,262.74,262.74,22
08/26/2003,13:15,262.7,262.7,262.7,262.7,45
08/26/2003,13:20,262.74,262.74,262.74,262.74,89
08/26/2003,13:22,262.7,262.7,262.7,262.7,313
08/26/2003,13:23,262.7,262.74,262.7,262.7,827
08/26/2003,13:24,262.65,262.65,262.65,262.65,11171
08/26/2003,13:30,262.52,262.56,262.52,262.56,223
08/26/2003,13:32,262.2,262.2,262.02,262.02,89
08/26/2003,13:35,262.47,262.47,262.47,262.47,112
08/26/2003,13:36,262.47,262.47,262.47,262.47,380
08/26/2003,13:37,262.52,262.52,262.52,262.52,22
08/26/2003,13:39,262.38,262.38,262.38,262.38,67
08/26/2003,13:43,263.19,263.23,263.19,263.23,179
08/26/2003,13:53,263.14,263.14,263.14,263.14,223
08/26/2003,13:54,263.19,263.19,263.19,263.19,22
08/26/2003,13:55,263.14,263.14,263.14,263.14,45
08/26/2003,13:56,263.14,263.14,263.14,263.14,45
08/26/2003,14:00,263.14,263.14,262.83,262.83,223
08/26/2003,14:04,262.83,262.83,262.83,262.83,112
08/26/2003,14:15,263.1,263.1,263.1,263.1,112
08/26/2003,14:22,263.23,263.37,263.23,263.37,447
08/26/2003,14:24,262.87,262.87,262.87,262.87,5585
08/26/2003,14:26,263.5,263.5,263.5,263.5,67
08/26/2003,14:27,263.64,263.77,263.64,263.77,89
08/26/2003,14:28,263.86,264.31,263.86,264.31,782
08/26/2003,14:29,264.4,264.4,264.4,264.4,223
08/26/2003,14:30,264.4,264.4,264.4,264.4,670
08/26/2003,14:32,263.99,264.08,263.99,264.08,2815
08/26/2003,14:34,263.99,264.04,263.99,264.04,89
08/26/2003,14:35,263.86,264.08,263.86,264.04,2033
08/26/2003,14:37,263.86,263.86,263.86,263.86,1117
08/26/2003,14:38,263.86,263.86,263.86,263.86,67
08/26/2003,14:40,263.86,263.86,263.86,263.86,67
08/26/2003,14:41,263.9,263.9,263.9,263.9,22
08/26/2003,14:42,263.95,263.95,263.95,263.95,67
08/26/2003,14:43,264.04,264.17,264.04,264.17,6814
08/26/2003,14:46,264.17,264.17,264.17,264.17,89
08/26/2003,14:48,264.17,264.17,264.17,264.17,67
08/26/2003,14:50,264.17,264.17,264.17,264.17,223
08/26/2003,14:51,264.17,264.22,264.17,264.22,134
08/26/2003,14:52,264.17,264.17,264.04,264.17,4178
08/26/2003,14:53,264.17,264.22,264.17,264.22,112
08/26/2003,14:55,264.22,264.22,264.17,264.17,1229
08/26/2003,14:56,264.31,264.31,264.31,264.31,559
08/26/2003,14:57,264.17,264.17,264.17,264.17,89
08/26/2003,14:58,264.26,264.26,264.26,264.26,3128
08/26/2003,14:59,264.35,264.62,264.35,264.44,961
08/26/2003,15:02,264.53,264.53,264.53,264.53,112
08/26/2003,15:03,264.62,264.62,264.62,264.62,89
08/26/2003,15:04,264.75,264.75,264.75,264.75,89
08/26/2003,15:05,264.98,264.98,264.89,264.89,67
08/26/2003,15:07,265.2,265.2,265.2,265.2,201
08/26/2003,15:08,265.16,265.16,264.89,264.89,2234
08/26/2003,15:11,265.07,265.07,265.07,265.07,22
08/26/2003,15:12,264.84,264.84,264.84,264.84,22
08/26/2003,15:13,264.62,264.62,264.62,264.62,112
08/26/2003,15:14,264.75,264.75,264.66,264.66,45
08/26/2003,15:15,264.84,264.84,264.84,264.84,22
08/26/2003,15:16,264.75,264.75,264.75,264.75,67
08/26/2003,15:23,264.44,264.75,264.44,264.75,2301
08/26/2003,15:24,264.4,264.4,264.4,264.4,2324
08/26/2003,15:26,264.4,264.4,264.4,264.4,89
08/26/2003,15:30,264.44,264.44,264.44,264.44,1743
08/26/2003,15:36,264.44,264.44,264.44,264.44,67
08/26/2003,15:39,264.71,264.71,264.71,264.71,67
08/26/2003,15:43,264.4,264.4,264.4,264.4,89
08/26/2003,15:46,264.44,264.44,264.44,264.44,67
08/26/2003,15:47,264.53,264.53,264.44,264.44,45
08/26/2003,15:48,264.44,264.66,264.44,264.66,581
08/26/2003,15:50,264.44,264.66,264.44,264.66,156
08/26/2003,15:52,264.71,264.71,264.49,264.49,112
08/26/2003,15:53,264.49,264.49,264.44,264.44,268
08/26/2003,15:54,264.44,264.58,264.44,264.58,134
08/26/2003,15:56,264.58,264.58,264.58,264.58,67
08/26/2003,15:57,264.58,264.93,264.58,264.89,514
08/26/2003,15:58,264.49,264.49,264.49,264.49,156
08/27/2003,09:31,264.53,264.53,264.53,264.53,45
08/27/2003,09:35,265.65,265.69,265.65,265.69,827
08/27/2003,09:36,265.65,265.65,265.43,265.6,179
08/27/2003,09:37,266.01,266.32,265.65,266.32,6144
08/27/2003,09:38,265.96,265.96,265.78,265.78,514
08/27/2003,09:39,265.87,265.87,265.74,265.74,715
08/27/2003,09:40,265.83,265.87,265.83,265.87,156
08/27/2003,09:41,265.96,266.28,265.96,266.28,1162
08/27/2003,09:42,266.28,266.54,266.28,266.54,1452
08/27/2003,09:43,266.28,266.63,266.28,266.63,22788
08/27/2003,09:44,266.54,266.54,266.41,266.41,156
08/27/2003,09:45,266.54,266.86,266.54,266.72,112
08/27/2003,09:46,266.86,266.86,266.86,266.86,112
08/27/2003,09:47,266.54,266.68,266.54,266.68,1340
08/27/2003,09:48,266.77,266.77,266.77,266.77,67
08/27/2003,09:49,266.59,266.59,266.19,266.19,2502
08/27/2003,09:50,266.46,266.86,266.46,266.86,89
08/27/2003,09:51,266.95,267.17,266.95,267.17,715
08/27/2003,09:52,267.04,267.04,266.77,266.77,1787
08/27/2003,09:53,266.9,267.17,266.81,267.17,201
08/27/2003,09:54,266.86,266.86,266.86,266.86,22
08/27/2003,09:55,267.22,267.4,266.9,267.4,7618
08/27/2003,09:56,267.4,267.57,267.4,267.57,1385
08/27/2003,09:57,267.57,267.62,267.31,267.31,1430
08/27/2003,09:58,267.4,267.62,267.4,267.62,6211
08/27/2003,09:59,267.8,267.8,267.75,267.75,648
08/27/2003,10:00,267.75,267.84,267.75,267.84,223
08/27/2003,10:01,267.57,267.57,267.57,267.57,223
08/27/2003,10:02,267.66,267.84,267.66,267.84,469
08/27/2003,10:03,267.89,267.89,267.66,267.66,626
08/27/2003,10:04,267.66,267.66,267.66,267.66,335
08/27/2003,10:05,267.66,268.2,267.66,268.2,1586
08/27/2003,10:06,268.34,268.56,268.34,268.56,514
08/27/2003,10:07,268.47,268.51,268.47,268.51,223
08/27/2003,10:08,268.25,268.25,268.25,268.25,45
08/27/2003,10:09,268.11,268.16,268.07,268.07,961
08/27/2003,10:10,268.11,268.11,268.02,268.02,648
08/27/2003,10:11,267.75,267.75,267.75,267.75,112
08/27/2003,10:12,267.4,267.4,267.26,267.26,603
08/27/2003,10:13,267.22,267.26,267.22,267.26,3798
08/27/2003,10:14,267.66,267.66,267.66,267.66,179
08/27/2003,10:16,267.57,267.57,267.57,267.57,1564
08/27/2003,10:21,267.31,267.44,267.31,267.44,268
08/27/2003,10:25,267.84,267.89,267.84,267.89,268
08/27/2003,10:29,267.71,267.98,267.08,267.98,1564
08/27/2003,10:30,268.07,268.78,268.02,268.69,4133
08/27/2003,10:31,268.83,269.54,268.69,268.69,8736
08/27/2003,10:32,268.83,268.92,268.42,268.92,8981
08/27/2003,10:33,268.92,269.45,268.92,269.45,9249
08/27/2003,10:34,269.01,269.27,268.74,268.78,938
08/27/2003,10:35,269.01,269.23,268.34,269.01,19862
08/27/2003,10:36,269.23,269.23,268.38,268.47,16957
08/27/2003,10:37,268.11,268.34,268.11,268.34,1005
08/27/2003,10:38,268.11,268.51,268.11,268.51,16488
08/27/2003,10:39,268.65,268.65,267.66,267.71,2122
08/27/2003,10:40,267.66,267.75,267.66,267.66,2011
08/27/2003,10:41,268.02,268.07,267.66,267.98,5719
08/27/2003,10:42,268.02,268.11,267.84,267.84,536
08/27/2003,10:43,268.11,268.11,267.66,267.66,11260
08/27/2003,10:44,268.11,268.6,268.11,268.6,179
08/27/2003,10:45,268.29,268.38,268.25,268.38,2145
08/27/2003,10:46,268.07,268.07,267.71,267.71,112
08/27/2003,10:47,267.71,267.75,267.71,267.71,246
08/27/2003,10:48,267.71,267.71,267.71,267.71,357
08/27/2003,10:49,267.89,267.89,267.71,267.71,1117
08/27/2003,10:50,267.71,267.89,267.71,267.89,112
08/27/2003,10:52,267.8,267.8,267.8,267.8,4468
08/27/2003,10:54,267.31,267.31,267.31,267.31,112
08/27/2003,10:56,267.62,267.62,267.31,267.31,179
08/27/2003,10:57,267.62,267.62,267.62,267.62,1676
08/27/2003,10:59,267.62,267.89,267.62,267.89,1452
08/27/2003,11:00,268.11,268.11,268.11,268.11,559
08/27/2003,11:03,267.89,267.89,267.84,267.84,626
08/27/2003,11:05,267.84,267.84,267.84,267.84,22
08/27/2003,11:06,267.66,267.89,267.66,267.89,134
08/27/2003,11:07,268.02,268.02,268.02,268.02,223
08/27/2003,11:08,267.93,267.93,267.93,267.93,22
08/27/2003,11:09,267.93,267.93,267.93,267.93,67
08/27/2003,11:11,267.71,267.89,267.71,267.89,112
08/27/2003,11:12,268.16,268.16,268.16,268.16,45
08/27/2003,11:13,267.98,267.98,267.98,267.98,45
08/27/2003,11:17,267.8,268.07,267.8,267.98,469
08/27/2003,11:23,267.48,267.62,267.48,267.62,447
08/27/2003,11:24,267.62,267.62,267.62,267.62,22
08/27/2003,11:25,267.89,268.07,267.89,268.07,1117
08/27/2003,11:26,268.11,268.11,268.11,268.11,313
08/27/2003,11:29,268.34,268.51,268.34,268.51,715
08/27/2003,11:31,268.11,268.11,268.11,268.11,22
08/27/2003,11:34,268.16,268.16,268.16,268.16,45
08/27/2003,11:36,268.51,268.51,268.11,268.11,11416
08/27/2003,11:37,268.51,268.51,268.51,268.51,2435
08/27/2003,11:41,268.07,268.07,268.07,268.07,1162
08/27/2003,11:42,268.16,268.16,267.89,267.89,1162
08/27/2003,11:43,267.89,267.89,267.75,267.75,2234
08/27/2003,11:44,267.89,267.89,267.62,267.62,7909
08/27/2003,11:47,267.62,267.62,267.62,267.62,45
08/27/2003,11:51,267.62,267.62,267.62,267.62,22
08/27/2003,11:53,267.66,267.66,267.66,267.66,22
08/27/2003,11:56,267.66,267.66,267.66,267.66,45
08/27/2003,11:59,267.84,267.84,267.84,267.84,559
08/27/2003,12:00,267.66,267.66,267.66,267.66,246
08/27/2003,12:01,267.66,267.66,267.66,267.66,447
08/27/2003,12:04,267.44,267.44,267.44,267.44,134
08/27/2003,12:06,267.22,267.31,267.08,267.08,1162
08/27/2003,12:07,267.08,267.08,267.08,267.08,581
08/27/2003,12:08,266.81,266.81,266.81,266.81,22
08/27/2003,12:09,266.86,266.86,266.86,266.86,447
08/27/2003,12:11,266.68,266.68,266.68,266.68,380
08/27/2003,12:12,266.72,266.72,266.72,266.72,22
08/27/2003,12:13,266.63,266.63,266.63,266.63,22
08/27/2003,12:14,266.77,266.77,266.77,266.77,11171
08/27/2003,12:17,266.37,266.41,266.37,266.41,45
08/27/2003,12:24,266.54,266.54,266.46,266.46,402
08/27/2003,12:30,266.46,266.46,266.46,266.46,22
08/27/2003,12:32,266.41,266.41,266.41,266.41,22
08/27/2003,12:35,266.68,266.68,266.68,266.68,22
08/27/2003,12:38,266.72,266.72,266.72,266.72,22
08/27/2003,12:40,266.72,266.72,266.72,266.72,22
08/27/2003,12:43,266.72,266.72,266.72,266.72,22
08/27/2003,12:44,266.81,266.81,266.81,266.81,22
08/27/2003,12:47,266.86,266.86,266.86,266.86,22
08/27/2003,12:48,266.9,266.9,266.9,266.9,22
08/27/2003,12:50,266.9,266.9,266.9,266.9,22
08/27/2003,12:53,266.9,266.9,266.9,266.9,22
08/27/2003,12:56,267.13,267.13,267.13,267.13,22
08/27/2003,12:57,266.99,266.99,266.99,266.99,22
08/27/2003,12:59,267.08,267.08,267.08,267.08,223
08/27/2003,13:00,266.99,266.99,266.99,266.99,22
08/27/2003,13:02,266.99,266.99,266.99,266.99,22
08/27/2003,13:06,266.99,266.99,266.99,266.99,22
08/27/2003,13:09,266.9,266.9,266.9,266.9,22
08/27/2003,13:10,266.99,266.99,266.99,266.99,1564
08/27/2003,13:11,267.13,267.13,266.99,266.99,1787
08/27/2003,13:12,267.08,267.13,267.08,267.13,1117
08/27/2003,13:13,267.04,267.13,267.04,267.13,4513
08/27/2003,13:16,267.04,267.04,267.04,267.04,22
08/27/2003,13:20,267.22,267.22,267.22,267.22,22
08/27/2003,13:21,267.22,267.22,267.22,267.22,223
08/27/2003,13:22,267.26,267.26,267.22,267.22,469
08/27/2003,13:23,267.31,267.31,267.31,267.31,112
08/27/2003,13:24,267.26,267.31,267.26,267.31,134
08/27/2003,13:26,267.22,267.22,267.22,267.22,22
08/27/2003,13:43,267.26,267.26,267.26,267.26,156
08/27/2003,13:45,267.17,267.17,267.08,267.08,156
08/27/2003,13:48,267.13,267.13,267.08,267.08,223
08/27/2003,13:49,267.08,267.08,267.08,267.08,22
08/27/2003,13:53,266.99,266.99,266.99,266.99,45
08/27/2003,13:54,267.17,267.26,267.17,267.26,134
08/27/2003,13:56,267.08,267.22,267.08,267.22,45
08/27/2003,14:06,266.59,266.59,266.54,266.54,89
08/27/2003,14:08,266.46,266.54,266.32,266.32,1631
08/27/2003,14:09,266.41,266.41,266.41,266.41,1117
08/27/2003,14:10,266.46,266.46,266.46,266.46,2234
08/27/2003,14:11,266.37,266.37,266.37,266.37,22
08/27/2003,14:12,266.37,266.41,266.37,266.41,134
08/27/2003,14:15,266.32,266.32,266.14,266.14,1117
08/27/2003,14:16,266.14,266.14,266.14,266.14,22
08/27/2003,14:17,266.1,266.28,266.1,266.28,737
08/27/2003,14:18,266.1,266.1,266.1,266.1,11774
08/27/2003,14:19,266.1,266.1,266.1,266.1,2033
08/27/2003,14:20,266.1,266.1,265.69,265.69,17583
08/27/2003,14:21,265.96,265.96,265.87,265.87,8937
08/27/2003,14:23,265.65,265.65,265.65,265.65,22
08/27/2003,14:25,265.74,265.74,265.74,265.74,335
08/27/2003,14:28,265.87,265.87,265.52,265.52,1340
08/27/2003,14:30,265.6,265.6,265.47,265.52,492
08/27/2003,14:31,265.47,265.47,265.47,265.47,3642
08/27/2003,14:32,265.47,265.47,265.47,265.47,22
08/27/2003,14:34,265.47,265.47,265.43,265.43,112
08/27/2003,14:35,265.43,265.43,265.43,265.43,112
08/27/2003,14:36,265.29,265.29,265.29,265.29,112
08/27/2003,14:38,265.25,265.52,265.25,265.34,559
08/27/2003,14:41,265.65,265.65,265.65,265.65,45
08/27/2003,14:43,265.78,265.87,265.78,265.87,2837
08/27/2003,14:44,265.74,265.74,265.74,265.74,45
08/27/2003,14:45,265.78,265.78,265.78,265.78,5585
08/27/2003,14:46,265.96,265.96,265.96,265.96,134
08/27/2003,14:48,265.69,265.74,265.69,265.74,581
08/27/2003,14:49,265.87,265.87,265.87,265.87,22
08/27/2003,14:51,265.56,265.56,265.56,265.56,581
08/27/2003,14:52,265.56,265.56,265.56,265.56,559
08/27/2003,14:53,265.47,265.6,265.47,265.6,1139
08/27/2003,14:57,265.83,265.83,265.83,265.83,45
08/27/2003,14:59,265.74,265.74,265.74,265.74,22
08/27/2003,15:00,265.74,265.74,265.74,265.74,22
08/27/2003,15:03,265.74,265.74,265.74,265.74,447
08/27/2003,15:04,265.74,265.87,265.74,265.87,5608
08/27/2003,15:05,265.74,265.74,265.74,265.74,22
08/27/2003,15:07,265.78,265.78,265.78,265.78,22
08/27/2003,15:10,265.74,265.74,265.74,265.74,45
08/27/2003,15:11,265.65,265.65,265.65,265.65,1117
08/27/2003,15:12,265.78,265.78,265.65,265.65,45
08/27/2003,15:13,265.47,265.83,265.43,265.83,13517
08/27/2003,15:14,265.43,265.43,265.43,265.43,45
08/27/2003,15:15,265.38,265.38,265.38,265.38,1117
08/27/2003,15:16,265.43,265.43,265.38,265.38,626
08/27/2003,15:22,265.34,265.34,265.34,265.34,22
08/27/2003,15:23,265.34,265.34,265.34,265.34,22
08/27/2003,15:24,265.29,265.29,265.29,265.29,22
08/27/2003,15:25,265.25,265.25,265.2,265.2,14946
08/27/2003,15:26,265.2,265.2,265.2,265.2,201
08/27/2003,15:28,264.98,264.98,264.98,264.98,112
08/27/2003,15:29,264.98,264.98,264.98,264.98,2793
08/27/2003,15:30,264.89,264.89,264.49,264.75,5407
08/27/2003,15:31,264.26,264.26,263.68,263.72,469
08/27/2003,15:32,263.77,263.77,263.5,263.64,1988
08/27/2003,15:33,263.55,263.55,263.41,263.41,2055
08/27/2003,15:34,263.46,263.64,263.46,263.64,8959
08/27/2003,15:35,263.72,263.99,263.72,263.99,693
08/27/2003,15:36,264.04,264.04,264.04,264.04,1318
08/27/2003,15:38,264.08,264.08,264.08,264.08,22
08/27/2003,15:39,264.08,264.08,264.08,264.08,536
08/27/2003,15:40,263.99,263.99,263.99,263.99,112
08/27/2003,15:41,264.04,264.04,263.95,263.95,447
08/27/2003,15:42,263.9,264.08,263.9,264.08,1139
08/27/2003,15:44,263.64,263.86,263.64,263.86,246
08/27/2003,15:45,263.64,263.64,263.64,263.64,22
08/27/2003,15:46,263.86,263.86,263.77,263.86,11081
08/27/2003,15:47,263.86,263.86,263.86,263.86,89
08/27/2003,15:49,263.68,263.68,263.68,263.68,938
08/27/2003,15:50,263.64,263.64,263.64,263.64,22
08/27/2003,15:51,263.77,263.9,263.77,263.9,1162
08/27/2003,15:52,264.04,264.04,263.86,263.95,12288
08/27/2003,15:55,263.99,263.99,263.95,263.95,2301
08/27/2003,15:57,263.5,263.5,263.5,263.5,223
08/27/2003,15:58,263.37,263.37,263.37,263.37,559
08/27/2003,15:59,263.19,263.19,263.19,263.19,45
08/28/2003,09:30,263.46,263.46,263.46,263.46,45
08/28/2003,09:32,263.64,263.64,263.64,263.64,1117
08/28/2003,09:35,263.64,263.64,263.64,263.64,1117
08/28/2003,09:36,263.86,264.98,263.19,263.19,2681
08/28/2003,09:37,263.41,263.41,263.41,263.41,22
08/28/2003,09:38,263.46,263.46,263.19,263.23,559
08/28/2003,09:39,263.19,263.5,262.74,262.74,24576
08/28/2003,09:42,262.74,262.92,262.74,262.92,22587
08/28/2003,09:43,262.74,262.74,262.29,262.29,13181
08/28/2003,09:45,262.25,262.74,261.84,262.74,12198
08/28/2003,09:46,263.23,264.08,263.23,264.08,447
08/28/2003,09:47,264.75,264.75,264.35,264.35,1162
08/28/2003,09:48,264.75,264.75,264.13,264.53,5965
08/28/2003,09:49,264.08,264.75,264.08,264.75,4513
08/28/2003,09:50,264.08,264.08,264.08,264.08,112
08/28/2003,09:51,264.75,264.75,264.75,264.75,2234
08/28/2003,09:52,264.26,264.26,264.17,264.17,2234
08/28/2003,09:53,264.17,264.31,263.99,264.08,7641
08/28/2003,09:54,263.99,264.13,263.86,263.86,27949
08/28/2003,09:56,263.95,263.95,263.9,263.9,45
08/28/2003,10:01,263.64,263.64,263.64,263.64,223
08/28/2003,10:03,263.23,263.23,263.23,263.23,112
08/28/2003,10:05,263.19,263.37,263.19,263.37,1452
08/28/2003,10:08,262.92,262.92,262.92,262.92,380
08/28/2003,10:09,262.92,262.92,262.92,262.92,112
08/28/2003,10:12,262.92,262.92,262.92,262.92,112
08/28/2003,10:13,262.83,262.83,262.83,262.83,22
08/28/2003,10:15,263.01,263.01,263.01,263.01,112
08/28/2003,10:18,262.96,263.72,262.96,263.72,492
08/28/2003,10:20,263.77,263.77,263.77,263.77,223
08/28/2003,10:24,264.22,264.22,264.22,264.22,4468
08/28/2003,10:29,263.86,263.86,263.86,263.86,5585
08/28/2003,10:30,264.17,266.46,264.17,266.32,8467
08/28/2003,10:31,266.46,267.66,264.98,266.77,20353
08/28/2003,10:32,267.44,269.59,267.44,269.59,51028
08/28/2003,10:33,269.45,270.8,267.89,269.54,50179
08/28/2003,10:34,269.5,269.9,268.56,269.23,12109
08/28/2003,10:35,268.65,269.23,268.47,269.23,7283
08/28/2003,10:36,269.45,269.45,269.01,269.23,7954
08/28/2003,10:37,269.23,269.23,269.23,269.23,4334
08/28/2003,10:38,269.45,269.99,268.78,269.68,34652
08/28/2003,10:39,269.99,269.99,269.23,269.9,12712
08/28/2003,10:40,269.77,270.04,269.68,269.9,2480
08/28/2003,10:41,269.63,269.68,269.45,269.45,6144
08/28/2003,10:42,269.63,269.95,269.63,269.95,3709
08/28/2003,10:43,269.63,270.04,269.63,269.81,13070
08/28/2003,10:44,269.81,269.81,269.81,269.81,1676
08/28/2003,10:45,269.9,269.9,269.9,269.9,1117
08/28/2003,10:46,269.54,270.08,269.54,269.9,7820
08/28/2003,10:47,269.72,269.72,269.27,269.27,11461
08/28/2003,10:48,269.14,269.68,268.47,268.47,10076
08/28/2003,10:49,268.56,268.56,268.56,268.56,2234
08/28/2003,10:50,268.29,268.56,268.16,268.16,1139
08/28/2003,10:51,268.42,268.56,268.42,268.56,89
08/28/2003,10:52,268.47,268.56,268.25,268.25,6032
08/28/2003,10:53,268.16,268.16,267.75,267.75,380
08/28/2003,10:54,268.07,268.07,267.84,267.89,2346
08/28/2003,10:55,267.93,267.98,267.93,267.98,67
08/28/2003,10:56,267.93,268.29,267.89,268.25,1586
08/28/2003,10:57,268.29,268.47,268.2,268.2,2324
08/28/2003,10:58,268.65,268.65,268.65,268.65,134
08/28/2003,10:59,268.78,268.78,268.78,268.78,223
08/28/2003,11:00,268.78,268.83,268.78,268.83,134
08/28/2003,11:01,268.87,268.92,268.87,268.92,782
08/28/2003,11:05,269.45,269.5,269.45,269.5,961
08/28/2003,11:06,269.81,269.9,269.54,269.9,1229
08/28/2003,11:07,269.9,269.9,269.9,269.9,603
08/28/2003,11:08,269.9,270.21,269.9,269.95,581
08/28/2003,11:10,270.21,270.21,270.21,270.21,559
08/28/2003,11:11,270.21,270.21,270.08,270.08,246
08/28/2003,11:12,270.21,270.21,270.17,270.17,246
08/28/2003,11:14,269.99,269.99,269.99,269.99,268
08/28/2003,11:15,269.99,269.99,269.99,269.99,492
08/28/2003,11:17,270.35,270.35,270.35,270.35,22
08/28/2003,11:18,270.35,270.57,270.35,270.57,514
08/28/2003,11:19,270.8,270.8,270.8,270.8,45
08/28/2003,11:20,270.8,271.11,270.35,271.11,11796
08/28/2003,11:21,271.24,271.24,270.93,270.98,3887
08/28/2003,11:22,270.98,271.47,270.98,271.42,3865
08/28/2003,11:23,271.65,271.65,271.65,271.65,22
08/28/2003,11:24,271.92,272.05,271.74,272.05,10165
08/28/2003,11:25,271.92,271.92,271.92,271.92,156
08/28/2003,11:26,272.05,272.05,272.01,272.01,246
08/28/2003,11:28,271.51,271.51,271.51,271.51,559
08/28/2003,11:29,271.92,271.92,271.92,271.92,45
08/28/2003,11:30,272.09,272.09,272.09,272.09,45
08/28/2003,11:31,272.09,272.09,272.09,272.09,424
08/28/2003,11:32,272.09,272.09,272.09,272.09,45
08/28/2003,11:33,272.09,272.09,272.09,272.09,223
08/28/2003,11:36,271.69,271.92,271.69,271.92,246
08/28/2003,11:39,271.92,272.14,271.92,272.14,313
08/28/2003,11:40,272.05,272.05,271.87,271.87,648
08/28/2003,11:41,271.65,271.65,271.65,271.65,22
08/28/2003,11:42,271.69,271.69,271.47,271.47,2256
08/28/2003,11:44,271.2,271.2,271.2,271.2,112
08/28/2003,11:46,271.2,271.2,271.2,271.2,112
08/28/2003,11:47,271.02,271.02,271.02,271.02,5585
08/28/2003,11:48,271.07,271.07,271.07,271.07,223
08/28/2003,11:49,271.42,271.42,271.42,271.42,22
08/28/2003,11:50,271.29,271.38,271.29,271.38,469
08/28/2003,11:52,271.38,271.42,271.02,271.02,246
08/28/2003,11:57,271.07,271.07,271.07,271.07,45
08/28/2003,11:59,271.51,271.51,271.51,271.51,223
08/28/2003,12:00,271.69,271.69,271.6,271.6,1631
08/28/2003,12:01,271.69,271.69,271.69,271.69,1095
08/28/2003,12:02,271.69,271.69,271.69,271.69,1117
08/28/2003,12:03,271.74,271.74,271.74,271.74,67
08/28/2003,12:07,271.6,271.6,271.6,271.6,5585
08/28/2003,12:08,271.78,271.78,271.78,271.78,22
08/28/2003,12:09,271.42,271.42,271.42,271.42,447
08/28/2003,12:11,271.6,271.6,271.6,271.6,22
08/28/2003,12:14,271.69,271.87,271.69,271.78,19281
08/28/2003,12:15,271.92,271.92,271.92,271.92,2189
08/28/2003,12:16,272.23,272.23,272.23,272.23,22
08/28/2003,12:18,271.96,271.96,271.96,271.96,67
08/28/2003,12:20,271.96,271.96,271.96,271.96,335
08/28/2003,12:23,271.92,271.92,271.92,271.92,156
08/28/2003,12:24,271.96,271.96,271.96,271.96,223
08/28/2003,12:25,271.74,271.74,271.74,271.74,112
08/28/2003,12:28,271.74,271.78,271.74,271.78,223
08/28/2003,12:29,271.51,271.51,271.51,271.51,45
08/28/2003,12:30,271.74,271.74,271.74,271.74,22
08/28/2003,12:33,271.83,271.83,271.83,271.83,223
08/28/2003,12:35,271.42,271.42,271.38,271.38,223
08/28/2003,12:36,271.69,271.69,271.69,271.69,223
08/28/2003,12:39,271.29,271.29,271.29,271.29,12288
08/28/2003,12:41,271.38,271.38,271.38,271.38,223
08/28/2003,12:42,271.38,271.38,271.38,271.38,313
08/28/2003,12:44,271.38,271.38,271.38,271.38,693
08/28/2003,12:46,271.42,271.42,271.42,271.42,357
08/28/2003,12:47,271.47,271.47,271.47,271.47,22
08/28/2003,12:48,271.51,271.51,271.51,271.51,45
08/28/2003,12:49,271.69,271.69,271.69,271.69,112
08/28/2003,12:50,271.69,271.92,271.69,271.92,134
08/28/2003,12:51,271.92,271.92,271.51,271.51,1139
08/28/2003,12:52,271.69,271.69,271.69,271.69,112
08/28/2003,12:53,271.69,271.69,271.69,271.69,22
08/28/2003,12:54,271.87,271.92,271.87,271.92,179
08/28/2003,12:55,271.92,271.92,271.92,271.92,22
08/28/2003,12:57,272.09,272.09,272.09,272.09,22
08/28/2003,13:04,272.01,272.01,272.01,272.01,45
08/28/2003,13:05,272.05,272.05,272.05,272.05,22
08/28/2003,13:06,272.09,272.09,272.09,272.09,67
08/28/2003,13:15,272.14,272.14,272.14,272.14,670
08/28/2003,13:18,272.14,272.14,272.14,272.14,22
08/28/2003,13:22,271.87,271.87,271.87,271.87,223
08/28/2003,13:23,272.14,272.14,272.14,272.14,894
08/28/2003,13:27,272.41,272.41,272.41,272.41,447
08/28/2003,13:30,272.45,272.45,272.45,272.45,22
08/28/2003,13:31,272.54,272.54,272.54,272.54,22
08/28/2003,13:32,272.5,272.5,272.5,272.5,112
08/28/2003,13:36,272.54,272.54,272.54,272.54,201
08/28/2003,13:40,272.5,272.5,272.5,272.5,22
08/28/2003,13:43,272.18,272.18,272.18,272.18,67
08/28/2003,13:44,272.09,272.09,272.09,272.09,223
08/28/2003,13:51,271.42,271.42,271.42,271.42,67
08/28/2003,14:05,271.92,271.92,271.92,271.92,223
08/28/2003,14:18,272.14,272.14,272.14,272.14,45
08/28/2003,14:22,272.01,272.01,272.01,272.01,179
08/28/2003,14:24,271.83,271.92,271.83,271.92,3463
08/28/2003,14:25,272.01,272.01,272.01,272.01,1117
08/28/2003,14:31,271.92,271.92,271.92,271.92,45
08/28/2003,14:39,271.92,271.92,271.92,271.92,223
08/28/2003,14:40,271.92,271.92,271.92,271.92,1005
08/28/2003,14:42,272.01,272.01,272.01,272.01,268
08/28/2003,14:43,271.87,271.87,271.87,271.87,1117
08/28/2003,14:45,271.87,271.87,271.87,271.87,1117
08/28/2003,14:49,271.69,271.69,271.65,271.65,112
08/28/2003,14:56,271.69,271.69,271.69,271.69,223
08/28/2003,14:59,271.92,271.92,271.92,271.92,45
08/28/2003,15:00,271.87,271.87,271.87,271.87,22
08/28/2003,15:01,271.92,271.92,271.92,271.92,22
08/28/2003,15:02,271.92,271.96,271.92,271.92,246
08/28/2003,15:03,272.05,272.05,272.05,272.05,223
08/28/2003,15:04,272.05,272.05,272.05,272.05,938
08/28/2003,15:08,271.87,271.87,271.87,271.87,313
08/28/2003,15:12,272.01,272.01,272.01,272.01,1117
08/28/2003,15:14,271.87,271.87,271.87,271.87,290
08/28/2003,15:15,271.92,271.92,271.92,271.92,112
08/28/2003,15:17,271.78,271.78,271.78,271.78,246
08/28/2003,15:23,271.87,271.92,271.87,271.92,402
08/28/2003,15:26,271.92,271.92,271.92,271.92,290
08/28/2003,15:27,272.05,272.05,272.05,272.05,112
08/28/2003,15:28,272.14,272.14,272.14,272.14,268
08/28/2003,15:30,272.18,272.18,272.18,272.18,201
08/28/2003,15:31,272.32,272.32,272.23,272.23,469
08/28/2003,15:32,272.36,272.41,272.32,272.41,313
08/28/2003,15:33,272.32,272.5,272.32,272.5,693
08/28/2003,15:34,272.5,272.5,272.5,272.5,67
08/28/2003,15:35,272.5,272.5,272.5,272.5,179
08/28/2003,15:36,272.63,272.63,272.63,272.63,246
08/28/2003,15:38,272.68,272.68,272.59,272.59,2234
08/28/2003,15:39,272.36,272.36,272.36,272.36,693
08/28/2003,15:40,272.36,272.54,272.36,272.45,7105
08/28/2003,15:41,272.59,272.59,272.59,272.59,670
08/28/2003,15:42,272.36,272.36,272.36,272.36,134
08/28/2003,15:43,272.5,272.5,272.5,272.5,3351
08/28/2003,15:44,272.36,272.36,272.36,272.36,223
08/28/2003,15:45,272.36,272.36,272.32,272.32,559
08/28/2003,15:46,272.36,272.36,272.36,272.36,246
08/28/2003,15:47,272.36,272.36,272.36,272.36,1966
08/28/2003,15:48,272.36,272.5,272.36,272.5,492
08/28/2003,15:49,272.5,272.5,272.5,272.5,760
08/28/2003,15:51,272.59,272.63,272.59,272.63,112
08/28/2003,15:53,272.45,272.68,272.45,272.68,5831
08/28/2003,15:54,272.77,272.77,272.77,272.77,402
08/28/2003,15:55,272.59,272.77,272.59,272.59,223
08/28/2003,15:56,272.45,272.45,272.45,272.45,223
08/28/2003,15:57,272.36,272.36,272.36,272.36,1564
08/28/2003,15:59,272.41,272.41,272.41,272.41,45
08/29/2003,09:31,272.46,272.46,272.46,272.46,45
08/29/2003,09:36,273.13,273.13,272.68,273.13,491
08/29/2003,09:37,273.13,273.13,272.68,272.68,357
08/29/2003,09:38,272.46,272.46,271.79,271.79,268
08/29/2003,09:39,271.88,271.88,271.47,271.56,223
08/29/2003,09:40,271.34,271.34,270.85,270.85,179
08/29/2003,09:41,271.16,271.34,271.16,271.34,335
08/29/2003,09:42,271.2,271.2,271.2,271.2,223
08/29/2003,09:43,271.02,271.47,271.02,271.47,1228
08/29/2003,09:44,271.34,271.34,271.34,271.34,179
08/29/2003,09:46,271.34,271.34,271.34,271.34,22
08/29/2003,09:47,271.11,271.11,271.11,271.11,1117
08/29/2003,09:48,271.07,271.07,271.07,271.07,22
08/29/2003,09:49,270.67,270.67,270.67,270.67,268
08/29/2003,09:50,270.44,270.8,270.44,270.49,357
08/29/2003,09:51,270.44,270.67,270.22,270.67,5807
08/29/2003,09:52,270.44,270.44,270.35,270.35,469
08/29/2003,09:53,270.22,270.22,270.22,270.22,2233
08/29/2003,09:57,269.77,269.99,269.77,269.99,1184
08/29/2003,09:58,269.99,269.99,269.55,269.77,4467
08/29/2003,09:59,269.55,269.77,269.41,269.55,5583
08/29/2003,10:00,269.55,269.55,268.88,268.88,2278
08/29/2003,10:01,268.79,269.32,268.11,268.2,11792
08/29/2003,10:02,268.2,269.55,267.98,268.43,5271
08/29/2003,10:04,268.2,268.2,267.76,268.11,2702
08/29/2003,10:05,268.11,268.2,268.11,268.2,11658
08/29/2003,10:06,268.65,268.65,268.65,268.65,1184
08/29/2003,10:07,268.65,268.92,268.38,268.56,648
08/29/2003,10:08,268.65,268.7,268.65,268.65,6745
08/29/2003,10:09,269.1,269.14,268.92,269.14,1050
08/29/2003,10:10,269.19,269.19,269.19,269.19,469
08/29/2003,10:11,269.1,269.28,269.1,269.28,447
08/29/2003,10:13,269.55,269.55,269.55,269.55,22
08/29/2003,10:14,269.55,269.77,269.55,269.77,268
08/29/2003,10:15,269.77,269.99,269.77,269.99,268
08/29/2003,10:16,269.77,269.99,269.55,269.55,1318
08/29/2003,10:20,269.55,269.55,269.55,269.55,22
08/29/2003,10:21,269.37,269.37,269.32,269.32,89
08/29/2003,10:22,269.05,269.05,269.05,269.05,156
08/29/2003,10:23,269.5,269.5,269.5,269.5,45
08/29/2003,10:25,269.99,269.99,269.99,269.99,45
08/29/2003,10:26,269.95,269.95,269.95,269.95,424
08/29/2003,10:30,270.08,270.08,270.08,270.08,45
08/29/2003,10:31,270.04,270.04,270.04,270.04,670
08/29/2003,10:33,269.86,269.86,269.86,269.86,45
08/29/2003,10:40,269.64,269.64,269.64,269.64,45
08/29/2003,10:41,269.55,269.73,269.55,269.73,67
08/29/2003,10:42,269.59,269.77,269.55,269.77,1206
08/29/2003,10:43,269.77,269.82,269.77,269.82,4534
08/29/2003,10:45,269.77,269.77,269.77,269.77,45
08/29/2003,10:49,269.99,269.99,269.99,269.99,1117
08/29/2003,10:50,270.22,270.22,270.22,270.22,15634
08/29/2003,10:51,269.64,269.64,269.64,269.64,45
08/29/2003,10:52,269.86,269.86,269.86,269.86,223
08/29/2003,10:57,269.99,269.99,269.99,269.99,223
08/29/2003,10:59,269.77,269.77,269.77,269.77,447
08/29/2003,11:01,269.64,269.64,269.64,269.64,223
08/29/2003,11:02,269.5,269.5,269.5,269.5,67
08/29/2003,11:05,269.23,269.5,269.23,269.5,670
08/29/2003,11:06,269.19,269.19,269.19,269.19,223
08/29/2003,11:07,269.19,269.19,269.19,269.19,670
08/29/2003,11:08,269.23,269.23,269.23,269.23,223
08/29/2003,11:10,269.23,269.23,269.23,269.23,22
08/29/2003,11:17,269.32,269.32,269.32,269.32,67
08/29/2003,11:18,269.32,269.32,269.32,269.32,45
08/29/2003,11:21,268.88,268.88,268.88,268.88,670
08/29/2003,11:23,268.92,268.97,268.92,268.97,67
08/29/2003,11:24,268.97,269.19,268.97,269.19,45
08/29/2003,11:25,269.19,269.32,269.14,269.32,179
08/29/2003,11:26,269.28,269.28,269.28,269.28,112
08/29/2003,11:27,269.28,269.41,269.28,269.41,447
08/29/2003,11:32,269.28,269.46,269.28,269.46,514
08/29/2003,11:36,269.1,269.1,269.1,269.1,447
08/29/2003,11:37,269.1,269.1,269.1,269.1,1251
08/29/2003,11:41,269.1,269.1,269.1,269.1,1117
08/29/2003,11:44,269.32,269.32,269.32,269.32,1117
08/29/2003,11:47,269.55,269.55,269.55,269.55,447
08/29/2003,11:49,269.55,269.55,269.55,269.55,670
08/29/2003,11:53,269.55,269.55,269.55,269.55,22
08/29/2003,11:54,269.77,269.77,269.77,269.77,1139
08/29/2003,11:58,269.77,270.04,269.77,270.04,1385
08/29/2003,11:59,270.13,270.13,270.13,270.13,536
08/29/2003,12:01,270.13,270.13,270.13,270.13,45
08/29/2003,12:03,270.22,270.22,270.22,270.22,1117
08/29/2003,12:04,270.22,270.22,270.22,270.22,670
08/29/2003,12:05,270.22,270.22,270.22,270.22,558
08/29/2003,12:06,270.22,270.22,270.22,270.22,223
08/29/2003,12:07,270.4,270.4,270.4,270.4,22
08/29/2003,12:09,270.31,270.35,270.31,270.35,112
08/29/2003,12:10,270.26,270.35,270.26,270.35,313
08/29/2003,12:11,270.26,270.26,270.26,270.26,335
08/29/2003,12:13,270.26,270.26,270.26,270.26,112
08/29/2003,12:14,270.35,270.35,270.35,270.35,112
08/29/2003,12:16,270.26,270.26,270.26,270.26,179
08/29/2003,12:17,270.22,270.22,270.22,270.22,692
08/29/2003,12:19,270.04,270.04,270.04,270.04,22
08/29/2003,12:47,270.35,270.35,270.35,270.35,22
08/29/2003,12:50,269.99,269.99,269.99,269.99,89
08/29/2003,12:52,270.08,270.08,270.08,270.08,223
08/29/2003,13:00,270.17,270.17,270.17,270.17,45
08/29/2003,13:11,270.08,270.08,270.08,270.08,45
08/29/2003,13:17,269.91,269.91,269.91,269.91,447
08/29/2003,13:20,269.99,269.99,269.99,269.99,22
08/29/2003,13:21,269.99,269.99,269.99,269.99,22
08/29/2003,13:23,269.99,270.31,269.99,270.31,268
08/29/2003,13:24,270.31,270.31,270.31,270.31,134
08/29/2003,13:32,270.13,270.13,270.13,270.13,45
08/29/2003,13:33,270.13,270.13,270.13,270.13,45
08/29/2003,13:34,270.13,270.13,270.13,270.13,201
08/29/2003,13:38,270.17,270.17,270.17,270.17,67
08/29/2003,13:40,270.4,270.4,270.4,270.4,45
08/29/2003,13:45,270.44,270.44,270.44,270.44,22
08/29/2003,13:49,270.67,270.85,270.67,270.85,782
08/29/2003,13:50,270.89,270.89,270.89,270.89,22
08/29/2003,13:55,271.07,271.07,271.07,271.07,558
08/29/2003,14:00,271.07,271.07,271.07,271.07,67
08/29/2003,14:01,271.07,271.07,271.07,271.07,223
08/29/2003,14:17,271.02,271.11,271.02,271.11,1184
08/29/2003,14:18,271.2,271.2,271.2,271.2,45
08/29/2003,14:22,271.2,271.2,271.2,271.2,45
08/29/2003,14:27,270.71,270.71,270.71,270.71,67
08/29/2003,14:30,270.67,270.67,270.67,270.67,134
08/29/2003,14:31,270.67,270.67,270.67,270.67,45
08/29/2003,14:53,271.07,271.07,271.07,271.07,156
08/29/2003,14:58,271.29,271.34,271.29,271.34,112
08/29/2003,15:01,271.34,271.34,271.34,271.34,67
08/29/2003,15:02,271.47,271.47,271.47,271.47,938
08/29/2003,15:05,271.47,271.47,271.47,271.47,223
08/29/2003,15:07,271.47,271.47,271.47,271.47,223
08/29/2003,15:08,271.29,271.56,271.29,271.56,335
08/29/2003,15:09,271.56,271.56,271.56,271.56,558
08/29/2003,15:11,271.79,271.79,271.79,271.79,67
08/29/2003,15:12,271.47,271.52,271.47,271.52,67
08/29/2003,15:13,271.79,271.79,271.79,271.79,22
08/29/2003,15:16,271.61,271.61,271.61,271.61,112
08/29/2003,15:17,271.56,271.56,271.56,271.56,45
08/29/2003,15:18,271.7,271.7,271.7,271.7,112
08/29/2003,15:19,271.65,271.65,271.65,271.65,22
08/29/2003,15:21,271.65,271.65,271.65,271.65,22
08/29/2003,15:22,271.7,271.7,271.65,271.65,5628
08/29/2003,15:23,271.61,271.61,271.56,271.56,4467
08/29/2003,15:25,271.56,271.56,271.56,271.56,45
08/29/2003,15:27,271.79,271.92,271.61,271.92,1206
08/29/2003,15:30,271.79,271.79,271.79,271.79,335
08/29/2003,15:34,271.79,271.79,271.79,271.79,335
08/29/2003,15:35,271.79,271.79,271.79,271.79,402
08/29/2003,15:37,271.83,271.83,271.83,271.83,22
08/29/2003,15:39,271.79,271.79,271.79,271.79,45
08/29/2003,15:42,271.65,271.79,271.65,271.79,491
08/29/2003,15:43,271.79,271.79,271.79,271.79,89
08/29/2003,15:45,271.56,271.56,271.56,271.56,670
08/29/2003,15:47,271.56,271.56,271.56,271.56,22
08/29/2003,15:48,271.52,271.56,271.52,271.56,89
08/29/2003,15:49,271.52,271.52,271.52,271.52,89
08/29/2003,15:50,271.52,271.52,271.47,271.47,380
08/29/2003,15:51,271.38,271.38,271.34,271.34,782
08/29/2003,15:52,271.34,271.34,271.34,271.34,45
08/29/2003,15:54,271.34,271.34,271.34,271.34,112
08/29/2003,15:55,271.34,271.34,271.29,271.29,670
08/29/2003,15:56,271.29,271.29,271.29,271.29,22
08/29/2003,15:57,271.34,271.34,270.98,271.34,424
08/29/2003,15:58,271.34,271.34,271.34,271.34,112
08/29/2003,15:59,271.34,271.34,271.34,271.34,134
09/02/2003,09:30,271.02,271.02,271.02,271.02,134
09/02/2003,09:38,270.79,270.79,270.79,270.79,2679
09/02/2003,09:39,270.12,270.3,270.12,270.3,1652
09/02/2003,09:40,270.12,270.3,270.03,270.3,3728
09/02/2003,09:41,270.03,270.03,269.54,269.58,2500
09/02/2003,09:42,269.99,269.99,269.58,269.81,5938
09/02/2003,09:43,269.54,269.72,269.54,269.72,1831
09/02/2003,09:44,269.09,269.09,269.09,269.09,22
09/02/2003,09:45,269.09,269.18,268.78,269.04,5670
09/02/2003,09:46,268.64,269.04,268.55,268.55,1473
09/02/2003,09:47,268.55,268.87,268.55,268.87,335
09/02/2003,09:48,268.55,268.55,268.55,268.55,223
09/02/2003,09:49,268.73,268.73,268.73,268.73,446
09/02/2003,09:50,268.46,268.55,268.46,268.55,580
09/02/2003,09:51,268.73,268.73,268.33,268.33,5603
09/02/2003,09:52,268.24,268.37,268.01,268.1,670
09/02/2003,09:53,267.92,267.92,267.92,267.92,446
09/02/2003,09:54,267.79,267.79,267.79,267.79,558
09/02/2003,09:55,267.7,267.7,267.66,267.66,2433
09/02/2003,09:56,267.75,267.75,267.43,267.43,8126
09/02/2003,09:57,267.3,267.3,266.85,266.85,357
09/02/2003,09:58,266.8,267.21,266.8,267.21,513
09/02/2003,09:59,267.43,267.52,267.39,267.43,1339
09/02/2003,10:00,267.52,267.57,267.52,267.57,89
09/02/2003,10:01,267.66,267.7,267.52,267.61,6541
09/02/2003,10:03,267.61,267.61,267.61,267.61,11162
09/02/2003,10:04,267.88,267.88,267.79,267.79,7032
09/02/2003,10:05,267.88,267.88,267.43,267.43,7434
09/02/2003,10:06,267.66,267.66,267.66,267.66,670
09/02/2003,10:07,267.88,267.88,267.88,267.88,22
09/02/2003,10:09,267.52,267.52,267.52,267.52,3371
09/02/2003,10:11,267.66,267.66,267.43,267.43,670
09/02/2003,10:12,267.07,267.07,267.07,267.07,1116
09/02/2003,10:13,266.89,266.89,266.63,266.63,2322
09/02/2003,10:14,266.76,266.76,266.76,266.76,871
09/02/2003,10:15,266.72,266.72,266.72,266.72,871
09/02/2003,10:16,266.54,266.54,266.54,266.54,22
09/02/2003,10:17,266.27,266.27,266.27,266.27,22
09/02/2003,10:18,266.4,266.4,266.4,266.4,5358
09/02/2003,10:20,267.12,267.12,267.12,267.12,558
09/02/2003,10:21,266.98,266.98,266.98,266.98,446
09/02/2003,10:22,266.76,266.76,266.54,266.54,558
09/02/2003,10:23,266.54,266.54,266.4,266.4,357
09/02/2003,10:25,266.72,266.72,266.72,266.72,357
09/02/2003,10:26,266.54,266.76,266.54,266.76,357
09/02/2003,10:27,266.98,266.98,266.98,266.98,4465
09/02/2003,10:28,266.98,267.03,266.72,267.03,5648
09/02/2003,10:29,267.48,267.48,267.48,267.48,45
09/02/2003,10:30,267.52,267.52,267.52,267.52,179
09/02/2003,10:31,267.34,267.34,267.34,267.34,268
09/02/2003,10:33,267.66,267.66,267.66,267.66,223
09/02/2003,10:37,268.42,268.42,268.42,268.42,22
09/02/2003,10:39,268.42,268.42,268.42,268.42,223
09/02/2003,10:40,268.55,268.55,268.55,268.55,290
09/02/2003,10:41,268.78,268.78,268.55,268.64,3639
09/02/2003,10:42,268.55,268.55,268.55,268.55,446
09/02/2003,10:43,268.46,268.46,268.33,268.33,893
09/02/2003,10:44,268.55,268.55,268.55,268.55,223
09/02/2003,10:45,268.46,268.55,268.33,268.33,1697
09/02/2003,10:46,268.19,268.19,268.19,268.19,45
09/02/2003,10:47,268.28,268.28,267.97,267.97,134
09/02/2003,10:48,267.97,267.97,267.97,267.97,625
09/02/2003,10:49,268.19,268.19,268.19,268.19,22
09/02/2003,10:52,268.37,268.37,268.37,268.37,2232
09/02/2003,10:53,268.1,268.1,268.1,268.1,268
09/02/2003,10:54,268.24,268.24,268.24,268.24,45
09/02/2003,10:55,268.24,268.24,268.15,268.15,1652
09/02/2003,10:56,268.19,268.19,268.19,268.19,89
09/02/2003,10:57,268.19,268.19,267.97,267.97,268
09/02/2003,10:59,267.92,267.97,267.92,267.97,893
09/02/2003,11:01,268.15,268.15,268.15,268.15,22
09/02/2003,11:02,267.88,267.88,267.88,267.88,670
09/02/2003,11:03,268.15,268.24,268.15,268.24,5358
09/02/2003,11:05,268.28,268.28,268.28,268.28,357
09/02/2003,11:06,268.42,268.42,268.42,268.42,134
09/02/2003,11:08,268.19,268.37,267.88,267.88,3014
09/02/2003,11:10,268.1,268.1,268.1,268.1,223
09/02/2003,11:17,267.88,267.88,267.88,267.88,223
09/02/2003,11:19,267.88,267.88,267.88,267.88,2232
09/02/2003,11:20,268.06,268.1,267.88,268.1,603
09/02/2003,11:21,268.1,268.1,268.1,268.1,781
09/02/2003,11:22,268.1,268.1,268.1,268.1,670
09/02/2003,11:23,268.24,268.24,268.24,268.24,558
09/02/2003,11:27,268.33,268.33,268.24,268.33,1563
09/02/2003,11:28,268.24,268.24,268.19,268.19,45
09/02/2003,11:29,268.15,268.15,268.15,268.15,45
09/02/2003,11:30,268.19,268.19,268.19,268.19,89
09/02/2003,11:33,268.01,268.01,268.01,268.01,22
09/02/2003,11:37,268.1,268.1,268.1,268.1,22
09/02/2003,11:38,268.1,268.1,268.1,268.1,22
09/02/2003,11:41,267.83,267.83,267.83,267.83,223
09/02/2003,11:46,267.92,268.1,267.88,268.1,1339
09/02/2003,11:52,268.19,268.19,268.19,268.19,446
09/02/2003,11:58,267.88,267.88,267.88,267.88,112
09/02/2003,12:08,268.15,268.15,268.15,268.15,112
09/02/2003,12:12,268.37,268.37,268.37,268.37,22
09/02/2003,12:13,268.28,268.28,268.28,268.28,112
09/02/2003,12:19,268.55,268.55,268.55,268.55,2590
09/02/2003,12:21,268.55,268.55,268.55,268.55,45
09/02/2003,12:22,268.28,268.28,268.28,268.28,45
09/02/2003,12:23,268.28,268.28,268.28,268.28,22
09/02/2003,12:24,268.15,268.15,268.15,268.15,268
09/02/2003,12:27,268.33,268.33,268.33,268.33,112
09/02/2003,12:29,268.15,268.15,268.15,268.15,89
09/02/2003,12:35,268.15,268.15,268.15,268.15,22
09/02/2003,12:38,268.28,268.28,268.28,268.28,223
09/02/2003,12:50,268.1,268.1,268.1,268.1,1005
09/02/2003,12:53,268.15,268.15,268.15,268.15,179
09/02/2003,12:57,268.24,268.24,268.24,268.24,268
09/02/2003,13:00,268.15,268.15,268.15,268.15,22
09/02/2003,13:02,268.1,268.19,268.1,268.19,446
09/02/2003,13:05,267.66,267.66,267.66,267.66,22
09/02/2003,13:10,267.97,267.97,267.97,267.97,67
09/02/2003,13:15,267.97,267.97,267.97,267.97,45
09/02/2003,13:43,267.88,267.88,267.88,267.88,45
09/02/2003,13:45,267.75,267.75,267.75,267.75,22
09/02/2003,13:55,267.48,267.48,267.48,267.48,670
09/02/2003,14:14,267.43,267.52,267.43,267.52,246
09/02/2003,14:16,267.61,267.61,267.61,267.61,223
09/02/2003,14:19,267.83,267.83,267.83,267.83,558
09/02/2003,14:22,267.79,267.79,267.79,267.79,156
09/02/2003,14:23,267.79,267.79,267.79,267.79,313
09/02/2003,14:24,267.79,267.88,267.66,267.79,469
09/02/2003,14:25,267.79,267.79,267.79,267.79,112
09/02/2003,14:26,267.79,267.79,267.61,267.79,692
09/02/2003,14:27,267.83,267.83,267.79,267.83,179
09/02/2003,14:28,267.83,267.83,267.83,267.83,45
09/02/2003,14:29,267.83,267.83,267.83,267.83,67
09/02/2003,14:30,267.83,267.83,267.83,267.83,45
09/02/2003,14:33,267.88,267.88,267.88,267.88,67
09/02/2003,14:34,267.88,267.88,267.88,267.88,246
09/02/2003,14:35,267.88,267.88,267.88,267.88,67
09/02/2003,14:36,267.88,267.88,267.88,267.88,112
09/02/2003,14:37,267.88,267.88,267.88,267.88,67
09/02/2003,14:38,267.88,267.88,267.88,267.88,670
09/02/2003,14:39,267.88,267.88,267.88,267.88,134
09/02/2003,14:40,267.88,267.88,267.88,267.88,89
09/02/2003,14:42,267.88,267.88,267.88,267.88,112
09/02/2003,14:43,267.88,267.88,267.88,267.88,8483
09/02/2003,14:46,268.06,268.33,268.06,268.24,357
09/02/2003,14:49,268.33,268.33,268.33,268.33,3349
09/02/2003,14:50,268.33,268.33,268.33,268.33,4465
09/02/2003,14:52,268.33,268.33,268.33,268.33,3349
09/02/2003,14:53,268.24,268.46,268.24,268.46,134
09/02/2003,14:55,268.46,268.46,268.46,268.46,22
09/02/2003,14:59,268.6,268.6,268.6,268.6,89
09/02/2003,15:00,268.64,268.64,268.64,268.64,45
09/02/2003,15:01,268.46,268.46,268.46,268.46,45
09/02/2003,15:03,268.78,268.78,268.73,268.73,625
09/02/2003,15:08,268.69,268.69,268.69,268.69,223
09/02/2003,15:10,268.55,269,268.55,269,6273
09/02/2003,15:11,268.64,268.64,268.64,268.64,45
09/02/2003,15:12,268.78,268.78,268.78,268.78,45
09/02/2003,15:13,268.78,268.78,268.78,268.78,45
09/02/2003,15:15,268.87,269.04,268.87,269.04,781
09/02/2003,15:16,269.04,269.04,268.78,268.78,402
09/02/2003,15:17,268.78,268.78,268.78,268.78,22
09/02/2003,15:18,268.78,268.78,268.78,268.78,22
09/02/2003,15:20,269,269,269,269,22
09/02/2003,15:21,268.82,268.95,268.82,268.95,67
09/02/2003,15:22,269.22,269.31,269.22,269.31,1786
09/02/2003,15:23,269.4,269.4,269.4,269.4,893
09/02/2003,15:24,269.22,269.22,269.22,269.22,223
09/02/2003,15:25,269.22,269.22,269.22,269.22,335
09/02/2003,15:28,269.22,269.22,269.22,269.22,179
09/02/2003,15:29,269.22,269.22,269.22,269.22,357
09/02/2003,15:31,269.27,269.27,269.27,269.27,22
09/02/2003,15:34,269.27,269.36,269.27,269.36,45
09/02/2003,15:36,269.22,269.22,269.22,269.22,6027
09/02/2003,15:37,269.27,269.27,269.22,269.22,1563
09/02/2003,15:38,269.4,269.4,269.31,269.31,45
09/02/2003,15:42,269.22,269.22,269.22,269.22,89
09/02/2003,15:45,269.18,269.22,269.13,269.22,6719
09/02/2003,15:46,269.18,269.18,268.91,269.09,1116
09/02/2003,15:47,269.22,269.22,269.22,269.22,22
09/02/2003,15:48,269.45,269.45,269.45,269.45,89
09/02/2003,15:51,269.72,269.72,269.72,269.72,223
09/02/2003,15:52,269.45,269.49,269.45,269.49,112
09/02/2003,15:53,269.63,269.9,269.63,269.9,179
09/02/2003,15:54,269.9,270.12,269.81,270.12,2188
09/02/2003,15:55,269.9,269.9,269.81,269.81,3058
09/02/2003,15:56,269.81,269.81,269.81,269.81,67
09/02/2003,15:57,270.12,270.12,270.12,270.12,558
09/02/2003,15:58,270.12,270.12,269.85,270.12,156
09/02/2003,15:59,270.12,270.21,270.12,270.21,313
09/03/2003,09:33,270.52,270.52,270.52,270.52,1116
09/03/2003,09:35,269.4,269.4,269.4,269.4,893
09/03/2003,09:36,269.18,269.85,269.18,269.85,938
09/03/2003,09:37,269.9,270.97,269.9,270.3,13240
09/03/2003,09:38,270.43,270.57,270.3,270.57,447
09/03/2003,09:39,270.21,270.3,270.08,270.3,1362
09/03/2003,09:40,270.52,270.52,270.52,270.52,893
09/03/2003,09:41,270.75,270.75,270.52,270.52,6207
09/03/2003,09:42,270.75,270.97,270.75,270.97,134
09/03/2003,09:43,271.11,271.2,270.97,271.2,6832
09/03/2003,09:44,271.2,271.2,271.2,271.2,447
09/03/2003,09:45,271.64,271.87,271.55,271.87,5671
09/03/2003,09:46,271.87,272.09,271.69,271.87,7033
09/03/2003,09:47,272.09,272.09,272.09,272.09,5604
09/03/2003,09:48,272.09,272.31,271.87,272.31,3818
09/03/2003,09:49,272.14,272.27,272.14,272.27,491
09/03/2003,09:50,272.31,272.31,272.31,272.31,402
09/03/2003,09:51,272.09,272.09,271.87,271.87,781
09/03/2003,09:53,271.87,272.14,271.87,272.14,2702
09/03/2003,09:54,271.87,272.36,271.87,272.36,960
09/03/2003,09:55,271.87,272.09,271.87,272.09,558
09/03/2003,09:56,272.14,272.14,272,272,5649
09/03/2003,09:57,271.64,271.64,271.64,271.64,335
09/03/2003,09:58,272,272,272,272,1563
09/03/2003,09:59,271.96,271.96,271.96,271.96,447
09/03/2003,10:00,272,272,271.33,271.33,1429
09/03/2003,10:01,271.46,271.55,271.37,271.42,1139
09/03/2003,10:02,271.73,272.05,271.6,272.05,11677
09/03/2003,10:05,272.31,272.31,271.42,271.42,5582
09/03/2003,10:07,271.33,271.33,271.33,271.33,112
09/03/2003,10:09,271.73,271.96,271.6,271.96,558
09/03/2003,10:10,271.69,271.69,271.55,271.55,112
09/03/2003,10:11,271.55,271.55,271.55,271.55,179
09/03/2003,10:12,271.55,271.55,271.55,271.55,335
09/03/2003,10:13,271.33,271.42,271.33,271.42,447
09/03/2003,10:14,271.42,271.42,271.42,271.42,112
09/03/2003,10:17,271.55,271.6,271.55,271.6,469
09/03/2003,10:18,271.42,271.42,271.42,271.42,223
09/03/2003,10:22,271.24,271.24,271.24,271.24,45
09/03/2003,10:23,271.11,271.11,271.11,271.11,223
09/03/2003,10:24,271.11,271.11,271.11,271.11,1563
09/03/2003,10:25,270.97,270.97,270.97,270.97,4354
09/03/2003,10:27,270.34,270.43,270.34,270.43,67
09/03/2003,10:28,270.25,270.3,270.12,270.12,647
09/03/2003,10:29,270.3,270.3,270.3,270.3,22
09/03/2003,10:30,269.99,270.03,269.99,269.99,558
09/03/2003,10:31,269.99,269.99,269.85,269.85,268
09/03/2003,10:32,269.76,269.76,269.4,269.4,380
09/03/2003,10:33,269.18,269.18,269.18,269.18,246
09/03/2003,10:34,268.96,269.27,268.96,269.27,357
09/03/2003,10:35,269.31,269.63,269.31,269.36,692
09/03/2003,10:36,269.31,269.31,269.31,269.31,45
09/03/2003,10:39,269.31,269.31,269.31,269.31,89
09/03/2003,10:40,269.22,269.22,269.22,269.22,22
09/03/2003,10:43,269.31,269.31,269.31,269.31,1273
09/03/2003,10:45,269.58,269.67,269.58,269.67,112
09/03/2003,10:48,269.76,270.08,269.76,270.08,491
09/03/2003,10:49,270.08,270.08,270.08,270.08,223
09/03/2003,10:53,270.3,270.3,270.21,270.21,469
09/03/2003,10:54,270.3,270.3,270.3,270.3,7814
09/03/2003,10:56,270.3,270.3,270.3,270.3,112
09/03/2003,10:57,270.08,270.08,270.08,270.08,670
09/03/2003,10:58,270.3,270.3,270.3,270.3,201
09/03/2003,10:59,270.34,270.34,270.34,270.34,335
09/03/2003,11:00,270.43,270.43,270.43,270.43,45
09/03/2003,11:04,270.7,270.7,270.7,270.7,223
09/03/2003,11:05,270.7,270.79,270.7,270.79,335
09/03/2003,11:10,270.88,270.88,270.88,270.88,1116
09/03/2003,11:11,270.57,270.57,270.57,270.57,156
09/03/2003,11:14,270.75,270.75,270.75,270.75,536
09/03/2003,11:15,270.75,270.97,270.75,270.93,1250
09/03/2003,11:16,270.97,270.97,270.75,270.75,134
09/03/2003,11:20,270.75,270.75,270.75,270.75,223
09/03/2003,11:22,270.61,270.61,270.61,270.61,670
09/03/2003,11:23,270.75,270.75,270.75,270.75,670
09/03/2003,11:25,270.93,270.93,270.79,270.79,134
09/03/2003,11:26,270.66,270.66,270.61,270.61,134
09/03/2003,11:27,270.25,270.3,270.25,270.3,2233
09/03/2003,11:28,270.3,270.3,270.3,270.3,22
09/03/2003,11:30,270.03,270.03,269.94,270.03,714
09/03/2003,11:31,269.85,269.85,269.85,269.85,871
09/03/2003,11:34,269.85,269.85,269.85,269.85,223
09/03/2003,11:36,269.81,269.85,269.81,269.85,1474
09/03/2003,11:37,270.08,270.08,270.08,270.08,1116
09/03/2003,11:38,269.9,269.9,269.9,269.9,447
09/03/2003,11:40,269.81,269.99,269.81,269.99,268
09/03/2003,11:44,270.03,270.03,269.76,269.76,67
09/03/2003,11:51,269.54,269.54,269.54,269.54,22
09/03/2003,11:55,269.81,269.81,269.81,269.81,447
09/03/2003,11:56,269.85,269.85,269.85,269.85,22
09/03/2003,11:58,270.08,270.08,270.08,270.08,2233
09/03/2003,12:13,269.49,269.49,269.49,269.49,156
09/03/2003,12:14,269.54,269.54,269.54,269.54,67
09/03/2003,12:15,269.49,269.49,269.49,269.49,156
09/03/2003,12:19,269.85,269.85,269.85,269.85,22
09/03/2003,12:22,269.81,269.81,269.81,269.81,22
09/03/2003,12:24,269.81,269.81,269.81,269.81,22
09/03/2003,12:28,269.63,269.63,269.63,269.63,22
09/03/2003,12:29,269.85,269.85,269.85,269.85,1116
09/03/2003,12:33,269.85,269.85,269.85,269.85,22
09/03/2003,12:38,269.76,269.76,269.76,269.76,223
09/03/2003,12:40,269.67,269.67,269.67,269.67,45
09/03/2003,12:42,269.4,269.49,269.18,269.18,4666
09/03/2003,12:46,269.4,269.49,269.4,269.49,134
09/03/2003,12:47,269.09,269.18,269.09,269.18,357
09/03/2003,12:48,269,269,269,269,246
09/03/2003,12:52,269.18,269.18,269.18,269.18,112
09/03/2003,12:55,269,269,269,269,134
09/03/2003,12:56,269.22,269.22,269.22,269.22,22
09/03/2003,13:00,269.36,269.36,269.36,269.36,22
09/03/2003,13:03,269.36,269.36,269.36,269.36,89
09/03/2003,13:07,269.18,269.49,269.18,269.49,45
09/03/2003,13:20,269.4,269.4,269.13,269.13,156
09/03/2003,13:25,269.13,269.13,269.13,269.13,112
09/03/2003,13:29,269.18,269.58,269.18,269.58,45
09/03/2003,13:35,269.36,269.36,269.36,269.36,22
09/03/2003,13:41,269.4,269.4,269.4,269.4,22
09/03/2003,13:43,269.13,269.13,269.13,269.13,112
09/03/2003,13:45,269.4,269.4,269.4,269.4,45
09/03/2003,13:46,269.4,269.4,269.4,269.4,134
09/03/2003,13:49,269.45,269.45,269.45,269.45,22
09/03/2003,13:54,268.96,268.96,268.96,268.96,112
09/03/2003,13:55,268.73,268.96,268.73,268.96,1608
09/03/2003,13:56,268.96,268.96,268.96,268.96,112
09/03/2003,14:04,268.91,268.91,268.91,268.91,22
09/03/2003,14:06,269.05,269.05,269.05,269.05,45
09/03/2003,14:08,268.96,268.96,268.96,268.96,223
09/03/2003,14:09,268.73,268.73,268.73,268.73,112
09/03/2003,14:10,269.13,269.13,269.13,269.13,45
09/03/2003,14:11,269.36,269.45,269.36,269.45,335
09/03/2003,14:12,268.91,268.96,268.73,268.73,2612
09/03/2003,14:13,268.73,268.73,268.69,268.69,290
09/03/2003,14:14,268.82,268.82,268.82,268.82,45
09/03/2003,14:21,269.22,269.22,269.13,269.13,290
09/03/2003,14:22,269.27,269.31,269.27,269.31,447
09/03/2003,14:25,269.27,269.27,269.27,269.27,112
09/03/2003,14:27,269.36,269.36,269.36,269.36,67
09/03/2003,14:30,269.49,269.58,269.49,269.58,1362
09/03/2003,14:33,269.45,269.45,269.45,269.45,22
09/03/2003,14:34,269.09,269.09,269.09,269.09,45
09/03/2003,14:38,269.18,269.18,269.18,269.18,1116
09/03/2003,14:46,269.27,269.31,269.27,269.31,2523
09/03/2003,14:55,269.18,269.18,269.18,269.18,22
09/03/2003,14:56,269.22,269.22,269.22,269.22,1116
09/03/2003,14:59,269.58,269.63,269.58,269.63,290
09/03/2003,15:00,269.76,269.76,269.76,269.76,22
09/03/2003,15:05,269.36,269.36,269.36,269.36,45
09/03/2003,15:07,269.54,269.54,269.54,269.54,223
09/03/2003,15:08,269.58,269.58,269.58,269.58,380
09/03/2003,15:10,269.72,269.72,269.63,269.63,558
09/03/2003,15:11,269.4,269.4,269.4,269.4,2233
09/03/2003,15:13,269.36,269.36,269.36,269.36,223
09/03/2003,15:15,269.67,269.67,269.45,269.45,246
09/03/2003,15:16,269.31,269.31,269.31,269.31,223
09/03/2003,15:20,269.54,269.58,269.31,269.54,4242
09/03/2003,15:21,269.27,269.54,269.27,269.31,1161
09/03/2003,15:22,269.54,269.76,269.54,269.76,268
09/03/2003,15:23,269.63,269.63,269.63,269.63,223
09/03/2003,15:24,269.9,269.9,269.9,269.9,112
09/03/2003,15:27,269.63,269.63,269.63,269.63,67
09/03/2003,15:32,269.81,269.81,269.81,269.81,112
09/03/2003,15:34,269.63,269.63,269.63,269.63,22
09/03/2003,15:36,270.03,270.03,269.99,269.99,134
09/03/2003,15:41,270.08,270.08,270.08,270.08,3349
09/03/2003,15:42,270.08,270.08,270.08,270.08,7814
09/03/2003,15:43,270.12,270.12,270.12,270.12,45
09/03/2003,15:44,270.12,270.12,270.12,270.12,313
09/03/2003,15:50,270.08,270.08,270.08,270.08,67
09/03/2003,15:51,270.08,270.08,270.08,270.08,2233
09/03/2003,15:52,269.94,269.94,269.94,269.94,447
09/03/2003,15:53,269.85,269.85,269.85,269.85,67
09/03/2003,15:55,269.99,269.99,269.99,269.99,67
09/03/2003,15:58,270.34,270.48,270.34,270.34,2255
09/03/2003,15:59,270.03,270.03,270.03,270.03,45
09/04/2003,09:30,269.22,269.22,269.22,269.22,112
09/04/2003,09:31,270.12,270.12,270.12,270.12,112
09/04/2003,09:36,268.82,268.82,268.82,268.82,112
09/04/2003,09:38,269.22,269.22,269.22,269.22,223
09/04/2003,09:39,269.81,269.81,269.63,269.67,491
09/04/2003,09:40,269,269.45,269,269.31,5112
09/04/2003,09:41,269.22,269.22,269.09,269.09,379
09/04/2003,09:42,269.09,269.09,269.09,269.09,24556
09/04/2003,09:43,269.67,269.67,269.67,269.67,268
09/04/2003,09:44,269.31,269.72,268.96,268.96,7880
09/04/2003,09:48,268.96,268.96,268.87,268.87,223
09/04/2003,09:49,269.22,269.22,269.22,269.22,5581
09/04/2003,09:50,269.54,269.54,269.54,269.54,223
09/04/2003,09:52,269.22,269.22,269.18,269.22,7233
09/04/2003,09:53,268.78,268.78,268.51,268.51,335
09/04/2003,09:54,268.51,268.82,268.51,268.51,893
09/04/2003,09:56,269,269,269,269,446
09/04/2003,09:57,268.78,268.78,268.78,268.78,1786
09/04/2003,10:00,269.76,269.76,269.76,269.76,45
09/04/2003,10:01,269.9,269.9,269.9,269.9,22
09/04/2003,10:04,269.18,269.18,269.18,269.18,446
09/04/2003,10:06,269.18,269.18,269.18,269.18,134
09/04/2003,10:07,269.18,269.18,269.18,269.18,4554
09/04/2003,10:08,269.54,269.54,269.54,269.54,67
09/04/2003,10:09,269.18,269.18,269.18,269.18,67
09/04/2003,10:10,269.18,269.18,269.18,269.18,67
09/04/2003,10:11,269,269,269,269,1674
09/04/2003,10:12,269.58,269.58,269.58,269.58,67
09/04/2003,10:13,269.36,269.4,269.27,269.27,335
09/04/2003,10:14,269.58,269.58,269.58,269.58,67
09/04/2003,10:15,269.45,269.45,269.45,269.45,290
09/04/2003,10:16,269.45,269.45,269.45,269.45,446
09/04/2003,10:17,269.67,269.67,269.49,269.49,1897
09/04/2003,10:18,269.45,269.45,269.45,269.45,313
09/04/2003,10:19,269.31,269.31,269.31,269.31,446
09/04/2003,10:20,269.36,269.36,269.36,269.36,446
09/04/2003,10:21,269.49,269.49,269.49,269.49,67
09/04/2003,10:22,269.49,269.49,269.49,269.49,67
09/04/2003,10:23,269.45,269.45,269.18,269.18,1741
09/04/2003,10:24,269.45,269.45,269.45,269.45,67
09/04/2003,10:27,269.45,269.45,269.45,269.45,67
09/04/2003,10:29,269.67,269.9,269.67,269.67,5201
09/04/2003,10:30,269.67,269.9,269.04,269.58,9889
09/04/2003,10:31,268.87,269,267.21,268.15,2813
09/04/2003,10:32,268.01,268.06,268.01,268.06,1116
09/04/2003,10:33,267.88,269.22,267.88,269.22,10224
09/04/2003,10:34,269.67,270.08,269.4,269.54,1942
09/04/2003,10:35,270.03,270.03,268.73,268.73,5335
09/04/2003,10:36,268.51,268.51,267.92,267.92,1205
09/04/2003,10:37,268.46,268.46,268.1,268.1,4308
09/04/2003,10:38,268.06,268.06,267.66,267.66,2143
09/04/2003,10:39,267.43,267.43,266.98,266.98,982
09/04/2003,10:40,267.21,267.21,267.21,267.21,446
09/04/2003,10:41,266.63,267.12,266.54,266.54,6273
09/04/2003,10:42,266.54,266.76,266.54,266.76,2009
09/04/2003,10:43,266.72,266.72,266.72,266.72,313
09/04/2003,10:44,266.76,266.76,266.63,266.72,6117
09/04/2003,10:45,266.54,266.63,266.54,266.54,1808
09/04/2003,10:46,266.54,266.76,266.09,266.13,2456
09/04/2003,10:47,266.54,266.54,266.54,266.54,647
09/04/2003,10:48,266.18,266.27,266.18,266.27,469
09/04/2003,10:49,266.09,266.09,265.86,265.95,24824
09/04/2003,10:51,266.09,266.09,266.09,266.09,3349
09/04/2003,10:52,266.18,266.58,266.18,266.58,4509
09/04/2003,10:53,266.54,266.67,266.54,266.67,268
09/04/2003,10:55,266.81,266.94,266.81,266.94,848
09/04/2003,10:56,267.25,267.25,267.25,267.25,3349
09/04/2003,10:57,267.07,267.07,267.07,267.07,223
09/04/2003,11:00,266.94,266.94,266.58,266.67,3326
09/04/2003,11:01,266.49,266.49,266.49,266.49,1339
09/04/2003,11:02,266.31,266.31,266.31,266.31,804
09/04/2003,11:04,266.58,266.63,266.58,266.63,89
09/04/2003,11:05,266.54,266.54,266.54,266.54,112
09/04/2003,11:10,266.31,266.31,266.31,266.31,112
09/04/2003,11:11,266.72,266.72,266.72,266.72,45
09/04/2003,11:14,266.54,266.54,266.54,266.54,1116
09/04/2003,11:16,266.63,266.63,266.63,266.63,45
09/04/2003,11:17,266.63,266.63,266.63,266.63,179
09/04/2003,11:20,266.63,266.63,266.63,266.63,89
09/04/2003,11:23,266.45,266.45,266.45,266.45,446
09/04/2003,11:24,266.31,266.31,266.22,266.22,11385
09/04/2003,11:26,266.09,266.09,266,266,156
09/04/2003,11:28,266.04,266.09,266.04,266.09,156
09/04/2003,11:29,266.09,266.09,266.09,266.09,223
09/04/2003,11:30,266.04,266.36,266.04,266.36,335
09/04/2003,11:33,266.45,266.45,266.45,266.45,45
09/04/2003,11:34,266.09,266.09,266.09,266.09,223
09/04/2003,11:35,266.04,266.04,266.04,266.04,1116
09/04/2003,11:36,265.64,265.64,265.6,265.6,45
09/04/2003,11:38,265.64,265.64,265.46,265.64,112
09/04/2003,11:41,265.42,265.42,265.15,265.15,223
09/04/2003,11:42,265.06,265.42,265.06,265.28,670
09/04/2003,11:43,264.97,265.28,264.97,265.28,268
09/04/2003,11:44,265.28,265.28,264.97,264.97,2924
09/04/2003,11:45,265.19,265.33,265.19,265.33,67
09/04/2003,11:46,265.1,265.1,265.1,265.1,22
09/04/2003,11:49,265.37,265.37,265.37,265.37,2232
09/04/2003,11:50,265.64,265.64,265.64,265.64,670
09/04/2003,11:51,265.6,265.6,265.6,265.6,22
09/04/2003,11:54,265.46,265.51,265.46,265.51,246
09/04/2003,11:55,265.64,265.64,265.64,265.64,2902
09/04/2003,11:57,265.64,265.64,265.51,265.51,469
09/04/2003,11:58,265.51,265.64,265.51,265.64,179
09/04/2003,11:59,265.55,265.55,265.55,265.55,22
09/04/2003,12:00,265.46,265.64,265.46,265.46,893
09/04/2003,12:01,265.55,265.55,265.55,265.55,45
09/04/2003,12:02,265.46,265.46,265.46,265.46,156
09/04/2003,12:03,265.46,265.64,265.46,265.64,1496
09/04/2003,12:04,265.51,265.95,265.51,265.95,491
09/04/2003,12:05,265.64,265.64,265.64,265.64,625
09/04/2003,12:06,265.64,265.64,265.64,265.64,2701
09/04/2003,12:07,265.64,265.64,265.64,265.64,223
09/04/2003,12:08,265.77,265.77,265.77,265.77,379
09/04/2003,12:10,266,266,266,266,67
09/04/2003,12:12,266.04,266.18,266,266.18,938
09/04/2003,12:13,266.09,266.09,266.09,266.09,1339
09/04/2003,12:14,266.27,266.31,266.27,266.31,1005
09/04/2003,12:15,266.27,266.27,266.27,266.27,1719
09/04/2003,12:16,266.18,266.18,266.18,266.18,313
09/04/2003,12:18,266.18,266.18,266.18,266.18,670
09/04/2003,12:23,266.04,266.04,266.04,266.04,134
09/04/2003,12:30,266.18,266.18,266.18,266.18,1116
09/04/2003,12:32,266.18,266.18,266.18,266.18,67
09/04/2003,12:33,266.18,266.18,266.18,266.18,156
09/04/2003,12:34,266.18,266.18,266.18,266.18,2232
09/04/2003,12:37,266.31,266.31,266.31,266.31,670
09/04/2003,12:39,266.18,266.18,266.18,266.18,1116
09/04/2003,12:40,266.31,266.31,266.31,266.31,112
09/04/2003,12:43,266.4,266.45,266.4,266.45,2232
09/04/2003,12:44,266.36,266.36,266.36,266.36,4465
09/04/2003,12:45,266.4,266.45,266.4,266.45,4509
09/04/2003,12:46,266.67,266.67,266.67,266.67,223
09/04/2003,12:48,266.72,266.81,266.72,266.81,268
09/04/2003,12:51,266.72,266.89,266.72,266.89,1138
09/04/2003,12:54,266.98,267.16,266.98,267.16,4465
09/04/2003,12:57,266.94,266.94,266.94,266.94,223
09/04/2003,13:00,266.94,266.94,266.94,266.94,89
09/04/2003,13:01,266.98,266.98,266.98,266.98,223
09/04/2003,13:03,266.89,266.89,266.63,266.81,1228
09/04/2003,13:04,266.58,266.72,266.54,266.54,2679
09/04/2003,13:05,266.54,266.72,266.54,266.72,156
09/04/2003,13:06,266.72,266.72,266.54,266.54,513
09/04/2003,13:07,266.81,266.81,266.81,266.81,446
09/04/2003,13:09,266.76,266.76,266.76,266.76,22
09/04/2003,13:10,266.63,266.63,266.63,266.63,22
09/04/2003,13:11,266.89,266.89,266.63,266.63,424
09/04/2003,13:13,266.81,266.81,266.81,266.81,558
09/04/2003,13:20,266.72,266.72,266.67,266.67,893
09/04/2003,13:22,266.67,266.67,266.67,266.67,45
09/04/2003,13:27,266.94,266.98,266.94,266.98,3349
09/04/2003,13:32,266.94,266.94,266.94,266.94,22
09/04/2003,13:34,266.94,266.98,266.94,266.98,3014
09/04/2003,13:35,266.98,266.98,266.98,266.98,22
09/04/2003,13:40,266.76,266.76,266.76,266.76,2232
09/04/2003,13:41,266.94,266.98,266.94,266.98,134
09/04/2003,13:47,267.07,267.39,267.07,267.12,290
09/04/2003,13:52,267.43,267.43,267.43,267.43,3572
09/04/2003,13:53,267.43,267.43,267.43,267.43,893
09/04/2003,13:55,267.43,267.43,267.43,267.43,22
09/04/2003,13:58,267.61,267.61,267.61,267.61,22
09/04/2003,14:00,267.61,267.61,267.61,267.61,670
09/04/2003,14:01,267.66,267.75,267.66,267.75,1138
09/04/2003,14:02,267.61,267.61,267.61,267.61,45
09/04/2003,14:04,267.79,267.79,267.79,267.79,112
09/04/2003,14:07,267.88,267.88,267.88,267.88,4375
09/04/2003,14:08,268.24,268.33,268.24,268.28,1384
09/04/2003,14:09,268.37,268.37,268.37,268.37,446
09/04/2003,14:10,268.64,268.69,268.55,268.69,112
09/04/2003,14:11,268.42,268.78,268.42,268.78,47326
09/04/2003,14:13,268.6,268.6,268.51,268.51,513
09/04/2003,14:14,268.28,268.28,267.88,267.88,156
09/04/2003,14:15,267.88,267.88,267.88,267.88,22
09/04/2003,14:16,268.1,268.1,268.1,268.1,22
09/04/2003,14:17,268.24,268.24,268.24,268.24,6742
09/04/2003,14:18,267.92,268.28,267.92,268.28,2790
09/04/2003,14:19,268.06,268.06,268.06,268.06,22
09/04/2003,14:20,267.97,267.97,267.97,267.97,22
09/04/2003,14:21,268.01,268.06,268.01,268.06,89
09/04/2003,14:22,268.33,268.33,268.1,268.1,45
09/04/2003,14:23,268.01,268.01,268.01,268.01,1674
09/04/2003,14:26,268.1,268.1,268.1,268.1,45
09/04/2003,14:27,268.15,268.15,268.15,268.15,134
09/04/2003,14:28,267.79,267.88,267.79,267.88,1116
09/04/2003,14:29,267.88,267.88,267.61,267.61,1786
09/04/2003,14:30,267.61,267.88,267.61,267.88,201
09/04/2003,14:31,267.88,268.01,267.88,267.92,112
09/04/2003,14:34,268.01,268.01,268.01,268.01,22
09/04/2003,14:35,268.01,268.01,268.01,268.01,22
09/04/2003,14:41,268.01,268.01,268.01,268.01,22
09/04/2003,14:42,267.66,267.66,267.66,267.66,22
09/04/2003,14:43,267.66,267.66,267.66,267.66,22
09/04/2003,14:44,267.97,267.97,267.52,267.52,1964
09/04/2003,14:45,267.48,267.48,267.43,267.43,290
09/04/2003,14:46,267.21,267.21,267.21,267.21,45
09/04/2003,14:47,267.48,267.48,267.48,267.48,22
09/04/2003,14:49,267.16,267.3,267.07,267.07,2165
09/04/2003,14:50,267.07,267.07,267.03,267.03,246
09/04/2003,14:51,267.3,267.3,267.3,267.3,22
09/04/2003,14:52,267.12,267.12,267.12,267.12,22
09/04/2003,14:55,267.12,267.12,267.12,267.12,22
09/04/2003,14:58,267.12,267.12,267.12,267.12,22
09/04/2003,14:59,267.39,267.39,267.39,267.39,22
09/04/2003,15:03,267.12,267.12,267.12,267.12,22
09/04/2003,15:04,267.12,267.12,267.12,267.12,22
09/04/2003,15:06,267.12,267.12,267.12,267.12,22
09/04/2003,15:09,267.39,267.39,267.39,267.39,22
09/04/2003,15:10,267.43,267.43,267.43,267.43,22
09/04/2003,15:12,267.52,267.52,267.52,267.52,22
09/04/2003,15:15,267.16,267.16,267.16,267.16,45
09/04/2003,15:18,267.16,267.43,267.16,267.43,67
09/04/2003,15:20,267.39,267.39,267.12,267.34,871
09/04/2003,15:22,267.34,267.34,267.34,267.34,22
09/04/2003,15:24,267.34,267.34,267.34,267.34,45
09/04/2003,15:25,267.25,267.25,267.25,267.25,22
09/04/2003,15:26,267.34,267.34,267.34,267.34,201
09/04/2003,15:29,267.25,267.25,267.21,267.21,692
09/04/2003,15:30,267.03,267.07,267.03,267.07,357
09/04/2003,15:31,267.16,267.16,267.16,267.16,89
09/04/2003,15:32,267.25,267.25,267.12,267.12,45
09/04/2003,15:35,267.16,267.16,267.16,267.16,22
09/04/2003,15:36,267.25,267.25,267.25,267.25,22
09/04/2003,15:37,267.16,267.34,267.16,267.34,268
09/04/2003,15:38,267.34,267.34,267.34,267.34,45
09/04/2003,15:39,267.34,267.34,267.34,267.34,89
09/04/2003,15:40,267.34,267.34,267.34,267.34,759
09/04/2003,15:44,267.57,267.57,267.57,267.57,67
09/04/2003,15:45,267.52,267.52,267.52,267.52,45
09/04/2003,15:46,267.43,267.43,267.43,267.43,22
09/04/2003,15:47,267.34,267.34,267.34,267.34,22
09/04/2003,15:48,267.21,267.21,267.21,267.21,22
09/04/2003,15:49,267.21,267.21,267.21,267.21,223
09/04/2003,15:50,267.16,267.39,267.16,267.39,45
09/04/2003,15:51,267.21,267.21,267.16,267.16,246
09/04/2003,15:53,267.16,267.34,267.16,267.34,692
09/04/2003,15:56,267.3,267.3,267.25,267.25,290
09/04/2003,15:57,267.3,267.3,267.21,267.21,357
09/04/2003,15:58,267.16,267.3,267.16,267.3,112
09/05/2003,09:32,266.54,266.54,266.54,266.54,67
09/05/2003,09:33,266.09,266.09,266.09,266.09,112
09/05/2003,09:34,267.43,267.43,267.43,267.43,112
09/05/2003,09:36,267.75,267.88,267.75,267.88,313
09/05/2003,09:37,267.7,267.7,267.66,267.66,491
09/05/2003,09:38,267.66,267.88,267.66,267.88,201
09/05/2003,09:42,267.48,267.48,267.48,267.48,112
09/05/2003,09:49,266.89,266.89,266.89,266.89,45
09/05/2003,09:50,266.54,266.54,266.4,266.4,223
09/05/2003,09:51,266.71,266.71,266.71,266.71,8929
09/05/2003,09:52,265.91,265.91,265.86,265.86,1250
09/05/2003,09:53,265.64,265.64,265.64,265.64,4018
09/05/2003,09:55,265.64,265.91,265.64,265.91,134
09/05/2003,09:58,266.09,266.27,266.09,266.27,268
09/05/2003,09:59,266.36,266.36,266.36,266.36,446
09/05/2003,10:00,266.71,266.71,266.71,266.71,848
09/05/2003,10:01,266.71,266.71,266.71,266.71,1496
09/05/2003,10:02,266.58,266.58,266.58,266.58,446
09/05/2003,10:03,266.76,266.76,266.76,266.76,223
09/05/2003,10:04,266.71,266.71,266.71,266.71,156
09/05/2003,10:05,266.89,266.89,266.58,266.58,13394
09/05/2003,10:07,266.54,266.54,266.54,266.54,223
09/05/2003,10:08,266.98,266.98,266.94,266.98,469
09/05/2003,10:09,267.43,267.43,267.21,267.21,2701
09/05/2003,10:10,267.43,267.43,267.39,267.39,3639
09/05/2003,10:11,267.75,267.88,267.75,267.88,938
09/05/2003,10:12,267.7,268.69,267.7,268.15,10068
09/05/2003,10:13,268.51,268.55,268.1,268.1,804
09/05/2003,10:14,268.06,268.06,267.88,268.06,826
09/05/2003,10:15,268.1,268.42,268.01,268.01,4509
09/05/2003,10:17,268.24,268.24,268.1,268.1,2523
09/05/2003,10:18,268.1,268.1,267.66,267.83,1920
09/05/2003,10:19,267.66,267.66,267.66,267.66,223
09/05/2003,10:20,267.66,267.66,267.66,267.66,1451
09/05/2003,10:22,267.79,267.79,267.79,267.79,22
09/05/2003,10:24,267.57,267.57,267.57,267.57,22
09/05/2003,10:25,267.25,267.25,267.25,267.25,89
09/05/2003,10:27,267.52,267.66,267.52,267.66,513
09/05/2003,10:30,267.97,267.97,267.97,267.97,45
09/05/2003,10:35,267.88,267.88,267.88,267.88,446
09/05/2003,10:36,267.97,267.97,267.97,267.97,112
09/05/2003,10:37,267.88,267.88,267.88,267.88,22
09/05/2003,10:41,268.33,268.33,268.33,268.33,1116
09/05/2003,10:42,268.33,268.33,268.33,268.33,446
09/05/2003,10:44,268.55,268.55,268.55,268.55,112
09/05/2003,10:46,268.24,268.24,268.15,268.15,558
09/05/2003,10:47,268.51,268.51,268.51,268.51,45
09/05/2003,10:50,268.15,268.15,268.15,268.15,45
09/05/2003,10:52,268.1,268.1,268.1,268.1,625
09/05/2003,10:53,268.33,268.33,268.33,268.33,1116
09/05/2003,10:56,268.55,268.55,268.55,268.55,223
09/05/2003,10:58,268.55,268.55,268.55,268.55,112
09/05/2003,11:04,268.15,268.42,268.15,268.42,246
09/05/2003,11:05,268.19,268.69,268.19,268.69,1563
09/05/2003,11:09,268.42,268.73,268.42,268.51,11206
09/05/2003,11:11,268.78,268.78,268.78,268.78,223
09/05/2003,11:13,268.78,268.78,268.64,268.78,290
09/05/2003,11:14,268.78,269,268.78,269,45
09/05/2003,11:17,269.13,269.13,269.13,269.13,22
09/05/2003,11:18,269.31,269.31,269.31,269.31,112
09/05/2003,11:19,269.18,269.18,269.18,269.18,45
09/05/2003,11:21,269.36,269.36,269.36,269.36,22
09/05/2003,11:22,269.31,269.31,269.31,269.31,22
09/05/2003,11:24,269.18,269.58,269.18,269.58,1563
09/05/2003,11:25,269.45,269.45,269.45,269.45,22
09/05/2003,11:26,269.67,269.67,269.67,269.67,223
09/05/2003,11:27,269.67,269.67,269.67,269.67,402
09/05/2003,11:28,269.85,269.85,269.85,269.85,2679
09/05/2003,11:29,269.67,269.67,269.67,269.67,201
09/05/2003,11:30,269.67,269.67,269.54,269.67,313
09/05/2003,11:31,269.54,269.54,269.54,269.54,112
09/05/2003,11:32,269.27,269.27,269.22,269.22,670
09/05/2003,11:34,269.18,269.18,269.18,269.18,112
09/05/2003,11:35,269.45,269.54,269.45,269.54,558
09/05/2003,11:36,269.45,269.45,269.22,269.22,134
09/05/2003,11:37,269.18,269.18,269.18,269.18,22
09/05/2003,11:38,269.4,269.45,269.4,269.45,446
09/05/2003,11:39,269.4,269.63,269.4,269.63,915
09/05/2003,11:40,269.58,269.58,269.58,269.58,89
09/05/2003,11:42,269.45,269.45,269.45,269.45,45
09/05/2003,11:49,269.67,269.67,269.67,269.67,246
09/05/2003,11:50,269.67,269.67,269.54,269.54,67
09/05/2003,11:52,269.9,269.9,269.9,269.9,1138
09/05/2003,11:53,269.9,269.9,269.9,269.9,4465
09/05/2003,11:54,269.9,269.9,269.9,269.9,223
09/05/2003,11:55,269.85,270.12,269.85,270.12,2121
09/05/2003,11:56,269.9,269.9,269.9,269.9,960
09/05/2003,11:57,269.94,270.03,269.9,269.94,759
09/05/2003,11:58,269.94,269.94,269.94,269.94,156
09/05/2003,12:01,269.72,269.72,269.67,269.67,2232
09/05/2003,12:02,269.58,269.58,269.58,269.58,22
09/05/2003,12:05,269.58,269.58,269.58,269.58,22
09/05/2003,12:06,269.54,269.67,269.54,269.67,201
09/05/2003,12:08,269.45,269.49,269.45,269.49,2054
09/05/2003,12:16,269.76,269.76,269.72,269.72,357
09/05/2003,12:19,269.54,269.54,269.54,269.54,223
09/05/2003,12:20,269.72,269.72,269.72,269.72,179
09/05/2003,12:22,269.49,269.49,269.49,269.49,335
09/05/2003,12:24,269.54,269.54,269.45,269.45,16921
09/05/2003,12:26,269.45,269.49,269.45,269.49,268
09/05/2003,12:28,269.45,269.45,269.45,269.45,134
09/05/2003,12:33,269.45,269.45,269.45,269.45,223
09/05/2003,12:34,269.22,269.22,269.22,269.22,22
09/05/2003,12:38,269.18,269.22,269.18,269.22,357
09/05/2003,12:39,269,269,269,269,3349
09/05/2003,12:41,268.91,268.91,268.87,268.87,2232
09/05/2003,12:46,269,269,268.91,268.91,156
09/05/2003,12:47,268.91,268.91,268.82,268.82,379
09/05/2003,12:48,268.78,268.78,268.78,268.78,45
09/05/2003,12:53,268.28,268.78,268.15,268.24,5893
09/05/2003,12:54,268.1,268.1,268.1,268.1,134
09/05/2003,13:00,269.27,269.27,268.82,268.82,848
09/05/2003,13:02,268.87,268.87,268.87,268.87,335
09/05/2003,13:03,268.95,268.95,268.91,268.91,223
09/05/2003,13:04,268.91,268.91,268.91,268.91,5581
09/05/2003,13:05,268.87,268.91,268.87,268.91,5737
09/05/2003,13:06,268.69,268.69,268.64,268.64,5759
09/05/2003,13:08,268.51,268.55,268.33,268.55,2947
09/05/2003,13:09,268.33,268.33,268.33,268.33,5358
09/05/2003,13:10,268.15,268.51,268.1,268.1,23395
09/05/2003,13:11,267.88,267.88,267.88,267.88,112
09/05/2003,13:13,267.88,267.88,267.88,267.88,2232
09/05/2003,13:16,267.88,267.88,267.88,267.88,156
09/05/2003,13:18,267.88,267.88,267.7,267.7,2723
09/05/2003,13:19,267.7,267.88,267.66,267.66,2590
09/05/2003,13:20,267.48,267.66,267.48,267.66,156
09/05/2003,13:22,267.66,267.66,267.66,267.66,1964
09/05/2003,13:24,267.66,267.88,267.66,267.66,11162
09/05/2003,13:25,267.88,267.88,267.88,267.88,268
09/05/2003,13:26,267.66,267.66,267.66,267.66,179
09/05/2003,13:27,267.43,267.43,267.43,267.43,223
09/05/2003,13:30,267.52,267.52,267.52,267.52,5581
09/05/2003,13:31,267.66,267.66,267.66,267.66,1116
09/05/2003,13:32,267.66,267.66,267.66,267.66,1116
09/05/2003,13:33,268.19,268.19,268.19,268.19,45
09/05/2003,13:34,268.51,268.55,268.33,268.55,9220
09/05/2003,13:36,268.33,268.33,268.28,268.28,804
09/05/2003,13:37,268.33,268.33,268.33,268.33,2232
09/05/2003,13:38,268.33,268.33,268.33,268.33,2433
09/05/2003,13:39,268.33,268.33,268.33,268.33,201
09/05/2003,13:41,268.33,268.33,268.33,268.33,134
09/05/2003,13:42,268.33,268.33,268.24,268.24,446
09/05/2003,13:43,268.24,268.24,268.24,268.24,223
09/05/2003,13:44,267.88,267.88,267.88,267.88,201
09/05/2003,13:50,268.24,268.24,268.24,268.24,156
09/05/2003,13:52,267.88,267.88,267.88,267.88,223
09/05/2003,13:53,267.79,267.79,267.79,267.79,1563
09/05/2003,13:55,268.19,268.19,268.19,268.19,22
09/05/2003,13:57,267.75,267.75,267.75,267.75,45
09/05/2003,13:58,267.88,267.88,267.66,267.66,491
09/05/2003,14:01,267.48,267.79,267.48,267.79,112
09/05/2003,14:03,267.83,267.83,267.83,267.83,22
09/05/2003,14:05,268.01,268.01,268.01,268.01,179
09/05/2003,14:13,267.57,267.57,267.57,267.57,22
09/05/2003,14:25,267.48,267.48,267.48,267.48,893
09/05/2003,14:26,267.48,267.48,267.48,267.48,223
09/05/2003,14:31,267.43,267.43,267.43,267.43,1116
09/05/2003,14:32,267.52,267.52,267.52,267.52,223
09/05/2003,14:33,267.43,267.43,267.43,267.43,8929
09/05/2003,14:42,267.43,267.43,267.25,267.25,268
09/05/2003,14:43,267.25,267.43,267.25,267.43,8304
09/05/2003,14:57,267.61,267.61,267.61,267.61,223
09/05/2003,15:07,268.06,268.06,268.06,268.06,4465
09/05/2003,15:09,268.28,268.28,268.28,268.28,179
09/05/2003,15:12,268.33,268.33,268.33,268.33,1786
09/05/2003,15:13,268.28,268.28,268.28,268.28,446
09/05/2003,15:17,268.24,268.24,268.1,268.1,45
09/05/2003,15:20,268.01,268.01,268.01,268.01,2232
09/05/2003,15:27,268.1,268.1,268.1,268.1,2634
09/05/2003,15:28,268.1,268.24,268.1,268.24,1138
09/05/2003,15:29,268.1,268.24,268.1,268.24,5759
09/05/2003,15:31,268.19,268.19,268.15,268.15,1161
09/05/2003,15:33,268.19,268.19,268.19,268.19,1116
09/05/2003,15:34,268.1,268.1,268.1,268.1,2277
09/05/2003,15:36,268.15,268.15,268.15,268.15,4465
09/05/2003,15:38,268.1,268.1,267.97,267.97,1362
09/05/2003,15:39,267.97,267.97,267.97,267.97,5581
09/05/2003,15:40,268.06,268.06,268.06,268.06,22
09/05/2003,15:48,268.24,268.24,268.24,268.24,22
09/05/2003,15:49,268.15,268.15,267.97,267.97,3393
09/05/2003,15:50,267.97,267.97,267.97,267.97,7769
09/05/2003,15:51,267.88,267.88,267.88,267.88,2232
09/05/2003,15:52,267.83,267.83,267.83,267.83,469
09/05/2003,15:53,267.83,267.83,267.79,267.79,45
09/05/2003,15:54,267.79,267.97,267.79,267.97,1317
09/05/2003,15:55,267.88,267.88,267.88,267.88,45
09/05/2003,15:56,268.01,268.01,268.01,268.01,5581
09/05/2003,15:57,267.75,267.75,267.75,267.75,22
09/05/2003,15:58,267.66,267.66,267.66,267.66,8036
09/08/2003,09:32,269.63,269.63,269.63,269.63,112
09/08/2003,09:36,269.67,269.99,269.67,269.99,5737
09/08/2003,09:37,269.9,269.9,269.67,269.67,8036
09/08/2003,09:38,269.9,270.57,269.9,270.57,8126
09/08/2003,09:39,270.34,270.57,270.34,270.34,692
09/08/2003,09:40,270.25,270.25,270.12,270.12,1697
09/08/2003,09:41,270.12,270.12,270.12,270.12,379
09/08/2003,09:42,270.12,270.34,269.94,269.94,8059
09/08/2003,09:43,270.25,270.39,269.9,270.39,8304
09/08/2003,09:44,270.34,270.34,270.25,270.34,3817
09/08/2003,09:45,270.34,270.48,270.34,270.48,4465
09/08/2003,09:46,270.34,270.48,270.12,270.12,6719
09/08/2003,09:47,270.34,270.34,270.34,270.34,580
09/08/2003,09:48,270.34,270.43,270.34,270.34,2165
09/08/2003,09:49,270.61,270.88,270.61,270.88,446
09/08/2003,09:50,270.79,270.79,270.7,270.7,67
09/08/2003,09:51,271.02,271.02,271.02,271.02,1518
09/08/2003,09:52,271.02,271.46,271.02,271.46,1987
09/08/2003,09:53,271.46,271.46,271.06,271.06,1183
09/08/2003,09:56,270.88,270.88,270.88,270.88,112
09/08/2003,09:57,270.57,271.02,270.57,270.61,290
09/08/2003,09:58,271.02,271.11,271.02,271.11,469
09/08/2003,09:59,271.02,271.02,271.02,271.02,45
09/08/2003,10:00,271.46,271.46,271.15,271.15,826
09/08/2003,10:01,270.97,271.02,270.97,271.02,246
09/08/2003,10:02,270.93,270.93,270.93,270.93,45
09/08/2003,10:05,270.88,271.15,270.88,271.15,223
09/08/2003,10:07,271.28,271.28,271.28,271.28,22
09/08/2003,10:09,271.02,271.02,271.02,271.02,156
09/08/2003,10:16,271.24,271.24,271.24,271.24,156
09/08/2003,10:20,271.19,271.19,271.19,271.19,112
09/08/2003,10:22,271.33,271.33,271.33,271.33,22323
09/08/2003,10:23,271.46,271.46,271.46,271.46,89
09/08/2003,10:27,271.91,271.91,271.91,271.91,223
09/08/2003,10:30,271.69,271.69,271.69,271.69,1116
09/08/2003,10:32,271.87,271.87,271.87,271.87,22
09/08/2003,10:33,271.91,271.91,271.78,271.78,112
09/08/2003,10:34,271.91,271.91,271.91,271.91,580
09/08/2003,10:36,271.69,271.69,271.69,271.69,446
09/08/2003,10:37,271.46,271.46,271.33,271.33,268
09/08/2003,10:38,271.24,271.42,271.24,271.24,246
09/08/2003,10:39,271.24,271.24,271.24,271.24,112
09/08/2003,10:44,271.33,271.33,271.33,271.33,156
09/08/2003,10:45,271.02,271.02,271.02,271.02,1116
09/08/2003,10:46,271.28,271.28,271.28,271.28,223
09/08/2003,10:47,270.79,270.79,270.66,270.66,11363
09/08/2003,10:52,270.75,270.75,270.61,270.61,290
09/08/2003,10:53,270.75,270.75,270.75,270.75,67
09/08/2003,10:55,270.66,270.66,270.66,270.66,67
09/08/2003,10:56,270.66,270.66,270.66,270.66,1116
09/08/2003,10:58,270.61,270.75,270.61,270.75,156
09/08/2003,10:59,270.75,270.75,270.75,270.75,402
09/08/2003,11:00,270.66,270.66,270.66,270.66,536
09/08/2003,11:01,270.57,270.61,270.57,270.61,179
09/08/2003,11:03,270.79,270.79,270.79,270.79,223
09/08/2003,11:04,270.79,270.79,270.79,270.79,67
09/08/2003,11:05,270.79,270.79,270.79,270.79,1161
09/08/2003,11:09,271.24,271.24,271.24,271.24,446
09/08/2003,11:15,271.24,271.24,271.24,271.24,1116
09/08/2003,11:16,271.24,271.24,271.24,271.24,1116
09/08/2003,11:17,271.15,271.15,271.15,271.15,45
09/08/2003,11:18,271.19,271.19,271.19,271.19,1116
09/08/2003,11:23,270.84,270.84,270.84,270.84,22
09/08/2003,11:24,271.28,271.28,271.28,271.28,446
09/08/2003,11:25,271.42,271.42,271.42,271.42,4465
09/08/2003,11:26,271.37,271.42,271.37,271.42,804
09/08/2003,11:30,271.19,271.19,271.19,271.19,22
09/08/2003,11:31,271.24,271.24,271.06,271.11,4487
09/08/2003,11:32,271.02,271.02,271.02,271.02,1116
09/08/2003,11:33,271.42,271.46,271.42,271.46,89
09/08/2003,11:34,271.46,271.46,271.46,271.46,179
09/08/2003,11:35,271.42,271.51,271.42,271.51,491
09/08/2003,11:36,271.15,271.19,271.15,271.15,580
09/08/2003,11:38,271.28,271.28,271.28,271.28,446
09/08/2003,11:39,271.28,271.28,270.97,270.97,1161
09/08/2003,11:40,270.88,270.88,270.88,270.88,89
09/08/2003,11:47,271.02,271.02,271.02,271.02,112
09/08/2003,11:50,271.46,271.46,271.46,271.46,22
09/08/2003,11:51,271.15,271.46,271.15,271.46,4777
09/08/2003,11:52,271.46,271.46,271.46,271.46,826
09/08/2003,11:54,271.55,271.55,271.55,271.55,67
09/08/2003,11:56,271.37,271.37,271.37,271.37,22
09/08/2003,11:58,271.37,271.37,271.37,271.37,112
09/08/2003,12:02,271.46,271.46,271.46,271.46,446
09/08/2003,12:03,271.46,271.46,271.46,271.46,156
09/08/2003,12:06,271.46,271.46,271.46,271.46,223
09/08/2003,12:12,271.02,271.11,271.02,271.11,2232
09/08/2003,12:13,271.37,271.37,271.37,271.37,22
09/08/2003,12:15,271.28,271.28,271.28,271.28,89
09/08/2003,12:17,271.02,271.02,271.02,271.02,11162
09/08/2003,12:26,271.46,271.46,271.46,271.46,45
09/08/2003,12:31,271.46,271.46,271.46,271.46,67
09/08/2003,12:32,271.46,271.46,271.46,271.46,112
09/08/2003,12:33,271.46,271.46,271.46,271.46,112
09/08/2003,12:34,271.55,271.55,271.55,271.55,1563
09/08/2003,12:35,271.46,271.46,271.46,271.46,179
09/08/2003,12:39,271.51,271.55,271.51,271.55,313
09/08/2003,12:40,271.6,271.64,271.6,271.64,201
09/08/2003,12:41,271.6,271.6,271.6,271.6,45
09/08/2003,12:42,271.6,271.6,271.6,271.6,223
09/08/2003,12:44,271.46,271.46,271.46,271.46,223
09/08/2003,12:45,271.46,271.46,271.46,271.46,112
09/08/2003,12:47,271.46,271.46,271.46,271.46,223
09/08/2003,13:10,271.46,271.46,271.46,271.46,22
09/08/2003,13:11,271.46,271.46,271.46,271.46,22
09/08/2003,13:13,271.42,271.42,271.42,271.42,22
09/08/2003,13:14,271.37,271.37,271.37,271.37,290
09/08/2003,13:18,271.11,271.11,271.11,271.11,22
09/08/2003,13:22,271.6,271.73,271.46,271.73,4867
09/08/2003,13:23,271.82,271.82,271.78,271.78,6697
09/08/2003,13:27,271.96,271.96,271.96,271.96,335
09/08/2003,13:28,272,272.05,271.96,272.05,1272
09/08/2003,13:29,272.14,272.14,272.14,272.14,313
09/08/2003,13:35,272.18,272.18,272.18,272.18,446
09/08/2003,13:41,272.31,272.58,272.31,272.58,89
09/08/2003,13:54,271.96,271.96,271.91,271.91,223
09/08/2003,13:56,272.18,272.27,272.18,272.27,3014
09/08/2003,13:57,272.14,272.14,272.14,272.14,22
09/08/2003,14:04,272.45,272.45,272.45,272.45,223
09/08/2003,14:08,272.18,272.18,272.18,272.18,22
09/08/2003,14:12,271.78,271.78,271.78,271.78,446
09/08/2003,14:13,271.6,271.6,271.6,271.6,112
09/08/2003,14:15,271.64,271.64,271.6,271.6,223
09/08/2003,14:17,271.6,271.6,271.6,271.6,22
09/08/2003,14:20,271.87,271.87,271.87,271.87,223
09/08/2003,14:23,271.96,271.96,271.96,271.96,446
09/08/2003,14:24,272.05,272.05,272.05,272.05,938
09/08/2003,14:31,272.14,272.27,272.14,272.27,781
09/08/2003,14:38,272.4,272.4,272.4,272.4,67
09/08/2003,14:39,272.09,272.09,272.09,272.09,112
09/08/2003,14:40,272.4,272.4,272.4,272.4,1116
09/08/2003,14:44,272.09,272.09,272.09,272.09,45
09/08/2003,14:45,272.14,272.14,272,272,580
09/08/2003,14:46,271.91,272.14,271.91,272.14,759
09/08/2003,14:54,271.91,271.91,271.91,271.91,268
09/08/2003,14:56,271.91,271.91,271.91,271.91,67
09/08/2003,14:57,271.82,271.82,271.82,271.82,67
09/08/2003,14:59,271.82,271.82,271.82,271.82,424
09/08/2003,15:05,271.73,271.73,271.73,271.73,268
09/08/2003,15:10,271.69,271.69,271.69,271.69,670
09/08/2003,15:12,271.64,271.64,271.55,271.55,6027
09/08/2003,15:13,271.46,271.46,271.46,271.46,446
09/08/2003,15:14,271.55,271.55,271.55,271.55,1786
09/08/2003,15:15,271.46,271.46,271.46,271.46,246
09/08/2003,15:19,271.6,271.6,271.6,271.6,45
09/08/2003,15:21,271.28,271.33,271.28,271.33,45
09/08/2003,15:24,271.46,271.46,271.42,271.42,647
09/08/2003,15:25,271.6,271.6,271.6,271.6,335
09/08/2003,15:28,271.37,271.37,271.37,271.37,112
09/08/2003,15:29,271.6,271.69,271.6,271.69,223
09/08/2003,15:33,271.55,271.55,271.55,271.55,246
09/08/2003,15:36,271.64,271.64,271.64,271.64,22
09/08/2003,15:41,271.64,271.64,271.64,271.64,246
09/08/2003,15:43,271.33,271.33,271.33,271.33,45
09/08/2003,15:44,271.24,271.24,271.19,271.19,246
09/08/2003,15:45,271.33,271.33,271.33,271.33,246
09/08/2003,15:46,271.19,271.33,271.19,271.33,112
09/08/2003,15:47,271.24,271.33,271.24,271.33,536
09/08/2003,15:48,271.33,271.51,271.33,271.51,179
09/08/2003,15:49,271.46,271.46,271.46,271.46,223
09/08/2003,15:50,271.42,271.42,271.42,271.42,22
09/08/2003,15:53,271.37,271.37,271.37,271.37,335
09/08/2003,15:57,271.28,271.42,271.28,271.42,1652
09/08/2003,15:59,271.33,271.69,271.33,271.69,1317
09/09/2003,09:34,270.34,270.34,270.34,270.34,379
09/09/2003,09:35,269.9,269.9,269.13,269.13,982
09/09/2003,09:36,268.87,268.87,267.66,267.92,4018
09/09/2003,09:37,267.88,267.88,267.88,267.88,45
09/09/2003,09:38,267.43,268.1,267.43,267.75,1138
09/09/2003,09:39,267.43,267.79,267.43,267.43,246
09/09/2003,09:40,268.33,268.33,268.33,268.33,112
09/09/2003,09:41,268.1,268.1,268.1,268.1,45
09/09/2003,09:42,268.24,268.24,268.24,268.24,446
09/09/2003,09:43,268.19,268.19,267.92,267.92,2188
09/09/2003,09:44,267.92,268.28,267.88,268.28,12680
09/09/2003,09:45,267.92,268.46,267.92,268.46,4554
09/09/2003,09:46,268.06,268.06,267.97,268.06,2031
09/09/2003,09:47,268.06,268.06,267.79,267.79,2255
09/09/2003,09:48,267.88,267.88,267.88,267.88,670
09/09/2003,09:49,267.79,267.79,267.75,267.75,2054
09/09/2003,09:50,267.66,267.66,267.66,267.66,290
09/09/2003,09:51,267.66,267.66,267.57,267.57,1138
09/09/2003,09:52,267.39,267.39,267.16,267.16,313
09/09/2003,09:53,267.39,267.39,267.16,267.16,5492
09/09/2003,09:54,266.98,266.98,266.98,266.98,670
09/09/2003,09:55,266.98,266.98,266.89,266.98,714
09/09/2003,09:56,266.98,266.98,266.8,266.85,1205
09/09/2003,09:57,267.07,267.07,267.07,267.07,446
09/09/2003,09:58,266.89,267.16,266.89,267.16,647
09/09/2003,09:59,267.21,267.21,267.21,267.21,89
09/09/2003,10:00,266.98,266.98,266.76,266.76,67
09/09/2003,10:01,267.43,267.43,266.8,266.8,22815
09/09/2003,10:02,266.76,266.89,266.76,266.89,1049
09/09/2003,10:03,266.98,266.98,266.98,266.98,1116
09/09/2003,10:04,266.76,266.98,266.76,266.98,3237
09/09/2003,10:05,266.89,266.94,266.89,266.94,446
09/09/2003,10:06,266.76,266.76,266.49,266.49,12367
09/09/2003,10:07,266.54,266.54,266.36,266.36,580
09/09/2003,10:08,266.31,266.72,266.27,266.49,1362
09/09/2003,10:09,266.45,266.45,266.4,266.4,67
09/09/2003,10:10,266.4,266.4,266.22,266.31,1250
09/09/2003,10:11,266.4,266.54,266.4,266.54,134
09/09/2003,10:12,266.67,266.67,266.67,266.67,335
09/09/2003,10:13,266.31,266.31,266.31,266.31,223
09/09/2003,10:14,266.4,266.4,266.31,266.4,5603
09/09/2003,10:16,266.4,266.4,266.4,266.4,45
09/09/2003,10:17,266.4,266.4,266.4,266.4,45
09/09/2003,10:19,266.31,266.31,266.31,266.31,1674
09/09/2003,10:21,266.45,266.45,266.31,266.31,469
09/09/2003,10:22,266.45,266.45,266.45,266.45,1116
09/09/2003,10:24,266.72,266.72,266.49,266.49,1719
09/09/2003,10:25,266.67,266.76,266.67,266.76,1808
09/09/2003,10:26,266.72,266.76,266.67,266.76,1585
09/09/2003,10:27,266.8,266.8,266.72,266.8,6585
09/09/2003,10:29,266.98,266.98,266.89,266.89,2790
09/09/2003,10:30,266.8,266.85,266.8,266.85,2255
09/09/2003,10:31,266.8,266.85,266.8,266.85,156
09/09/2003,10:32,266.85,266.85,266.8,266.8,1808
09/09/2003,10:35,266.85,266.85,266.85,266.85,491
09/09/2003,10:36,266.76,266.76,266.76,266.76,1205
09/09/2003,10:37,266.89,266.89,266.89,266.89,1674
09/09/2003,10:38,266.67,266.76,266.67,266.76,2165
09/09/2003,10:41,266.89,266.89,266.89,266.89,357
09/09/2003,10:42,266.8,266.8,266.8,266.8,1116
09/09/2003,10:45,266.76,266.76,266.76,266.76,2232
09/09/2003,10:47,266.89,266.89,266.89,266.89,1116
09/09/2003,10:49,266.76,266.76,266.76,266.76,2232
09/09/2003,10:50,266.67,266.67,266.67,266.67,45
09/09/2003,10:53,266.89,266.89,266.89,266.89,45
09/09/2003,10:54,266.63,266.67,266.63,266.67,2456
09/09/2003,10:56,266.22,266.22,266.22,266.22,45
09/09/2003,10:57,266.49,266.49,266.49,266.49,179
09/09/2003,10:58,266.36,266.36,266.36,266.36,45
09/09/2003,11:00,265.86,265.86,265.86,265.86,446
09/09/2003,11:01,265.91,265.91,265.91,265.91,268
09/09/2003,11:05,265.95,266,265.95,266,2255
09/09/2003,11:10,266.49,266.49,266.36,266.36,1339
09/09/2003,11:11,266.49,266.49,266.49,266.49,45
09/09/2003,11:12,266.31,266.31,266.31,266.31,446
09/09/2003,11:13,266.31,266.31,266.31,266.31,1116
09/09/2003,11:14,266.31,266.31,266.31,266.31,67
09/09/2003,11:15,266.72,266.72,266.72,266.72,335
09/09/2003,11:16,266.72,266.72,266.72,266.72,2232
09/09/2003,11:18,266.8,266.85,266.8,266.85,112
09/09/2003,11:19,266.8,266.8,266.8,266.8,22
09/09/2003,11:20,266.98,267.07,266.98,266.98,14510
09/09/2003,11:21,266.98,266.98,266.98,266.98,893
09/09/2003,11:22,267.12,267.12,267.12,267.12,67
09/09/2003,11:23,267.21,267.21,267.21,267.21,22
09/09/2003,11:25,267.03,267.12,267.03,267.12,179
09/09/2003,11:26,267.16,267.34,267.16,267.34,134
09/09/2003,11:27,267.21,267.21,267.16,267.16,2121
09/09/2003,11:28,267.16,267.16,267.16,267.16,89
09/09/2003,11:29,267.16,267.16,267.16,267.16,89
09/09/2003,11:30,267.34,267.34,267.3,267.3,759
09/09/2003,11:31,267.34,267.52,267.34,267.34,1027
09/09/2003,11:32,267.34,267.39,267.34,267.39,179
09/09/2003,11:33,267.48,267.66,267.48,267.66,1406
09/09/2003,11:35,267.52,267.66,267.48,267.48,625
09/09/2003,11:38,267.52,267.52,267.52,267.52,45
09/09/2003,11:39,267.61,267.61,267.61,267.61,1116
09/09/2003,11:40,267.52,267.52,267.48,267.48,625
09/09/2003,11:41,267.61,267.61,267.61,267.61,156
09/09/2003,11:42,267.61,267.61,267.61,267.61,134
09/09/2003,11:43,267.61,267.61,267.21,267.21,938
09/09/2003,11:44,267.3,267.3,267.12,267.12,179
09/09/2003,11:45,267.07,267.07,267.07,267.07,89
09/09/2003,11:47,267.07,267.07,267.07,267.07,357
09/09/2003,11:48,266.98,267.12,266.98,266.98,379
09/09/2003,11:55,267.07,267.07,267.07,267.07,45
09/09/2003,12:01,266.98,266.98,266.85,266.85,379
09/09/2003,12:04,266.85,266.85,266.85,266.85,45
09/09/2003,12:07,266.94,266.94,266.94,266.94,45
09/09/2003,12:10,266.54,266.54,266.54,266.54,89
09/09/2003,12:11,266.49,266.49,266.49,266.49,67
09/09/2003,12:15,266.36,266.36,266.36,266.36,22
09/09/2003,12:18,266.67,266.8,266.67,266.8,3349
09/09/2003,12:20,266.85,266.85,266.85,266.85,2232
09/09/2003,12:21,266.89,266.98,266.89,266.98,2232
09/09/2003,12:22,266.98,266.98,266.98,266.98,45
09/09/2003,12:23,267.07,267.07,267.07,267.07,22
09/09/2003,12:24,267.07,267.16,267.07,267.16,2947
09/09/2003,12:25,267.16,267.16,266.98,266.98,625
09/09/2003,12:26,267.21,267.21,267.21,267.21,22
09/09/2003,12:27,267.21,267.3,267.21,267.3,1161
09/09/2003,12:29,266.98,266.98,266.98,266.98,223
09/09/2003,12:42,266.49,266.49,266.49,266.49,45
09/09/2003,12:45,266.54,266.54,266.54,266.54,22
09/09/2003,12:53,266.49,266.49,266.4,266.49,670
09/09/2003,13:00,266.76,266.76,266.76,266.76,223
09/09/2003,13:02,266.76,266.76,266.76,266.76,22
09/09/2003,13:03,266.76,266.76,266.76,266.76,22
09/09/2003,13:07,266.76,266.76,266.76,266.76,22
09/09/2003,13:14,266.85,266.85,266.4,266.4,290
09/09/2003,13:15,266.85,266.85,266.85,266.85,22
09/09/2003,13:20,266.85,266.85,266.85,266.85,201
09/09/2003,13:31,266.63,266.63,266.63,266.63,22
09/09/2003,13:32,266.63,266.63,266.63,266.63,22
09/09/2003,13:33,266.31,266.31,266.31,266.31,45
09/09/2003,13:49,266.31,266.31,266.31,266.31,179
09/09/2003,13:50,266.22,266.22,266.22,266.22,45
09/09/2003,14:06,266.31,266.31,266.31,266.31,424
09/09/2003,14:07,266.31,266.31,266.31,266.31,112
09/09/2003,14:10,266.36,266.36,266.36,266.36,22
09/09/2003,14:11,266.36,266.36,266.31,266.31,223
09/09/2003,14:15,266.36,266.36,266.36,266.36,22
09/09/2003,14:16,266.54,266.54,266.54,266.54,335
09/09/2003,14:17,266.36,266.36,266.36,266.36,179
09/09/2003,14:20,266.54,266.54,266.54,266.54,22
09/09/2003,14:24,266.67,266.67,266.67,266.67,22
09/09/2003,14:35,266.36,266.36,266.36,266.36,1116
09/09/2003,14:42,266.4,266.4,266.4,266.4,1674
09/09/2003,14:47,266.18,266.18,266.18,266.18,45
09/09/2003,14:48,266.18,266.22,266.18,266.18,1250
09/09/2003,14:49,266.13,266.13,266.13,266.13,223
09/09/2003,14:51,266.13,266.13,266.13,266.13,22
09/09/2003,14:52,266.09,266.09,266.09,266.09,112
09/09/2003,14:53,266.13,266.13,266.13,266.13,112
09/09/2003,14:57,265.91,265.91,265.91,265.91,335
09/09/2003,14:58,265.91,265.91,265.91,265.91,45
09/09/2003,14:59,265.91,265.91,265.91,265.91,22
09/09/2003,15:00,265.91,265.91,265.91,265.91,201
09/09/2003,15:03,265.86,265.86,265.86,265.86,446
09/09/2003,15:04,265.91,265.91,265.91,265.91,22
09/09/2003,15:05,265.69,265.69,265.69,265.69,1116
09/09/2003,15:06,265.64,265.64,265.64,265.64,134
09/09/2003,15:07,265.42,265.42,265.42,265.42,357
09/09/2003,15:09,265.55,265.55,265.55,265.55,960
09/09/2003,15:10,265.86,265.86,265.86,265.86,11162
09/09/2003,15:11,265.55,265.55,265.55,265.55,1920
09/09/2003,15:13,265.55,265.55,265.55,265.55,179
09/09/2003,15:14,265.73,265.73,265.51,265.51,112
09/09/2003,15:15,265.55,265.55,265.15,265.33,848
09/09/2003,15:17,265.28,265.28,265.28,265.28,22
09/09/2003,15:18,265.37,265.37,265.37,265.37,112
09/09/2003,15:19,265.55,265.55,265.55,265.55,89
09/09/2003,15:20,265.51,265.55,265.51,265.55,2165
09/09/2003,15:21,265.51,265.51,265.51,265.51,67
09/09/2003,15:22,265.51,265.51,265.51,265.51,45
09/09/2003,15:23,265.55,265.55,265.55,265.55,45
09/09/2003,15:24,265.51,265.51,265.51,265.51,67
09/09/2003,15:25,265.51,265.51,265.51,265.51,45
09/09/2003,15:26,265.51,265.51,265.51,265.51,246
09/09/2003,15:27,265.51,265.51,265.51,265.51,45
09/09/2003,15:28,265.46,265.46,265.46,265.46,112
09/09/2003,15:29,265.46,265.46,265.06,265.06,558
09/09/2003,15:30,264.83,264.97,264.83,264.97,491
09/09/2003,15:31,264.79,264.79,264.79,264.79,670
09/09/2003,15:33,264.92,264.92,264.92,264.92,67
09/09/2003,15:35,264.97,264.97,264.97,264.97,45
09/09/2003,15:36,264.92,264.92,264.92,264.92,223
09/09/2003,15:38,264.92,264.92,264.92,264.92,89
09/09/2003,15:39,265.1,265.1,264.74,264.74,3148
09/09/2003,15:41,264.74,264.92,264.74,264.92,1228
09/09/2003,15:43,264.97,264.97,264.97,264.97,223
09/09/2003,15:44,264.97,264.97,264.97,264.97,335
09/09/2003,15:46,264.74,264.92,264.74,264.88,290
09/09/2003,15:48,264.92,264.97,264.79,264.97,1875
09/09/2003,15:49,265.19,265.19,264.97,264.97,67
09/09/2003,15:53,265.06,265.06,264.97,264.97,1005
09/09/2003,15:54,264.97,265.01,264.97,265.01,268
09/09/2003,15:55,265.1,265.37,265.1,265.37,915
09/09/2003,15:56,265.37,265.37,265.24,265.28,982
09/09/2003,15:57,265.24,265.24,265.24,265.24,22
09/09/2003,15:58,265.24,265.28,265.24,265.28,89
09/09/2003,15:59,264.83,265.19,264.83,265.19,379
09/10/2003,09:35,265.01,265.01,265.01,265.01,112
09/10/2003,09:36,265.01,265.01,265.01,265.01,335
09/10/2003,09:38,264.3,264.74,264.3,264.52,603
09/10/2003,09:39,264.52,264.52,263.98,263.98,424
09/10/2003,09:40,263.62,264.74,263.62,263.8,960
09/10/2003,09:41,264.07,264.07,264.07,264.07,22
09/10/2003,09:42,264.07,264.07,264.07,264.07,335
09/10/2003,09:44,263.58,263.58,263.58,263.58,45
09/10/2003,09:46,263.4,263.4,263.4,263.4,45
09/10/2003,09:47,263.36,263.36,263.36,263.36,179
09/10/2003,09:48,263,263,263,263,446
09/10/2003,09:49,264.03,264.03,264.03,264.03,45
09/10/2003,09:52,263.53,263.53,263.53,263.53,22
09/10/2003,09:53,263.22,263.22,263.22,263.22,670
09/10/2003,09:54,263,263.04,263,263.04,67
09/10/2003,09:56,263,263,263,263,246
09/10/2003,09:57,262.91,262.91,262.91,262.91,2232
09/10/2003,09:58,263.09,263.09,263.09,263.09,22
09/10/2003,09:59,262.73,262.73,262.73,262.73,223
09/10/2003,10:01,262.86,262.86,262.86,262.86,223
09/10/2003,10:02,262.95,262.95,262.95,262.95,22
09/10/2003,10:04,262.37,262.37,262.33,262.33,45
09/10/2003,10:05,262.64,262.64,262.64,262.64,67
09/10/2003,10:06,262.46,262.59,262.46,262.59,402
09/10/2003,10:09,262.91,262.91,262.91,262.91,446
09/10/2003,10:10,263.04,263.04,263.04,263.04,670
09/10/2003,10:13,262.28,262.59,262.28,262.28,67
09/10/2003,10:14,262.01,262.28,262.01,262.28,156
09/10/2003,10:15,262.33,262.33,262.33,262.33,112
09/10/2003,10:16,262.28,262.28,262.28,262.28,22
09/10/2003,10:17,262.15,262.15,262.06,262.06,268
09/10/2003,10:19,262.06,262.06,261.7,262.06,737
09/10/2003,10:20,261.83,261.83,261.83,261.83,67
09/10/2003,10:21,262.06,262.06,261.83,262.06,536
09/10/2003,10:22,261.83,261.83,261.83,261.83,89
09/10/2003,10:23,262.06,262.06,261.83,261.83,67
09/10/2003,10:25,261.88,261.88,261.88,261.88,67
09/10/2003,10:26,262.06,262.06,262.06,262.06,67
09/10/2003,10:27,262.06,262.06,262.06,262.06,22
09/10/2003,10:28,262.06,262.33,262.06,262.33,536
09/10/2003,10:30,262.1,262.91,262.1,262.55,4643
09/10/2003,10:31,263.09,264.3,262.95,263.22,4420
09/10/2003,10:32,263.71,264.3,263.31,263.67,15091
09/10/2003,10:33,263.62,263.62,262.73,262.73,2456
09/10/2003,10:34,262.82,262.91,262.82,262.91,1362
09/10/2003,10:35,262.86,262.95,262.86,262.95,558
09/10/2003,10:36,262.95,262.95,262.95,262.95,112
09/10/2003,10:37,262.73,262.73,262.06,262.15,1138
09/10/2003,10:38,261.83,261.92,261.83,261.83,714
09/10/2003,10:39,261.83,261.83,261.61,261.83,1272
09/10/2003,10:40,261.61,262.19,261.61,262.19,1831
09/10/2003,10:41,262.15,262.15,261.52,261.52,1719
09/10/2003,10:42,261.74,261.74,261.43,261.7,2299
09/10/2003,10:43,261.38,261.38,261.38,261.38,67
09/10/2003,10:44,261.38,261.61,261.16,261.47,5559
09/10/2003,10:45,261.61,261.61,261.47,261.52,4197
09/10/2003,10:46,261.34,261.52,261.16,261.47,8728
09/10/2003,10:47,261.52,261.56,261.38,261.38,2679
09/10/2003,10:48,261.52,261.61,261.52,261.61,1674
09/10/2003,10:49,261.52,261.52,261.38,261.38,446
09/10/2003,10:50,261.38,261.38,261.38,261.38,201
09/10/2003,10:51,261.21,261.21,261.16,261.16,848
09/10/2003,10:53,260.98,261.61,260.98,261.61,1451
09/10/2003,10:54,261.61,261.61,261.61,261.61,1339
09/10/2003,10:55,261.38,261.38,261.38,261.38,246
09/10/2003,10:57,261.65,261.65,261.65,261.65,1116
09/10/2003,10:58,261.61,261.65,261.61,261.65,536
09/10/2003,10:59,261.43,261.43,261.43,261.43,446
09/10/2003,11:02,261.56,261.7,261.56,261.7,67
09/10/2003,11:08,261.56,261.56,261.56,261.56,179
09/10/2003,11:10,261.43,261.43,261.38,261.38,1250
09/10/2003,11:11,261.25,261.25,261.16,261.16,1406
09/10/2003,11:12,261.16,261.16,261.16,261.16,2232
09/10/2003,11:14,261.25,261.25,261.16,261.16,5402
09/10/2003,11:15,261.29,261.29,261.21,261.21,580
09/10/2003,11:16,261.16,261.16,261.12,261.12,7367
09/10/2003,11:18,260.94,260.94,260.94,260.94,246
09/10/2003,11:19,261.25,261.25,261.25,261.25,223
09/10/2003,11:21,261.16,261.16,261.16,261.16,45
09/10/2003,11:22,260.98,261.16,260.98,261.16,45
09/10/2003,11:23,261.16,261.16,261.16,261.16,45
09/10/2003,11:27,261.34,261.34,261.34,261.34,134
09/10/2003,11:28,261.38,261.38,261.38,261.38,45
09/10/2003,11:32,261.34,261.34,261.34,261.34,268
09/10/2003,11:33,261.34,261.34,261.34,261.34,179
09/10/2003,11:38,261.52,261.52,261.52,261.52,670
09/10/2003,11:39,261.52,261.52,261.52,261.52,2232
09/10/2003,11:40,261.7,261.7,261.61,261.61,1473
09/10/2003,11:41,261.61,261.61,261.61,261.61,201
09/10/2003,11:42,261.34,261.34,261.34,261.34,223
09/10/2003,11:43,261.34,261.34,261.34,261.34,268
09/10/2003,11:44,261.47,261.47,261.47,261.47,22
09/10/2003,11:45,261.38,261.38,261.38,261.38,558
09/10/2003,11:46,261.38,261.38,261.38,261.38,22
09/10/2003,11:56,261.34,261.34,261.34,261.34,1116
09/10/2003,11:57,261.29,261.29,261.29,261.29,246
09/10/2003,11:58,261.29,261.29,261.29,261.29,67
09/10/2003,11:59,261.34,261.34,261.34,261.34,1116
09/10/2003,12:04,261.29,261.29,261.29,261.29,223
09/10/2003,12:10,261.34,261.34,261.34,261.34,558
09/10/2003,12:11,261.29,261.29,261.29,261.29,45
09/10/2003,12:12,261.34,261.34,261.29,261.29,2902
09/10/2003,12:18,261.38,261.47,261.38,261.47,2389
09/10/2003,12:21,261.47,261.47,261.47,261.47,179
09/10/2003,12:22,261.61,261.61,261.61,261.61,112
09/10/2003,12:25,261.61,261.61,261.61,261.61,915
09/10/2003,12:27,261.61,261.61,261.61,261.61,89
09/10/2003,12:28,261.61,261.7,261.61,261.7,2500
09/10/2003,12:30,261.7,261.7,261.7,261.7,1116
09/10/2003,12:34,262.01,262.01,262.01,262.01,22
09/10/2003,12:37,262.06,262.06,262.06,262.06,1183
09/10/2003,12:39,262.06,262.24,262.06,262.24,379
09/10/2003,12:41,262.24,262.24,262.19,262.19,446
09/10/2003,12:43,262.24,262.24,262.24,262.24,1339
09/10/2003,12:47,262.33,262.33,262.33,262.33,22
09/10/2003,12:49,262.06,262.06,262.06,262.06,3282
09/10/2003,12:52,262.06,262.06,261.83,261.83,179
09/10/2003,12:53,261.7,261.92,261.56,261.83,1272
09/10/2003,12:54,261.7,261.7,261.7,261.7,2232
09/10/2003,12:56,261.7,261.83,261.7,261.83,290
09/10/2003,12:57,261.92,261.92,261.92,261.92,223
09/10/2003,12:58,261.83,261.83,261.83,261.83,22
09/10/2003,12:59,261.74,261.74,261.74,261.74,67
09/10/2003,13:02,261.61,261.74,261.61,261.74,1183
09/10/2003,13:03,261.61,261.92,261.61,261.92,89
09/10/2003,13:08,262.01,262.01,262.01,262.01,67
09/10/2003,13:11,261.97,261.97,261.97,261.97,134
09/10/2003,13:13,261.92,261.92,261.92,261.92,45
09/10/2003,13:15,262.06,262.06,262.06,262.06,1674
09/10/2003,13:16,261.97,261.97,261.97,261.97,4465
09/10/2003,13:17,261.97,261.97,261.97,261.97,89
09/10/2003,13:20,262.15,262.15,262.15,262.15,45
09/10/2003,13:21,262.19,262.19,262.19,262.19,179
09/10/2003,13:23,261.83,261.83,261.83,261.83,45
09/10/2003,13:27,261.79,261.79,261.79,261.79,112
09/10/2003,13:28,261.97,261.97,261.97,261.97,22
09/10/2003,13:35,261.97,261.97,261.97,261.97,22
09/10/2003,13:43,261.61,261.61,261.56,261.56,1295
09/10/2003,13:44,261.47,261.61,261.47,261.61,804
09/10/2003,13:46,261.61,261.61,261.52,261.52,290
09/10/2003,13:55,261.16,261.16,261.07,261.07,2567
09/10/2003,13:56,260.98,261.29,260.98,261.29,179
09/10/2003,13:57,261.25,261.34,261.25,261.34,1138
09/10/2003,14:01,261.16,261.21,261.16,261.21,179
09/10/2003,14:02,260.8,261.21,260.8,261.21,5692
09/10/2003,14:03,261.07,261.07,260.98,260.98,201
09/10/2003,14:04,260.94,260.94,260.94,260.94,22
09/10/2003,14:06,260.94,260.94,260.8,260.8,134
09/10/2003,14:07,260.71,260.71,260.71,260.71,156
09/10/2003,14:08,260.71,260.71,260.71,260.71,67
09/10/2003,14:09,260.76,260.76,260.76,260.76,89
09/10/2003,14:11,260.71,260.71,260.71,260.71,223
09/10/2003,14:12,260.71,260.71,260.49,260.49,692
09/10/2003,14:13,260.53,260.53,260.53,260.53,156
09/10/2003,14:14,260.49,260.49,260.49,260.49,112
09/10/2003,14:17,260.49,260.67,260.49,260.67,290
09/10/2003,14:18,260.71,260.71,260.49,260.49,156
09/10/2003,14:19,260.49,260.49,260.49,260.49,223
09/10/2003,14:20,260.71,260.71,260.71,260.71,781
09/10/2003,14:21,260.71,260.71,260.31,260.31,335
09/10/2003,14:22,260.26,260.26,260.26,260.26,223
09/10/2003,14:23,260.58,260.58,260.58,260.58,223
09/10/2003,14:24,260.49,260.49,260.44,260.44,5715
09/10/2003,14:27,260.49,260.49,260.49,260.49,893
09/10/2003,14:29,260.13,260.13,260.13,260.13,67
09/10/2003,14:30,260.26,260.26,260.26,260.26,22
09/10/2003,14:31,260.26,260.26,260.26,260.26,67
09/10/2003,14:33,260.26,260.26,259.82,259.82,3081
09/10/2003,14:34,259.82,259.82,259.82,259.82,3349
09/10/2003,14:35,259.82,259.82,259.82,259.82,45
09/10/2003,14:36,259.59,259.68,259.5,259.68,759
09/10/2003,14:37,259.5,259.73,259.37,259.37,558
09/10/2003,14:38,259.37,259.59,259.37,259.59,5670
09/10/2003,14:39,259.37,259.5,259.37,259.5,580
09/10/2003,14:41,259.82,259.82,259.82,259.82,112
09/10/2003,14:42,259.82,259.82,259.77,259.77,89
09/10/2003,14:43,259.77,259.91,259.59,259.91,647
09/10/2003,14:44,259.95,260,259.59,260,1563
09/10/2003,14:45,260.09,260.09,260.04,260.09,826
09/10/2003,14:46,260.09,260.09,259.82,259.82,67
09/10/2003,14:47,259.82,260,259.82,260,134
09/10/2003,14:48,259.82,259.82,259.82,259.82,89
09/10/2003,14:49,259.68,260,259.68,259.95,893
09/10/2003,14:51,260,260,260,260,45
09/10/2003,14:52,260,260,259.64,259.64,134
09/10/2003,14:53,259.64,260,259.64,260,424
09/10/2003,14:54,260.04,260.04,259.64,259.64,2210
09/10/2003,14:56,259.91,259.91,259.91,259.91,22
09/10/2003,14:57,259.64,259.64,259.64,259.64,67
09/10/2003,14:58,259.91,259.91,259.59,259.59,112
09/10/2003,14:59,259.86,259.86,259.86,259.86,446
09/10/2003,15:00,259.86,259.86,259.68,259.68,134
09/10/2003,15:01,259.59,259.59,259.59,259.59,156
09/10/2003,15:02,259.86,259.86,259.59,259.59,134
09/10/2003,15:03,259.59,259.59,259.59,259.59,89
09/10/2003,15:04,259.86,259.86,259.59,259.59,112
09/10/2003,15:05,259.86,259.86,259.86,259.86,446
09/10/2003,15:06,259.82,259.86,259.82,259.82,290
09/10/2003,15:08,259.82,259.82,259.82,259.82,134
09/10/2003,15:09,260.04,260.04,259.73,259.73,112
09/10/2003,15:10,260.17,260.17,259.68,259.68,134
09/10/2003,15:11,259.68,260.17,259.68,259.91,1272
09/10/2003,15:14,259.82,259.82,259.82,259.82,89
09/10/2003,15:15,259.82,259.95,259.82,259.95,10693
09/10/2003,15:16,259.82,260.04,259.82,260.04,112
09/10/2003,15:17,260.04,260.13,259.68,260.13,982
09/10/2003,15:18,260,260.04,260,260.04,335
09/10/2003,15:19,259.82,259.82,259.82,259.82,2165
09/10/2003,15:20,259.68,259.68,259.68,259.68,134
09/10/2003,15:21,259.68,259.91,259.68,259.68,223
09/10/2003,15:22,260.04,260.04,259.91,259.91,268
09/10/2003,15:23,259.82,259.82,259.82,259.82,112
09/10/2003,15:24,259.82,259.91,259.68,259.91,2255
09/10/2003,15:25,259.68,259.68,259.68,259.68,89
09/10/2003,15:26,259.59,259.59,259.23,259.23,402
09/10/2003,15:27,260,260,259.59,259.59,357
09/10/2003,15:28,260,260,260,260,201
09/10/2003,15:29,259.82,259.82,259.55,259.55,960
09/10/2003,15:30,259.91,259.95,259.55,259.55,313
09/10/2003,15:31,259.95,259.95,259.95,259.95,379
09/10/2003,15:33,259.82,259.82,259.82,259.82,246
09/10/2003,15:34,260,260,260,260,22
09/10/2003,15:35,260.04,260.04,260.04,260.04,446
09/10/2003,15:36,259.91,259.91,259.91,259.91,89
09/10/2003,15:38,259.91,260,259.91,259.91,737
09/10/2003,15:39,259.82,259.91,259.82,259.91,89
09/10/2003,15:41,260.04,260.09,260.04,260.09,3862
09/10/2003,15:42,260.09,260.09,260.09,260.09,268
09/10/2003,15:43,260.35,260.4,260.35,260.4,1116
09/10/2003,15:45,260.17,260.17,260.17,260.17,67
09/10/2003,15:46,260.26,260.26,260.26,260.26,5112
09/10/2003,15:47,260.26,260.44,260.26,260.26,491
09/10/2003,15:48,260.26,260.26,260.26,260.26,45
09/10/2003,15:49,260.49,260.49,260.26,260.26,1138
09/10/2003,15:50,260.49,260.62,260.17,260.17,3438
09/10/2003,15:51,260.26,260.26,260.26,260.26,424
09/10/2003,15:52,260.4,260.4,260.09,260.09,313
09/10/2003,15:53,260.09,260.09,260,260,647
09/10/2003,15:54,260.09,260.26,259.82,259.91,9376
09/10/2003,15:55,259.86,260.26,259.86,260.26,335
09/10/2003,15:57,260.09,260.09,260.09,260.09,134
09/10/2003,15:58,259.95,260.17,259.91,260.17,2857
09/10/2003,15:59,260.17,260.17,259.95,259.95,1897
09/11/2003,09:33,259.82,260.26,259.82,260.26,156
09/11/2003,09:35,260.49,260.71,260.49,260.71,335
09/11/2003,09:36,260.94,261.16,260.94,261.16,379
09/11/2003,09:37,260.49,261.16,260.49,261.16,2188
09/11/2003,09:38,261.16,261.38,261.16,261.38,1808
09/11/2003,09:39,261.38,261.97,261.38,261.83,14912
09/11/2003,09:40,261.83,262.06,261.83,261.88,1161
09/11/2003,09:41,261.88,262.06,261.83,262.06,3259
09/11/2003,09:42,261.65,261.65,261.07,261.16,2188
09/11/2003,09:43,260.4,260.4,260.4,260.4,1384
09/11/2003,09:44,260.67,260.67,260.67,260.67,446
09/11/2003,09:45,260.98,260.98,260.98,260.98,45
09/11/2003,09:47,259.82,259.82,259.82,259.82,45
09/11/2003,09:49,259.14,259.14,259.14,259.14,134
09/11/2003,09:50,259.28,259.28,259.28,259.28,179
09/11/2003,09:52,259.41,259.41,259.41,259.41,179
09/11/2003,09:53,259.23,259.37,259.23,259.37,491
09/11/2003,09:54,259.37,259.37,259.14,259.14,5648
09/11/2003,09:55,259.14,259.23,259.14,259.23,1652
09/11/2003,09:56,259.01,259.01,259.01,259.01,45
09/11/2003,09:57,258.92,258.92,258.61,258.7,2210
09/11/2003,10:01,259.23,259.59,259.23,259.59,134
09/11/2003,10:02,259.5,259.5,259.5,259.5,446
09/11/2003,10:04,258.79,259.37,258.79,259.37,2054
09/11/2003,10:05,259.37,259.37,259.37,259.37,22
09/11/2003,10:07,259.14,259.14,259.14,259.14,22
09/11/2003,10:08,259.68,259.68,259.68,259.68,45
09/11/2003,10:09,259.82,259.95,259.82,259.95,491
09/11/2003,10:10,260.13,260.22,260.13,260.13,692
09/11/2003,10:12,260.13,260.22,259.91,260.22,12390
09/11/2003,10:13,259.86,259.95,259.59,259.95,6362
09/11/2003,10:14,259.82,259.82,259.82,259.82,335
09/11/2003,10:18,260.13,260.13,260.13,260.13,335
09/11/2003,10:20,259.91,260.13,259.82,259.82,1027
09/11/2003,10:24,259.77,259.77,259.77,259.77,22
09/11/2003,10:26,259.5,259.5,259.5,259.5,8929
09/11/2003,10:30,259.59,259.59,259.37,259.37,156
09/11/2003,10:31,259.91,260.04,259.82,259.82,692
09/11/2003,10:33,259.5,259.5,259.5,259.5,1786
09/11/2003,10:34,259.73,259.73,259.73,259.73,134
09/11/2003,10:35,260.04,260.04,260.04,260.04,45
09/11/2003,10:36,260.04,260.04,260.04,260.04,446
09/11/2003,10:38,259.77,259.77,259.77,259.77,223
09/11/2003,10:41,260.04,260.04,260.04,260.04,112
09/11/2003,10:46,259.73,259.73,259.73,259.73,22
09/11/2003,10:53,259.5,259.5,259.5,259.5,22
09/11/2003,10:54,259.5,259.5,259.28,259.28,536
09/11/2003,10:55,259.28,259.28,259.28,259.28,670
09/11/2003,11:00,259.64,259.64,259.64,259.64,45
09/11/2003,11:02,259.55,259.55,259.55,259.55,45
09/11/2003,11:03,259.46,259.46,259.46,259.46,446
09/11/2003,11:06,259.37,259.37,259.37,259.37,22
09/11/2003,11:07,259.01,259.01,259.01,259.01,223
09/11/2003,11:10,259.28,259.32,259.28,259.32,67
09/11/2003,11:11,259.32,259.32,259.32,259.32,223
09/11/2003,11:15,258.74,259.06,258.11,258.11,5871
09/11/2003,11:16,258.02,258.7,257.44,257.58,1853
09/11/2003,11:17,257.71,257.71,257.13,257.67,5112
09/11/2003,11:18,257.67,257.98,257.58,257.98,2723
09/11/2003,11:19,257.67,257.67,257.13,257.13,804
09/11/2003,11:20,257.31,257.58,257.04,257.35,3014
09/11/2003,11:21,257.58,258.02,257.58,258.02,3125
09/11/2003,11:22,258.11,258.47,257.58,258.47,4353
09/11/2003,11:23,258.47,258.83,258.47,258.83,2411
09/11/2003,11:24,258.92,258.92,258.7,258.7,1027
09/11/2003,11:25,258.92,259.1,258.88,258.88,647
09/11/2003,11:26,258.7,259.82,258.7,259.82,14957
09/11/2003,11:27,259.73,259.73,259.73,259.73,112
09/11/2003,11:28,259.37,259.37,259.37,259.37,670
09/11/2003,11:29,259.28,259.46,259.28,259.46,22480
09/11/2003,11:30,259.73,259.73,259.73,259.73,223
09/11/2003,11:32,259.82,260.04,259.82,260.04,11720
09/11/2003,11:33,260,260,260,260,558
09/11/2003,11:35,260.18,260.49,260.18,260.49,759
09/11/2003,11:36,260.71,261.03,260.71,260.89,2389
09/11/2003,11:37,261.03,261.03,260.89,260.89,915
09/11/2003,11:38,260.49,260.49,260.49,260.49,2232
09/11/2003,11:39,260.8,260.8,260.8,260.8,335
09/11/2003,11:40,260.53,260.67,260.44,260.67,223
09/11/2003,11:41,260.49,260.49,260.49,260.49,446
09/11/2003,11:42,260.22,260.22,260.22,260.22,22
09/11/2003,11:43,259.86,259.86,259.86,259.86,223
09/11/2003,11:48,259.86,259.86,259.86,259.86,112
09/11/2003,11:49,259.82,259.82,259.82,259.82,45
09/11/2003,11:50,259.41,259.41,259.37,259.37,156
09/11/2003,11:52,259.14,259.14,259.06,259.06,1116
09/11/2003,11:54,259.37,259.37,259.37,259.37,89
09/11/2003,11:55,259.55,259.77,259.55,259.77,45
09/11/2003,11:56,259.55,259.77,259.55,259.77,2232
09/11/2003,11:59,260.35,260.35,260.35,260.35,446
09/11/2003,12:00,260.4,260.44,260.4,260.44,156
09/11/2003,12:01,260.49,260.49,260.44,260.44,1228
09/11/2003,12:03,260.53,260.53,260.53,260.53,45
09/11/2003,12:06,260.76,260.76,260.76,260.76,112
09/11/2003,12:08,260.44,260.44,260.44,260.44,22
09/11/2003,12:09,260.71,260.71,260.71,260.71,201
09/11/2003,12:10,260.49,260.71,260.49,260.71,268
09/11/2003,12:18,260.71,260.71,260.71,260.71,22
09/11/2003,12:24,260.94,260.94,260.94,260.94,22
09/11/2003,12:25,260.94,261.12,260.94,261.12,982
09/11/2003,12:26,260.71,260.71,260.71,260.71,67
09/11/2003,12:28,261.07,261.07,261.07,261.07,223
09/11/2003,12:30,261.16,261.16,261.16,261.16,89
09/11/2003,12:31,261.16,261.16,261.12,261.12,45
09/11/2003,12:34,261.16,261.16,261.16,261.16,22
09/11/2003,12:40,261.16,261.16,261.16,261.16,22
09/11/2003,12:42,260.76,260.76,260.76,260.76,112
09/11/2003,12:43,261.07,261.07,261.07,261.07,112
09/11/2003,12:45,260.71,260.71,260.71,260.71,446
09/11/2003,12:49,260.71,260.71,260.71,260.71,1116
09/11/2003,12:50,260.8,260.8,260.8,260.8,893
09/11/2003,12:55,261.07,261.07,261.07,261.07,22
09/11/2003,12:58,261.03,261.03,261.03,261.03,112
09/11/2003,13:00,260.94,260.94,260.94,260.94,22
09/11/2003,13:02,261.03,261.03,261.03,261.03,112
09/11/2003,13:04,261.07,261.07,261.07,261.07,22
09/11/2003,13:09,261.03,261.03,261.03,261.03,22
09/11/2003,13:15,261.03,261.03,261.03,261.03,22
09/11/2003,13:22,260.89,260.98,260.89,260.98,446
09/11/2003,13:30,260.98,260.98,260.67,260.67,89
09/11/2003,13:33,260.8,260.8,260.8,260.8,335
09/11/2003,13:34,260.8,260.8,260.8,260.8,379
09/11/2003,13:36,260.4,260.4,260.4,260.4,446
09/11/2003,13:38,260.4,260.4,260.4,260.4,670
09/11/2003,13:40,260.58,260.58,260.58,260.58,89
09/11/2003,13:45,260.4,260.4,260.31,260.31,2478
09/11/2003,13:48,260.22,260.22,260.22,260.22,1116
09/11/2003,13:53,260.09,260.18,260.09,260.18,4576
09/11/2003,13:59,260.13,260.13,260.13,260.13,22
09/11/2003,14:03,260.18,260.18,260.18,260.18,1116
09/11/2003,14:04,260.44,260.44,260.44,260.44,45
09/11/2003,14:05,260.44,260.44,260.44,260.44,45
09/11/2003,14:08,260.26,260.26,260.26,260.26,89
09/11/2003,14:11,260.26,260.35,260.26,260.35,134
09/11/2003,14:12,260.26,260.26,260.26,260.26,1116
09/11/2003,14:13,260.09,260.09,260,260,1116
09/11/2003,14:26,260.58,260.58,260.35,260.35,89
09/11/2003,14:29,260.18,260.18,260.18,260.18,112
09/11/2003,14:33,260.35,260.35,260.35,260.35,22
09/11/2003,14:39,260.8,260.8,260.4,260.4,89
09/11/2003,14:42,260.44,260.44,260.44,260.44,22
09/11/2003,14:46,260.62,260.62,260.26,260.26,156
09/11/2003,14:48,260.62,260.62,260.62,260.62,22
09/11/2003,14:50,260.58,260.58,260.22,260.22,246
09/11/2003,14:51,260.58,260.58,260.58,260.58,22
09/11/2003,14:52,260.26,260.53,260.26,260.53,223
09/11/2003,14:55,260.58,260.58,260.58,260.58,22
09/11/2003,14:58,260.44,260.44,260.44,260.44,22
09/11/2003,14:59,260.4,260.4,260.4,260.4,45
09/11/2003,15:00,260.4,260.4,260.4,260.4,67
09/11/2003,15:02,260.18,260.35,260.18,260.35,67
09/11/2003,15:03,260.35,260.35,260.35,260.35,22
09/11/2003,15:09,260.09,260.09,260.09,260.09,45
09/11/2003,15:11,260.09,260.09,260.09,260.09,22
09/11/2003,15:12,260.09,260.09,259.91,259.91,1116
09/11/2003,15:13,260,260,260,260,22
09/11/2003,15:22,259.82,259.82,259.77,259.82,156
09/11/2003,15:26,259.82,259.82,259.82,259.82,112
09/11/2003,15:29,259.95,259.95,259.95,259.95,112
09/11/2003,15:30,259.82,259.82,259.82,259.82,22
09/11/2003,15:33,259.86,260,259.86,260,45
09/11/2003,15:36,260.22,260.22,260.22,260.22,112
09/11/2003,15:45,259.5,259.5,259.5,259.5,112
09/11/2003,15:46,259.46,259.46,259.46,259.46,1116
09/11/2003,15:49,259.37,259.37,259.37,259.37,2590
09/11/2003,15:50,259.41,259.41,259.41,259.41,179
09/11/2003,15:53,259.14,259.14,258.97,258.97,915
09/11/2003,15:55,258.97,259.14,258.97,259.14,3795
09/11/2003,15:56,259.01,259.01,259.01,259.01,446
09/11/2003,15:57,259.1,259.1,258.7,258.7,1027
09/11/2003,15:58,258.56,259.14,258.56,258.7,5737
09/11/2003,15:59,258.7,258.92,258.7,258.7,1005
09/12/2003,09:33,259.01,259.01,259.01,259.01,22
09/12/2003,09:36,257.89,257.89,257.89,257.89,112
09/12/2003,09:38,258.7,258.7,258.7,258.7,2746
09/12/2003,09:39,258.25,258.25,258.25,258.25,268
09/12/2003,09:40,258.02,258.02,258.02,258.02,246
09/12/2003,09:41,257.8,257.8,257.58,257.58,156
09/12/2003,09:42,257.58,257.58,257.35,257.35,536
09/12/2003,09:43,258.25,258.25,258.25,258.25,2232
09/12/2003,09:44,257.13,257.13,256.68,256.68,246
09/12/2003,09:47,257.08,257.08,257.08,257.08,112
09/12/2003,09:49,256.59,256.59,256.59,256.59,1116
09/12/2003,09:50,256.82,256.82,256.82,256.82,134
09/12/2003,09:51,256.46,256.46,256.41,256.41,134
09/12/2003,09:52,256.59,256.68,256.23,256.68,3192
09/12/2003,09:53,256.77,256.77,256.77,256.77,45
09/12/2003,09:54,256.95,256.95,256.55,256.55,379
09/12/2003,09:55,256.68,256.68,256.23,256.23,134
09/12/2003,09:56,256.46,256.46,256.28,256.28,2389
09/12/2003,09:57,256.23,256.23,256.1,256.1,670
09/12/2003,09:58,256.23,256.9,256.23,256.28,2456
09/12/2003,09:59,256.37,256.41,256.37,256.41,558
09/12/2003,10:00,256.23,256.23,256.23,256.23,4085
09/12/2003,10:01,256.01,256.01,256.01,256.01,45
09/12/2003,10:02,256.01,256.01,256.01,256.01,22
09/12/2003,10:03,255.65,255.65,255.65,255.65,67
09/12/2003,10:04,255.78,256.14,255.65,256.14,13617
09/12/2003,10:06,255.43,255.7,255.43,255.43,4800
09/12/2003,10:07,255.38,255.43,255.38,255.43,1138
09/12/2003,10:08,255.38,255.61,255.38,255.61,4621
09/12/2003,10:09,255.61,255.61,255.61,255.61,402
09/12/2003,10:12,255.61,255.61,255.61,255.61,1116
09/12/2003,10:13,255.47,255.47,255.47,255.47,67
09/12/2003,10:14,255.43,255.47,255.43,255.47,223
09/12/2003,10:16,255.78,255.78,255.78,255.78,246
09/12/2003,10:17,255.78,255.78,255.78,255.78,22
09/12/2003,10:18,256.01,256.01,256.01,256.01,45
09/12/2003,10:19,255.78,255.78,255.78,255.78,156
09/12/2003,10:20,255.96,256.05,255.96,256.05,558
09/12/2003,10:21,255.78,255.78,255.78,255.78,357
09/12/2003,10:22,256.23,256.32,256.23,256.32,982
09/12/2003,10:23,256.55,256.73,256.55,256.73,491
09/12/2003,10:24,256.73,256.73,256.73,256.73,179
09/12/2003,10:25,256.55,256.55,256.55,256.55,45
09/12/2003,10:28,256.55,256.55,256.55,256.55,112
09/12/2003,10:30,257.58,257.94,257.58,257.71,737
09/12/2003,10:31,257.67,257.67,257.67,257.67,1116
09/12/2003,10:32,257.31,257.31,257.08,257.08,45
09/12/2003,10:33,257.31,257.31,257.31,257.31,22
09/12/2003,10:34,257.31,257.58,257.17,257.58,4733
09/12/2003,10:35,257.58,257.62,257.58,257.62,1205
09/12/2003,10:36,257.76,257.8,257.62,257.8,2567
09/12/2003,10:37,258.02,258.61,257.94,258.61,1942
09/12/2003,10:38,258.34,258.61,258.07,258.43,625
09/12/2003,10:39,258.47,258.52,257.98,257.98,3639
09/12/2003,10:40,257.98,257.98,257.98,257.98,446
09/12/2003,10:41,258.34,258.34,257.94,258.34,1563
09/12/2003,10:43,258.11,258.11,258.11,258.11,670
09/12/2003,10:44,258.25,258.25,258.25,258.25,1563
09/12/2003,10:45,258.34,258.34,258.34,258.34,22
09/12/2003,10:46,258.47,258.47,258.16,258.16,335
09/12/2003,10:48,258.02,258.02,258.02,258.02,22
09/12/2003,10:49,257.94,258.25,257.94,258.25,134
09/12/2003,10:50,258.2,258.2,257.94,257.94,1429
09/12/2003,10:51,257.89,258.16,257.8,257.8,223
09/12/2003,10:52,257.22,257.44,257.22,257.31,2232
09/12/2003,10:53,257.49,257.58,257.49,257.58,156
09/12/2003,10:54,257.58,257.58,257.35,257.49,268
09/12/2003,10:55,257.4,257.49,257.13,257.35,10291
09/12/2003,10:57,257.17,257.17,256.9,256.9,6027
09/12/2003,10:58,256.82,256.82,256.68,256.68,2768
09/12/2003,10:59,256.68,256.68,256.68,256.68,45
09/12/2003,11:00,256.46,256.73,256.46,256.46,9822
09/12/2003,11:02,256.64,256.64,256.64,256.64,313
09/12/2003,11:03,256.9,256.9,256.73,256.73,67
09/12/2003,11:04,256.73,256.73,256.73,256.73,134
09/12/2003,11:07,256.64,256.64,256.64,256.64,45
09/12/2003,11:08,256.73,256.73,256.73,256.73,112
09/12/2003,11:09,256.73,256.73,256.73,256.73,469
09/12/2003,11:10,256.86,256.86,256.86,256.86,22
09/12/2003,11:11,257.13,257.13,257.13,257.13,223
09/12/2003,11:13,257.53,257.58,257.53,257.58,179
09/12/2003,11:14,257.26,257.26,257.26,257.26,45
09/12/2003,11:17,257.67,257.67,257.67,257.67,45
09/12/2003,11:18,257.26,257.26,257.26,257.26,1295
09/12/2003,11:19,257.17,257.17,257.17,257.17,2232
09/12/2003,11:21,256.95,256.95,256.95,256.95,2121
09/12/2003,11:23,257.17,257.17,257.17,257.17,22
09/12/2003,11:24,257.49,257.49,257.31,257.31,692
09/12/2003,11:26,257.4,257.49,257.4,257.49,112
09/12/2003,11:27,257.49,257.49,257.35,257.35,6920
09/12/2003,11:37,257.4,257.4,257.4,257.4,156
09/12/2003,11:40,257.26,257.26,257.26,257.26,112
09/12/2003,11:47,257.26,257.26,257.26,257.26,2232
09/12/2003,11:48,257.26,257.58,257.26,257.26,268
09/12/2003,11:51,257.58,257.76,257.35,257.76,2009
09/12/2003,11:56,257.53,257.53,257.53,257.53,112
09/12/2003,11:58,257.35,257.35,257.35,257.35,112
09/12/2003,12:15,257.26,257.26,257.26,257.26,1116
09/12/2003,12:17,257.31,257.31,257.31,257.31,1116
09/12/2003,12:19,257.4,257.4,257.4,257.4,67
09/12/2003,12:20,257.17,257.17,257.17,257.17,1116
09/12/2003,12:23,257.26,257.26,257.17,257.17,2567
09/12/2003,12:28,257.13,257.13,257.13,257.13,45
09/12/2003,12:31,257.22,257.22,257.22,257.22,22
09/12/2003,12:35,257.31,257.31,257.31,257.31,45
09/12/2003,12:49,257.53,257.53,257.53,257.53,112
09/12/2003,13:06,257.8,257.85,257.8,257.85,179
09/12/2003,13:07,257.85,257.85,257.85,257.85,67
09/12/2003,13:09,257.62,257.62,257.62,257.62,89
09/12/2003,13:14,257.53,257.53,257.53,257.53,22
09/12/2003,13:15,257.22,257.22,257.17,257.17,893
09/12/2003,13:19,257.13,257.13,257.13,257.13,16743
09/12/2003,13:21,257.17,257.17,257.17,257.17,781
09/12/2003,13:26,257.31,257.31,257.22,257.31,2009
09/12/2003,13:45,257.04,257.04,257.04,257.04,223
09/12/2003,13:46,257.17,257.17,257.17,257.17,1116
09/12/2003,13:52,257.22,257.22,257.22,257.22,45
09/12/2003,13:53,257.17,257.17,257.17,257.17,112
09/12/2003,13:56,257.22,257.22,257.22,257.22,22
09/12/2003,13:58,256.95,256.95,256.95,256.95,89
09/12/2003,13:59,256.9,256.9,256.9,256.9,513
09/12/2003,14:00,256.73,256.82,256.73,256.82,1697
09/12/2003,14:01,256.73,256.9,256.73,256.9,290
09/12/2003,14:04,256.64,256.64,256.64,256.64,45
09/12/2003,14:06,256.55,256.55,256.55,256.55,45
09/12/2003,14:07,256.55,256.55,256.55,256.55,89
09/12/2003,14:08,256.55,256.55,256.55,256.55,45
09/12/2003,14:09,256.55,256.73,256.55,256.64,2433
09/12/2003,14:12,257.04,257.04,257.04,257.04,112
09/12/2003,14:13,256.77,257.17,256.77,257.17,714
09/12/2003,14:15,257.44,257.44,257.44,257.44,246
09/12/2003,14:18,257.44,257.44,257.44,257.44,45
09/12/2003,14:19,257.44,257.44,257.44,257.44,446
09/12/2003,14:21,257.4,257.4,257.4,257.4,134
09/12/2003,14:22,257.76,257.8,257.4,257.4,1205
09/12/2003,14:27,257.76,257.76,257.76,257.76,446
09/12/2003,14:28,257.76,257.76,257.76,257.76,112
09/12/2003,14:37,257.94,257.94,257.94,257.94,45
09/12/2003,14:38,257.94,257.94,257.94,257.94,45
09/12/2003,14:39,257.98,257.98,257.98,257.98,2679
09/12/2003,14:44,258.02,258.02,258.02,258.02,1116
09/12/2003,14:49,258.07,258.2,258.07,258.2,1228
09/12/2003,14:50,258.56,258.56,258.47,258.47,223
09/12/2003,14:56,258.47,258.47,258.47,258.47,1116
09/12/2003,14:58,258.65,258.65,258.65,258.65,5581
09/12/2003,15:01,258.7,258.7,258.7,258.7,1116
09/12/2003,15:02,258.74,258.74,258.74,258.74,446
09/12/2003,15:03,258.92,258.92,258.92,258.92,112
09/12/2003,15:07,258.92,259.05,258.92,259.05,89
09/12/2003,15:08,258.92,258.92,258.92,258.92,446
09/12/2003,15:11,259.1,259.1,259.1,259.1,112
09/12/2003,15:12,258.92,258.92,258.92,258.92,112
09/12/2003,15:13,258.92,258.92,258.92,258.92,22
09/12/2003,15:23,259.01,259.01,259.01,259.01,45
09/12/2003,15:24,258.92,258.92,258.92,258.92,446
09/12/2003,15:25,258.92,258.92,258.92,258.92,1116
09/12/2003,15:28,258.92,258.92,258.92,258.92,1116
09/12/2003,15:30,258.97,258.97,258.97,258.97,45
09/12/2003,15:31,258.92,258.92,258.92,258.92,89
09/12/2003,15:32,258.92,258.92,258.92,258.92,45
09/12/2003,15:44,259.01,259.01,259.01,259.01,89
09/12/2003,15:46,259.05,259.05,259.05,259.05,22
09/12/2003,15:48,259.05,259.05,259.01,259.01,580
09/12/2003,15:52,258.97,258.97,258.97,258.97,112
09/12/2003,15:53,259.19,259.19,259.19,259.19,134
09/12/2003,15:54,259.19,259.19,259.19,259.19,982
09/12/2003,15:55,259.28,259.28,259.05,259.05,335
09/12/2003,15:56,259.28,259.28,259.28,259.28,379
09/12/2003,15:57,259.28,259.28,259.28,259.28,290
09/12/2003,15:59,259.05,259.05,259.05,259.05,89
09/15/2003,09:33,260.94,260.94,260.94,260.94,45
09/15/2003,09:35,259.82,259.82,259.82,259.82,1295
09/15/2003,09:36,259.82,260.49,259.82,260.49,1272
09/15/2003,09:37,260.26,260.89,260.26,260.89,1183
09/15/2003,09:38,260.89,261.12,260.71,260.94,2835
09/15/2003,09:39,260.85,260.94,260.85,260.94,1317
09/15/2003,09:40,261.38,261.38,261.38,261.38,45
09/15/2003,09:41,261.16,261.38,261.16,261.38,134
09/15/2003,09:42,261.16,261.16,261.16,261.16,1116
09/15/2003,09:43,261.29,261.29,261.29,261.29,223
09/15/2003,09:45,261.21,261.47,261.21,261.47,268
09/15/2003,09:46,261.52,261.52,261.38,261.52,558
09/15/2003,09:47,261.52,261.52,261.52,261.52,2232
09/15/2003,09:48,261.79,261.79,261.79,261.79,45
09/15/2003,09:49,261.79,261.79,261.29,261.29,67
09/15/2003,09:50,261.25,261.56,261.21,261.21,246
09/15/2003,09:51,261.34,261.34,261.34,261.34,67
09/15/2003,09:53,260.8,260.94,260.8,260.94,1295
09/15/2003,09:54,261.03,261.03,261.03,261.03,112
09/15/2003,10:00,260.49,260.49,260.49,260.49,5581
09/15/2003,10:04,260.71,260.71,260.71,260.71,223
09/15/2003,10:05,260.49,260.49,260.35,260.4,737
09/15/2003,10:06,260.13,260.13,260.04,260.04,156
09/15/2003,10:07,260.26,260.26,260,260.26,2433
09/15/2003,10:10,259.68,259.68,259.68,259.68,2456
09/15/2003,10:13,259.82,259.82,259.82,259.82,2232
09/15/2003,10:14,260,260,260,260,22
09/15/2003,10:15,260,260,259.64,259.64,469
09/15/2003,10:16,259.59,259.64,259.59,259.64,290
09/15/2003,10:17,259.14,259.14,258.88,258.88,201
09/15/2003,10:18,259.14,259.14,259.14,259.14,1094
09/15/2003,10:19,259.23,259.23,259.23,259.23,67
09/15/2003,10:20,259.37,259.37,259.37,259.37,67
09/15/2003,10:21,259.23,259.23,259.23,259.23,670
09/15/2003,10:23,258.83,258.83,258.83,258.83,223
09/15/2003,10:24,258.52,258.74,258.52,258.74,246
09/15/2003,10:26,258.79,258.79,258.79,258.79,67
09/15/2003,10:29,258.7,258.7,258.7,258.7,446
09/15/2003,10:32,258.92,258.92,258.92,258.92,112
09/15/2003,10:33,259.14,259.14,259.14,259.14,112
09/15/2003,10:34,258.83,258.83,258.83,258.83,223
09/15/2003,10:35,259.23,259.23,259.23,259.23,112
09/15/2003,10:37,259.14,259.14,259.14,259.14,45
09/15/2003,10:44,259.59,259.59,259.59,259.59,246
09/15/2003,10:47,259.59,259.59,259.59,259.59,112
09/15/2003,10:48,259.59,259.59,259.59,259.59,112
09/15/2003,10:51,259.23,259.23,259.23,259.23,446
09/15/2003,11:01,259.06,259.06,259.06,259.06,2232
09/15/2003,11:02,259.01,259.01,259.01,259.01,446
09/15/2003,11:03,258.74,258.74,258.7,258.7,670
09/15/2003,11:04,258.7,259.01,258.7,259.01,446
09/15/2003,11:06,258.88,258.88,258.88,258.88,446
09/15/2003,11:11,258.88,258.88,258.88,258.88,22
09/15/2003,11:19,258.38,258.38,258.38,258.38,223
09/15/2003,11:23,258.16,258.16,258.16,258.16,1116
09/15/2003,11:24,258.16,258.16,258.16,258.16,513
09/15/2003,11:25,258.02,258.02,257.76,257.76,804
09/15/2003,11:29,258.2,258.2,258.2,258.2,3349
09/15/2003,11:30,257.76,257.76,257.76,257.76,3349
09/15/2003,11:39,257.76,257.76,257.76,257.76,67
09/15/2003,11:40,258.07,258.16,258.07,258.16,335
09/15/2003,11:50,258.25,258.25,258.25,258.25,558
09/15/2003,11:51,258.25,258.25,258.25,258.25,446
09/15/2003,11:56,258.07,258.07,258.07,258.07,112
09/15/2003,11:58,258.25,258.25,258.25,258.25,3460
09/15/2003,12:02,258.38,258.38,258.38,258.38,89
09/15/2003,12:10,258.16,258.16,258.11,258.11,893
09/15/2003,12:23,258.47,258.47,258.47,258.47,45
09/15/2003,12:55,258.47,258.47,258.47,258.47,1116
09/15/2003,12:56,258.47,258.47,258.47,258.47,1116
09/15/2003,12:57,258.47,258.47,258.47,258.47,2232
09/15/2003,13:12,258.16,258.16,258.16,258.16,67
09/15/2003,13:13,257.85,257.89,257.85,257.89,134
09/15/2003,13:14,257.85,257.85,257.85,257.85,223
09/15/2003,13:15,257.71,257.71,257.71,257.71,670
09/15/2003,13:18,257.94,257.94,257.94,257.94,558
09/15/2003,13:19,257.94,257.94,257.94,257.94,45
09/15/2003,13:23,257.8,257.8,257.8,257.8,22
09/15/2003,13:30,257.94,257.94,257.94,257.94,446
09/15/2003,13:33,257.71,257.71,257.71,257.71,112
09/15/2003,13:35,257.67,257.67,257.67,257.67,22
09/15/2003,13:49,258.07,258.07,258.07,258.07,67
09/15/2003,13:50,257.85,257.85,257.85,257.85,22
09/15/2003,13:54,258.16,258.16,258.16,258.16,67
09/15/2003,14:15,257.94,257.94,257.94,257.94,446
09/15/2003,14:19,257.8,257.8,257.8,257.8,67
09/15/2003,14:21,257.8,257.8,257.8,257.8,67
09/15/2003,14:26,257.62,257.62,257.62,257.62,45
09/15/2003,14:29,257.94,257.94,257.94,257.94,22
09/15/2003,14:30,257.62,257.62,257.62,257.62,89
09/15/2003,14:34,257.58,257.58,257.58,257.58,223
09/15/2003,14:39,257.71,257.71,257.71,257.71,67
09/15/2003,14:43,257.62,257.62,257.62,257.62,22
09/15/2003,14:44,257.58,257.58,257.58,257.58,22
09/15/2003,14:45,257.49,257.49,257.49,257.49,89
09/15/2003,14:46,257.58,257.58,257.58,257.58,446
09/15/2003,14:49,257.58,257.58,257.44,257.44,670
09/15/2003,14:55,257.44,257.44,257.44,257.44,335
09/15/2003,15:01,257.85,257.85,257.85,257.85,67
09/15/2003,15:03,257.76,257.76,257.76,257.76,67
09/15/2003,15:05,257.58,257.58,257.58,257.58,4465
09/15/2003,15:07,257.44,257.44,257.44,257.44,45
09/15/2003,15:11,257.76,257.8,257.76,257.8,89
09/15/2003,15:12,257.85,257.85,257.85,257.85,1116
09/15/2003,15:13,257.85,257.85,257.85,257.85,223
09/15/2003,15:18,257.85,257.85,257.85,257.85,22
09/15/2003,15:19,257.85,257.85,257.85,257.85,45
09/15/2003,15:23,258.02,258.02,258.02,258.02,1116
09/15/2003,15:26,257.89,257.89,257.89,257.89,45
09/15/2003,15:27,257.85,257.85,257.85,257.85,89
09/15/2003,15:31,257.89,257.89,257.89,257.89,45
09/15/2003,15:32,257.85,257.85,257.85,257.85,22
09/15/2003,15:39,257.49,257.49,257.49,257.49,446
09/15/2003,15:40,257.53,257.53,257.53,257.53,558
09/15/2003,15:41,257.62,257.62,257.62,257.62,45
09/15/2003,15:42,257.62,257.62,257.62,257.62,67
09/15/2003,15:43,257.53,257.53,257.53,257.53,22
09/15/2003,15:46,257.67,257.67,257.67,257.67,223
09/15/2003,15:47,257.71,257.71,257.71,257.71,670
09/15/2003,15:50,257.71,257.71,257.71,257.71,1272
09/15/2003,15:51,257.71,257.71,257.71,257.71,4264
09/15/2003,15:53,257.76,257.76,257.67,257.67,1228
09/15/2003,15:58,257.58,257.58,257.58,257.58,4465
09/15/2003,15:59,257.4,257.4,257.4,257.4,112
09/16/2003,09:36,259.14,259.37,259.14,259.37,692
09/16/2003,09:37,259.14,259.14,258.61,258.61,223
09/16/2003,09:39,258.34,258.34,257.98,257.98,1697
09/16/2003,09:40,257.98,258.25,257.98,258.25,134
09/16/2003,09:42,258.07,258.07,258.07,258.07,112
09/16/2003,09:43,257.8,257.8,257.8,257.8,22
09/16/2003,09:47,257.8,257.8,257.8,257.8,112
09/16/2003,09:50,258.52,258.52,258.52,258.52,446
09/16/2003,09:51,258.38,258.38,258.2,258.2,134
09/16/2003,09:53,258.7,258.79,258.7,258.79,134
09/16/2003,09:56,258.7,258.7,258.7,258.7,446
09/16/2003,09:58,258.79,258.79,258.79,258.79,22
09/16/2003,10:01,258.52,258.52,258.52,258.52,134
09/16/2003,10:04,258.47,258.47,258.47,258.47,558
09/16/2003,10:05,258.47,258.47,258.47,258.47,112
09/16/2003,10:09,258.47,258.47,258.25,258.25,134
09/16/2003,10:10,258.25,258.25,258.25,258.25,67
09/16/2003,10:11,258.02,258.02,257.89,257.89,513
09/16/2003,10:13,258.02,258.16,258.02,258.16,1741
09/16/2003,10:14,258.29,258.29,258.25,258.25,491
09/16/2003,10:15,258.07,258.07,258.07,258.07,1607
09/16/2003,10:19,258.02,258.02,258.02,258.02,1808
09/16/2003,10:25,258.16,258.2,258.16,258.2,112
09/16/2003,10:26,258.34,258.34,258.34,258.34,22
09/16/2003,10:30,258.52,258.52,258.52,258.52,45
09/16/2003,10:31,258.7,258.7,258.7,258.7,134
09/16/2003,10:32,258.7,258.7,258.7,258.7,4487
09/16/2003,10:36,258.65,258.65,258.65,258.65,446
09/16/2003,10:37,258.38,258.56,258.38,258.56,1697
09/16/2003,10:38,258.38,258.38,258.38,258.38,22
09/16/2003,10:39,258.25,258.25,258.11,258.11,4041
09/16/2003,10:40,258.11,258.2,258.11,258.2,5581
09/16/2003,10:41,258.2,258.2,258.2,258.2,179
09/16/2003,10:42,258.02,258.11,258.02,258.11,156
09/16/2003,10:44,258.07,258.11,258.07,258.11,335
09/16/2003,10:45,258.11,258.11,258.11,258.11,1272
09/16/2003,10:52,258.11,258.11,258.11,258.11,3795
09/16/2003,10:54,258.11,258.11,258.11,258.11,22
09/16/2003,10:56,258.02,258.02,258.02,258.02,1116
09/16/2003,11:04,258.11,258.11,258.11,258.11,446
09/16/2003,11:05,258.25,258.25,258.11,258.11,2902
09/16/2003,11:07,258.25,258.25,258.25,258.25,223
09/16/2003,11:11,258.16,258.16,258.16,258.16,22
09/16/2003,11:13,258.02,258.02,258.02,258.02,1116
09/16/2003,11:15,257.4,257.4,257.35,257.35,781
09/16/2003,11:16,257.17,257.17,257.13,257.13,1451
09/16/2003,11:17,257.67,257.67,257.22,257.22,33619
09/16/2003,11:18,257.35,257.35,257.13,257.13,4599
09/16/2003,11:19,257.13,257.31,257.08,257.31,2433
09/16/2003,11:21,257.26,257.26,257.26,257.26,446
09/16/2003,11:22,257.17,257.17,257.17,257.17,670
09/16/2003,11:27,257.31,257.31,257.31,257.31,67
09/16/2003,11:30,257.31,257.31,257.31,257.31,45
09/16/2003,11:31,257.13,257.13,257.13,257.13,112
09/16/2003,11:33,257.13,257.13,257.13,257.13,446
09/16/2003,11:35,257.17,257.17,257.17,257.17,22
09/16/2003,11:40,257.13,257.13,257.13,257.13,670
09/16/2003,11:42,257.13,257.13,257.13,257.13,22
09/16/2003,11:43,256.9,256.9,256.9,256.9,1116
09/16/2003,11:44,256.59,256.86,256.59,256.86,1250
09/16/2003,11:46,256.86,256.9,256.82,256.82,1228
09/16/2003,11:47,256.86,256.9,256.86,256.9,558
09/16/2003,11:49,257.13,257.13,257.13,257.13,1161
09/16/2003,11:51,257.49,257.49,257.49,257.49,223
09/16/2003,11:53,257.17,257.17,257.17,257.17,446
09/16/2003,11:54,257.13,257.13,257.13,257.13,3884
09/16/2003,11:59,257.22,257.22,257.22,257.22,45
09/16/2003,12:05,257.04,257.04,257.04,257.04,112
09/16/2003,12:06,257.04,257.04,257.04,257.04,45
09/16/2003,12:07,257.04,257.04,257.04,257.04,3572
09/16/2003,12:13,257.04,257.04,257.04,257.04,22
09/16/2003,12:15,256.99,256.99,256.99,256.99,22
09/16/2003,12:16,257.04,257.04,256.9,256.9,2210
09/16/2003,12:18,256.9,256.9,256.86,256.86,580
09/16/2003,12:19,256.9,256.9,256.9,256.9,22
09/16/2003,12:20,256.9,256.9,256.9,256.9,536
09/16/2003,12:24,257.13,257.13,257.13,257.13,22
09/16/2003,12:25,256.9,256.9,256.9,256.9,335
09/16/2003,12:27,257.13,257.13,257.13,257.13,22
09/16/2003,12:29,257.13,257.13,257.13,257.13,1138
09/16/2003,12:32,257.13,257.13,257.13,257.13,781
09/16/2003,12:33,257.17,257.17,257.13,257.13,558
09/16/2003,12:34,257.17,257.17,257.17,257.17,5581
09/16/2003,12:35,257.31,257.31,257.31,257.31,22
09/16/2003,12:47,257.17,257.17,257.17,257.17,179
09/16/2003,12:49,257.13,257.13,257.13,257.13,67
09/16/2003,12:51,257.26,257.26,257.26,257.26,22
09/16/2003,12:54,257.13,257.13,257.13,257.13,513
09/16/2003,12:56,257.13,257.13,257.13,257.13,22
09/16/2003,12:57,257.13,257.13,257.13,257.13,89
09/16/2003,12:58,257.13,257.13,257.13,257.13,848
09/16/2003,12:59,257.13,257.13,257.13,257.13,22
09/16/2003,13:02,257.35,257.35,257.35,257.35,1116
09/16/2003,13:04,257.13,257.13,257.13,257.13,3683
09/16/2003,13:07,257.35,257.35,257.35,257.35,112
09/16/2003,13:08,257.22,257.22,257.22,257.22,223
09/16/2003,13:13,257.49,257.49,257.49,257.49,335
09/16/2003,13:14,257.49,257.49,257.49,257.49,67
09/16/2003,13:32,257.35,257.35,257.35,257.35,201
09/16/2003,13:35,257.35,257.35,257.35,257.35,45
09/16/2003,13:49,257.13,257.13,257.13,257.13,446
09/16/2003,13:50,257.13,257.13,257.13,257.13,558
09/16/2003,14:07,257.13,257.13,257.13,257.13,67
09/16/2003,14:11,257.13,257.13,257.13,257.13,223
09/16/2003,14:15,256.99,256.99,256.99,256.99,22
09/16/2003,14:16,257.04,257.04,257.04,257.04,22
09/16/2003,14:18,257.31,257.31,257.31,257.31,112
09/16/2003,14:19,257.22,257.22,257.22,257.22,156
09/16/2003,14:21,256.99,256.99,256.99,256.99,112
09/16/2003,14:23,256.99,256.99,256.99,256.99,335
09/16/2003,14:24,257.13,257.13,257.08,257.08,670
09/16/2003,14:25,256.99,256.99,256.99,256.99,112
09/16/2003,14:32,256.95,256.95,256.95,256.95,22
09/16/2003,14:34,256.82,256.82,256.82,256.82,1674
09/16/2003,14:36,257.13,257.13,257.13,257.13,1674
09/16/2003,14:39,257.17,257.17,257.17,257.17,268
09/16/2003,14:46,257.22,257.22,257.22,257.22,335
09/16/2003,14:47,257.49,257.67,257.49,257.67,402
09/16/2003,14:48,257.49,257.49,257.44,257.44,893
09/16/2003,14:49,257.58,257.58,257.58,257.58,446
09/16/2003,14:50,257.49,257.49,257.49,257.49,22
09/16/2003,14:53,257.58,257.58,257.58,257.58,1116
09/16/2003,14:55,257.71,257.71,257.71,257.71,223
09/16/2003,14:57,257.76,257.76,257.76,257.76,223
09/16/2003,14:59,257.62,257.62,257.62,257.62,45
09/16/2003,15:00,257.62,257.62,257.62,257.62,45
09/16/2003,15:01,257.58,257.62,257.58,257.62,290
09/16/2003,15:02,257.62,257.62,257.58,257.58,223
09/16/2003,15:05,257.76,257.76,257.76,257.76,558
09/16/2003,15:08,257.76,257.76,257.76,257.76,335
09/16/2003,15:09,257.76,257.76,257.76,257.76,112
09/16/2003,15:12,257.8,257.8,257.8,257.8,4465
09/16/2003,15:21,257.67,257.67,257.67,257.67,45
09/16/2003,15:24,257.76,257.8,257.67,257.67,179
09/16/2003,15:25,257.71,257.71,257.71,257.71,201
09/16/2003,15:26,257.76,257.76,257.76,257.76,22
09/16/2003,15:29,257.76,257.8,257.76,257.8,89
09/16/2003,15:30,257.76,257.8,257.76,257.8,67
09/16/2003,15:32,257.98,258.02,257.98,258.02,5759
09/16/2003,15:33,257.98,257.98,257.98,257.98,22
09/16/2003,15:34,257.8,257.8,257.8,257.8,558
09/16/2003,15:36,257.8,257.8,257.8,257.8,22
09/16/2003,15:37,257.89,257.89,257.89,257.89,45
09/16/2003,15:40,257.62,257.62,257.62,257.62,45
09/16/2003,15:41,257.76,257.76,257.49,257.49,246
09/16/2003,15:42,257.71,257.71,257.44,257.44,246
09/16/2003,15:44,257.49,257.76,257.49,257.76,670
09/16/2003,15:45,257.62,257.8,257.62,257.8,1138
09/16/2003,15:46,257.8,257.8,257.58,257.58,2679
09/16/2003,15:47,257.67,257.67,257.58,257.58,1005
09/16/2003,15:48,257.58,257.58,257.58,257.58,22
09/16/2003,15:49,257.62,257.76,257.62,257.76,446
09/16/2003,15:50,257.8,257.85,257.8,257.85,647
09/16/2003,15:51,257.94,257.94,257.94,257.94,446
09/16/2003,15:52,258.02,258.02,257.8,258.02,10046
09/16/2003,15:53,258.11,258.11,258.11,258.11,22
09/16/2003,15:54,257.89,258.11,257.89,258.11,134
09/16/2003,15:55,258.11,258.11,258.02,258.02,67
09/16/2003,15:56,257.98,257.98,257.98,257.98,223
09/16/2003,15:58,257.8,257.8,257.8,257.8,2880
09/16/2003,15:59,257.8,257.94,257.8,257.94,134
09/17/2003,09:32,258.47,258.47,258.47,258.47,223
09/17/2003,09:35,258.38,258.38,258.38,258.38,112
09/17/2003,09:36,258.16,258.16,257.94,257.94,804
09/17/2003,09:37,257.49,257.49,257.49,257.49,223
09/17/2003,09:38,257.8,257.8,257.49,257.49,5603
09/17/2003,09:40,257.49,257.49,257.49,257.49,112
09/17/2003,09:41,257.58,257.58,257.31,257.31,491
09/17/2003,09:42,257.58,257.58,257.35,257.35,67
09/17/2003,09:44,257.22,257.22,257.22,257.22,22
09/17/2003,09:45,256.82,256.82,256.82,256.82,22
09/17/2003,09:46,256.59,256.59,256.59,256.59,246
09/17/2003,09:47,256.68,256.68,256.68,256.68,1138
09/17/2003,09:50,256.68,256.68,256.68,256.68,223
09/17/2003,09:51,256.68,256.68,256.68,256.68,223
09/17/2003,09:52,256.91,256.91,256.91,256.91,625
09/17/2003,09:53,257.31,257.49,257.08,257.26,2746
09/17/2003,09:54,257.58,257.58,257.35,257.35,1138
09/17/2003,09:55,257.35,257.35,257.13,257.35,1384
09/17/2003,09:58,257.8,257.8,257.8,257.8,2701
09/17/2003,09:59,257.8,257.8,257.8,257.8,3527
09/17/2003,10:00,257.94,257.94,257.94,257.94,692
09/17/2003,10:08,257.71,257.71,257.71,257.71,246
09/17/2003,10:13,257.67,257.67,257.67,257.67,446
09/17/2003,10:14,257.58,257.58,257.58,257.58,1116
09/17/2003,10:15,257.76,257.98,257.76,257.98,3014
09/17/2003,10:16,258.02,258.02,257.8,258.02,2255
09/17/2003,10:17,257.98,258.02,257.98,258.02,2456
09/17/2003,10:18,258.2,258.2,258.2,258.2,45
09/17/2003,10:19,258.02,258.02,258.02,258.02,3349
09/17/2003,10:20,258.11,258.11,258.11,258.11,268
09/17/2003,10:21,258.11,258.11,258.11,258.11,179
09/17/2003,10:24,258.34,258.34,258.34,258.34,112
09/17/2003,10:26,258.25,258.25,258.25,258.25,4465
09/17/2003,10:29,258.02,258.02,258.02,258.02,45
09/17/2003,10:30,257.85,258.2,257.17,257.26,4933
09/17/2003,10:31,256.77,256.77,256.01,256.01,3661
09/17/2003,10:32,256.68,257.58,256.5,257.58,3482
09/17/2003,10:33,257.71,257.89,257.4,257.4,1987
09/17/2003,10:34,257.22,257.22,256.68,256.68,1853
09/17/2003,10:35,256.5,256.91,256.23,256.23,15001
09/17/2003,10:36,256.23,256.23,256.01,256.01,6072
09/17/2003,10:37,256.14,256.14,256.05,256.14,915
09/17/2003,10:38,256.23,256.23,256.14,256.23,871
09/17/2003,10:39,256.23,256.41,256.05,256.05,2634
09/17/2003,10:40,255.83,256.01,255.79,256.01,6027
09/17/2003,10:41,255.7,255.7,255.7,255.7,246
09/17/2003,10:42,255.56,255.56,255.56,255.56,3349
09/17/2003,10:43,255.34,255.38,255.34,255.38,379
09/17/2003,10:44,255.56,255.56,255.56,255.56,7478
09/17/2003,10:45,255.56,255.56,255.56,255.56,22
09/17/2003,10:46,255.34,255.34,255.07,255.07,580
09/17/2003,10:47,255.02,255.07,254.89,255.07,513
09/17/2003,10:48,254.89,254.89,254.49,254.67,7143
09/17/2003,10:49,254.53,254.53,254.4,254.4,89
09/17/2003,10:50,253.99,254.44,253.99,254.44,2389
09/17/2003,10:51,254.67,254.89,254.67,254.89,2880
09/17/2003,10:52,254.67,254.67,254.67,254.67,1116
09/17/2003,10:53,254.89,254.89,254.71,254.71,1317
09/17/2003,10:54,254.67,254.67,254.67,254.67,335
09/17/2003,10:55,254.84,254.84,254.84,254.84,6340
09/17/2003,10:56,254.75,254.75,254.67,254.67,89
09/17/2003,10:57,254.44,254.67,254.44,254.67,2612
09/17/2003,10:58,254.71,254.71,254.71,254.71,22
09/17/2003,10:59,254.84,254.84,254.84,254.84,22
09/17/2003,11:00,254.89,254.89,254.71,254.71,6697
09/17/2003,11:01,254.71,254.8,254.71,254.8,67
09/17/2003,11:04,254.98,254.98,254.98,254.98,20091
09/17/2003,11:05,254.89,254.89,254.67,254.67,45
09/17/2003,11:07,255.02,255.02,255.02,255.02,22
09/17/2003,11:08,255.11,255.11,254.89,254.89,603
09/17/2003,11:09,255.2,255.2,254.89,254.89,2366
09/17/2003,11:10,255.11,255.11,255.11,255.11,1116
09/17/2003,11:11,255.11,255.11,255.11,255.11,446
09/17/2003,11:12,255.11,255.38,254.98,255.38,2411
09/17/2003,11:13,255.11,255.11,255.11,255.11,22
09/17/2003,11:15,255.2,255.34,255.11,255.11,2679
09/17/2003,11:17,255.34,255.52,255.34,255.52,446
09/17/2003,11:19,255.65,255.65,255.65,255.65,781
09/17/2003,11:20,255.65,255.65,255.65,255.65,2232
09/17/2003,11:21,255.65,255.65,255.65,255.65,2232
09/17/2003,11:22,255.56,255.56,255.56,255.56,3349
09/17/2003,11:23,255.56,255.56,255.47,255.47,1161
09/17/2003,11:24,255.43,255.79,255.43,255.79,558
09/17/2003,11:27,255.47,255.47,255.47,255.47,22
09/17/2003,11:28,255.43,255.43,255.43,255.43,223
09/17/2003,11:30,255.25,255.25,255.25,255.25,156
09/17/2003,11:31,255.34,255.34,255.34,255.34,112
09/17/2003,11:36,255.43,255.43,255.43,255.43,335
09/17/2003,11:37,255.43,255.43,255.43,255.43,22
09/17/2003,11:38,255.43,255.43,255.38,255.38,402
09/17/2003,11:40,255.52,255.52,255.43,255.43,3393
09/17/2003,11:41,255.43,255.43,255.43,255.43,22
09/17/2003,11:42,255.38,255.38,255.34,255.34,1429
09/17/2003,11:43,255.34,255.34,255.34,255.34,290
09/17/2003,11:44,255.34,255.34,255.34,255.34,22
09/17/2003,11:46,255.11,255.11,255.11,255.11,2232
09/17/2003,11:47,255.11,255.11,255.02,255.11,1451
09/17/2003,11:48,255.02,255.02,254.89,254.89,201
09/17/2003,11:50,254.93,254.93,254.93,254.93,89
09/17/2003,11:51,255.11,255.11,255.11,255.11,2389
09/17/2003,11:52,255.11,255.11,255.11,255.11,3349
09/17/2003,11:54,254.58,254.58,254.58,254.58,446
09/17/2003,11:55,254.8,254.8,254.58,254.67,1027
09/17/2003,11:57,254.89,254.89,254.53,254.89,647
09/17/2003,11:58,254.89,254.89,254.89,254.89,290
09/17/2003,11:59,255.11,255.11,255.11,255.11,67
09/17/2003,12:00,255.11,255.11,254.75,254.75,67
09/17/2003,12:02,254.75,254.75,254.75,254.75,22
09/17/2003,12:03,254.75,254.75,254.75,254.75,22
09/17/2003,12:04,254.84,254.89,254.67,254.67,446
09/17/2003,12:07,254.84,254.84,254.84,254.84,759
09/17/2003,12:09,254.75,255.02,254.71,254.71,1585
09/17/2003,12:10,254.89,254.89,254.89,254.89,335
09/17/2003,12:12,254.75,254.75,254.75,254.75,45
09/17/2003,12:17,254.89,254.89,254.84,254.84,2121
09/17/2003,12:25,255.07,255.07,255.07,255.07,22
09/17/2003,12:26,254.89,254.89,254.89,254.89,22
09/17/2003,12:31,254.93,254.93,254.93,254.93,179
09/17/2003,12:32,255.07,255.07,255.07,255.07,22
09/17/2003,12:35,255.2,255.2,255.2,255.2,2232
09/17/2003,12:41,255.29,255.29,255.29,255.29,223
09/17/2003,12:42,255.29,255.29,255.29,255.29,89
09/17/2003,12:43,255.02,255.02,255.02,255.02,45
09/17/2003,12:46,254.93,254.93,254.93,254.93,1116
09/17/2003,12:55,254.89,254.89,254.89,254.89,335
09/17/2003,13:01,255.07,255.07,255.07,255.07,134
09/17/2003,13:03,255.07,255.07,255.07,255.07,22
09/17/2003,13:05,255.11,255.11,255.11,255.11,89
09/17/2003,13:06,254.98,254.98,254.98,254.98,1674
09/17/2003,13:16,255.07,255.07,255.07,255.07,1674
09/17/2003,13:17,254.98,255.02,254.98,255.02,45
09/17/2003,13:28,255.02,255.02,255.02,255.02,45
09/17/2003,13:36,254.75,254.75,254.53,254.53,268
09/17/2003,13:38,254.44,254.44,254.44,254.44,1674
09/17/2003,13:39,254.44,254.44,254.44,254.44,2232
09/17/2003,13:44,254.62,254.62,254.62,254.62,2232
09/17/2003,13:46,254.44,254.44,254.44,254.44,112
09/17/2003,13:49,254.62,254.62,254.35,254.35,156
09/17/2003,13:51,254.62,254.62,254.62,254.62,335
09/17/2003,13:55,254.58,254.58,254.58,254.58,45
09/17/2003,13:58,254.58,254.67,254.58,254.67,1831
09/17/2003,13:59,254.44,254.44,254.44,254.44,1674
09/17/2003,14:06,254.22,254.31,254.22,254.31,1563
09/17/2003,14:07,254.26,254.26,254.26,254.26,1786
09/17/2003,14:08,254.22,254.22,254.22,254.22,2232
09/17/2003,14:09,254.26,254.26,254.26,254.26,1116
09/17/2003,14:10,254.26,254.26,254.22,254.22,4576
09/17/2003,14:12,254.22,254.22,254.08,254.08,625
09/17/2003,14:13,254.31,254.31,254.08,254.08,2076
09/17/2003,14:14,254.22,254.22,254.22,254.22,223
09/17/2003,14:17,254.22,254.22,254.22,254.22,1116
09/17/2003,14:19,253.99,253.99,253.99,253.99,1808
09/17/2003,14:22,253.99,253.99,253.99,253.99,2433
09/17/2003,14:24,253.81,253.81,253.81,253.81,446
09/17/2003,14:26,253.86,253.86,253.86,253.86,1116
09/17/2003,14:28,253.81,253.81,253.81,253.81,446
09/17/2003,14:30,253.99,253.99,253.99,253.99,558
09/17/2003,14:32,253.95,253.95,253.95,253.95,22
09/17/2003,14:33,253.99,253.99,253.99,253.99,446
09/17/2003,14:34,254.13,254.13,254.13,254.13,22
09/17/2003,14:35,254.13,254.13,254.13,254.13,223
09/17/2003,14:36,253.86,253.86,253.81,253.81,134
09/17/2003,14:39,254.22,254.22,254.22,254.22,335
09/17/2003,14:41,254.22,254.22,254.22,254.22,446
09/17/2003,14:42,254.22,254.22,254.22,254.22,22
09/17/2003,14:44,254.22,254.22,254.22,254.22,89
09/17/2003,14:45,253.99,253.99,253.99,253.99,2143
09/17/2003,14:46,253.99,253.99,253.77,253.77,446
09/17/2003,14:47,254.08,254.08,254.08,254.08,357
09/17/2003,14:49,254.13,254.13,254.13,254.13,89
09/17/2003,14:54,253.77,253.77,253.77,253.77,2232
09/17/2003,14:56,253.77,253.77,253.77,253.77,1719
09/17/2003,14:59,253.72,253.72,253.72,253.72,2232
09/17/2003,15:00,253.77,253.77,253.77,253.77,4465
09/17/2003,15:01,253.77,253.77,253.77,253.77,45
09/17/2003,15:02,253.55,253.63,253.55,253.63,5692
09/17/2003,15:03,253.55,253.55,253.55,253.55,335
09/17/2003,15:04,253.77,253.77,253.77,253.77,22
09/17/2003,15:06,253.55,253.55,253.46,253.46,2255
09/17/2003,15:07,253.46,253.46,253.46,253.46,22
09/17/2003,15:08,253.41,253.41,253.32,253.32,2456
09/17/2003,15:10,253.32,253.63,253.32,253.63,45
09/17/2003,15:16,253.63,253.63,253.63,253.63,446
09/17/2003,15:18,253.63,253.63,253.63,253.63,1161
09/17/2003,15:19,253.59,253.63,253.59,253.63,692
09/17/2003,15:21,253.63,253.63,253.63,253.63,45
09/17/2003,15:23,253.77,253.77,253.77,253.77,446
09/17/2003,15:25,253.72,253.72,253.72,253.72,67
09/17/2003,15:26,253.68,253.68,253.68,253.68,22
09/17/2003,15:28,253.81,253.81,253.68,253.68,1674
09/17/2003,15:29,253.63,253.63,253.63,253.63,647
09/17/2003,15:30,253.63,253.63,253.63,253.63,469
09/17/2003,15:33,253.55,253.55,253.55,253.55,2232
09/17/2003,15:34,253.55,253.55,253.55,253.55,1674
09/17/2003,15:35,253.55,253.55,253.55,253.55,2255
09/17/2003,15:36,253.41,253.55,253.41,253.55,156
09/17/2003,15:38,253.55,253.55,253.55,253.55,22
09/17/2003,15:39,253.46,253.46,253.46,253.46,22
09/17/2003,15:40,253.55,253.55,253.5,253.5,603
09/17/2003,15:42,253.41,253.41,253.41,253.41,45
09/17/2003,15:43,253.37,253.55,253.37,253.55,625
09/17/2003,15:44,253.5,253.55,253.5,253.55,179
09/17/2003,15:45,253.55,253.55,253.55,253.55,3036
09/17/2003,15:46,253.55,253.55,253.55,253.55,223
09/17/2003,15:47,253.77,253.77,253.55,253.55,1339
09/17/2003,15:48,253.55,253.81,253.55,253.81,580
09/17/2003,15:50,253.46,253.77,253.46,253.77,446
09/17/2003,15:51,253.68,253.81,253.68,253.81,469
09/17/2003,15:54,253.77,253.77,253.77,253.77,2232
09/17/2003,15:56,253.68,253.68,253.68,253.68,446
09/17/2003,15:57,253.55,253.55,253.55,253.55,22
09/17/2003,15:58,253.55,253.55,253.55,253.55,1094
09/17/2003,15:59,253.55,253.86,253.46,253.46,4643
09/18/2003,09:33,253.1,253.99,253.1,253.1,603
09/18/2003,09:34,253.32,253.41,253.32,253.41,759
09/18/2003,09:35,252.65,252.65,252.65,252.65,112
09/18/2003,09:36,252.65,252.74,252.65,252.74,446
09/18/2003,09:37,252.34,252.65,252.2,252.65,1406
09/18/2003,09:38,252.65,252.65,252.25,252.25,5603
09/18/2003,09:39,252.65,252.65,252.65,252.65,1138
09/18/2003,09:40,252.25,252.25,252.25,252.25,89
09/18/2003,09:41,252.25,252.25,251.89,251.98,469
09/18/2003,09:42,251.53,251.53,251.53,251.53,112
09/18/2003,09:43,251.26,251.48,250.9,250.9,915
09/18/2003,09:45,251.57,251.57,251.57,251.57,335
09/18/2003,09:46,251.53,251.57,251.53,251.53,246
09/18/2003,09:47,251.57,251.57,251.57,251.57,379
09/18/2003,09:48,251.57,251.57,251.57,251.57,3907
09/18/2003,09:50,252.25,252.25,252.2,252.2,692
09/18/2003,09:51,252.2,252.2,252.2,252.2,893
09/18/2003,09:52,252.43,252.43,252.43,252.43,67
09/18/2003,09:53,252.34,252.34,252.16,252.16,446
09/18/2003,09:54,252.16,252.16,252.16,252.16,89
09/18/2003,09:55,251.75,251.75,251.75,251.75,112
09/18/2003,09:56,251.66,251.66,251.66,251.66,67
09/18/2003,09:57,251.66,251.66,251.66,251.66,112
09/18/2003,09:58,251.66,251.66,251.57,251.57,5626
09/18/2003,09:59,251.57,251.57,251.57,251.57,112
09/18/2003,10:00,251.57,251.57,251.57,251.57,89
09/18/2003,10:01,251.31,251.31,251.31,251.31,112
09/18/2003,10:02,251.57,251.57,251.57,251.57,134
09/18/2003,10:04,251.71,251.84,251.71,251.75,513
09/18/2003,10:05,251.75,251.93,251.75,251.84,6943
09/18/2003,10:06,252.07,252.07,252.07,252.07,1228
09/18/2003,10:07,252.07,252.07,251.98,251.98,12211
09/18/2003,10:08,252.02,252.02,252.02,252.02,67
09/18/2003,10:09,251.89,251.89,251.84,251.84,45
09/18/2003,10:10,251.75,251.75,251.75,251.75,3616
09/18/2003,10:11,251.66,251.66,251.66,251.66,223
09/18/2003,10:12,251.71,251.75,251.66,251.66,670
09/18/2003,10:13,251.66,251.66,251.53,251.62,1005
09/18/2003,10:14,251.44,251.44,251.4,251.4,603
09/18/2003,10:15,251.35,251.35,251.04,251.35,3527
09/18/2003,10:16,251.53,251.53,251.53,251.53,223
09/18/2003,10:17,251.4,251.48,251.4,251.4,268
09/18/2003,10:18,251.31,251.4,251.31,251.4,580
09/18/2003,10:19,251.4,251.4,251.4,251.4,335
09/18/2003,10:20,251.31,251.31,251.26,251.26,67
09/18/2003,10:21,251.17,251.17,251.17,251.17,45
09/18/2003,10:22,250.86,251.31,250.86,251.31,7992
09/18/2003,10:24,251.62,251.62,251.48,251.48,7389
09/18/2003,10:25,251.48,251.57,251.48,251.48,1317
09/18/2003,10:26,251.48,251.48,251.31,251.4,1161
09/18/2003,10:27,251.53,251.53,251.53,251.53,1116
09/18/2003,10:28,251.53,251.53,251.53,251.53,6697
09/18/2003,10:30,251.57,251.98,250.59,250.59,8237
09/18/2003,10:31,250.41,250.86,249.07,249.65,11586
09/18/2003,10:32,249.65,250.59,249.51,250.23,6072
09/18/2003,10:33,250.41,250.86,250.41,250.86,8036
09/18/2003,10:34,250.86,251.08,250.63,250.95,2835
09/18/2003,10:35,251.08,251.53,251.04,251.53,1652
09/18/2003,10:36,251.08,251.53,251.08,251.53,1362
09/18/2003,10:37,251.35,251.75,251.17,251.53,23953
09/18/2003,10:38,251.26,251.26,251.04,251.08,2790
09/18/2003,10:39,251.31,251.53,251.31,251.53,5134
09/18/2003,10:40,251.53,251.53,251.53,251.53,1384
09/18/2003,10:41,251.66,251.66,251.66,251.66,45
09/18/2003,10:42,251.66,251.66,251.53,251.53,848
09/18/2003,10:43,251.53,251.62,251.53,251.62,67
09/18/2003,10:44,251.62,251.62,251.62,251.62,45
09/18/2003,10:45,251.62,251.71,251.53,251.71,2366
09/18/2003,10:46,251.75,251.98,251.75,251.98,3125
09/18/2003,10:47,251.98,252.38,251.98,252.38,1362
09/18/2003,10:48,252.43,252.83,252.43,252.69,8929
09/18/2003,10:49,252.74,252.92,252.69,252.92,2478
09/18/2003,10:50,252.83,253.01,252.69,252.87,7545
09/18/2003,10:51,252.87,252.87,252.74,252.87,2723
09/18/2003,10:52,252.92,252.92,252.92,252.92,670
09/18/2003,10:53,253.1,253.41,253.1,253.41,379
09/18/2003,10:54,253.68,253.68,252.96,252.96,12323
09/18/2003,10:55,253.41,253.72,253.32,253.32,2746
09/18/2003,10:56,253.55,253.55,252.87,252.87,625
09/18/2003,10:57,253.14,253.19,253.1,253.19,1005
09/18/2003,10:58,253.32,253.32,253.19,253.32,1630
09/18/2003,10:59,253.32,253.55,253.32,253.55,1786
09/18/2003,11:00,253.77,253.77,253.77,253.77,67
09/18/2003,11:01,253.99,254.22,253.99,254.04,804
09/18/2003,11:02,254.17,254.31,254.17,254.31,1741
09/18/2003,11:03,254.35,254.8,254.35,254.67,2634
09/18/2003,11:04,254.75,254.89,254.35,254.58,4308
09/18/2003,11:05,254.8,254.8,254.35,254.35,2188
09/18/2003,11:06,254.44,254.44,254.44,254.44,223
09/18/2003,11:07,254.13,254.13,254.13,254.13,112
09/18/2003,11:08,254.22,254.22,254.22,254.22,692
09/18/2003,11:09,254.35,254.35,254.22,254.22,625
09/18/2003,11:11,254.22,254.22,254.22,254.22,1674
09/18/2003,11:12,254.22,254.35,254.08,254.35,2232
09/18/2003,11:13,254.35,254.35,254.35,254.35,1875
09/18/2003,11:14,254.67,254.89,254.67,254.89,1161
09/18/2003,11:15,255.11,255.11,255.11,255.11,22
09/18/2003,11:16,255.34,255.56,255.11,255.34,14488
09/18/2003,11:17,255.56,255.56,255.56,255.56,379
09/18/2003,11:18,255.65,255.79,255.34,255.79,10224
09/18/2003,11:19,255.34,255.34,255.34,255.34,11162
09/18/2003,11:20,255.79,255.87,255.79,255.87,469
09/18/2003,11:22,255.83,256.19,255.83,256.19,536
09/18/2003,11:23,256.19,256.23,256.01,256.23,2523
09/18/2003,11:24,256.23,256.23,256.01,256.23,1607
09/18/2003,11:25,256.23,256.23,255.96,256.23,871
09/18/2003,11:26,256.23,256.23,256.01,256.01,603
09/18/2003,11:27,255.74,255.79,255.74,255.79,491
09/18/2003,11:28,255.52,255.52,255.52,255.52,2076
09/18/2003,11:29,255.38,255.56,255.38,255.56,3371
09/18/2003,11:30,255.34,255.34,255.16,255.16,737
09/18/2003,11:31,255.07,255.29,255.07,255.29,580
09/18/2003,11:33,255.34,255.34,255.2,255.2,3415
09/18/2003,11:34,255.11,255.34,255.11,255.34,16743
09/18/2003,11:35,255.52,255.83,255.52,255.79,603
09/18/2003,11:36,255.52,255.79,255.52,255.79,223
09/18/2003,11:37,255.52,255.52,255.52,255.52,112
09/18/2003,11:38,255.79,255.79,255.79,255.79,223
09/18/2003,11:39,255.61,255.61,255.61,255.61,45
09/18/2003,11:41,255.11,255.11,255.11,255.11,22
09/18/2003,11:42,255.11,255.11,255.11,255.11,469
09/18/2003,11:43,255.11,255.11,255.11,255.11,22
09/18/2003,11:44,255.11,255.11,255.11,255.11,446
09/18/2003,11:46,255.11,255.11,255.11,255.11,647
09/18/2003,11:53,255.11,255.11,255.11,255.11,22
09/18/2003,11:54,255.11,255.11,255.11,255.11,1786
09/18/2003,11:55,254.75,254.75,254.71,254.71,670
09/18/2003,11:56,254.67,255.16,254.67,255.16,1987
09/18/2003,11:58,254.75,254.75,254.49,254.49,1138
09/18/2003,11:59,254.44,254.44,254.44,254.44,1786
09/18/2003,12:02,253.99,253.99,253.99,253.99,2232
09/18/2003,12:04,253.99,253.99,253.99,253.99,1116
09/18/2003,12:05,254.08,254.08,253.59,253.59,558
09/18/2003,12:06,253.55,253.77,253.55,253.77,5581
09/18/2003,12:07,253.77,253.77,253.77,253.77,446
09/18/2003,12:10,254.31,254.31,254.31,254.31,558
09/18/2003,12:11,254.4,254.4,254.4,254.4,446
09/18/2003,12:12,254.49,254.49,254.49,254.49,335
09/18/2003,12:13,254.71,254.71,254.71,254.71,446
09/18/2003,12:18,254.67,254.67,254.62,254.62,558
09/18/2003,12:19,254.71,254.71,254.71,254.71,446
09/18/2003,12:21,254.71,254.71,254.71,254.71,1674
09/18/2003,12:23,254.67,254.67,254.67,254.67,22
09/18/2003,12:24,254.53,254.53,254.22,254.22,134
09/18/2003,12:25,254.53,254.53,254.53,254.53,45
09/18/2003,12:28,254.44,254.44,254.44,254.44,1116
09/18/2003,12:30,254.53,254.53,254.53,254.53,22
09/18/2003,12:31,254.53,254.53,254.53,254.53,313
09/18/2003,12:44,254.89,254.89,254.89,254.89,223
09/18/2003,12:46,255.02,255.16,254.98,254.98,357
09/18/2003,12:51,255.11,255.11,255.11,255.11,223
09/18/2003,12:52,255.34,255.34,255.34,255.34,1116
09/18/2003,12:53,255.34,255.38,255.34,255.38,558
09/18/2003,12:54,255.34,255.47,255.34,255.47,1674
09/18/2003,12:55,255.34,255.34,255.34,255.34,1451
09/18/2003,12:57,254.98,254.98,254.98,254.98,45
09/18/2003,12:59,254.89,254.89,254.89,254.89,112
09/18/2003,13:03,254.89,254.89,254.89,254.89,223
09/18/2003,13:11,254.71,254.75,254.71,254.75,893
09/18/2003,13:12,254.67,254.67,254.67,254.67,112
09/18/2003,13:19,254.89,254.89,254.89,254.89,2009
09/18/2003,13:27,255.11,255.11,255.11,255.11,67
09/18/2003,13:29,255.11,255.11,255.11,255.11,112
09/18/2003,13:30,254.89,254.89,254.89,254.89,1116
09/18/2003,13:42,254.98,254.98,254.98,254.98,22
09/18/2003,13:46,254.93,254.93,254.93,254.93,22
09/18/2003,13:51,254.93,254.93,254.93,254.93,402
09/18/2003,13:52,254.89,254.89,254.89,254.89,22
09/18/2003,13:53,255.02,255.02,255.02,255.02,8706
09/18/2003,13:54,255.11,255.25,255.11,255.25,1339
09/18/2003,13:55,255.25,255.25,255.25,255.25,223
09/18/2003,14:00,255.02,255.02,255.02,255.02,1674
09/18/2003,14:01,255.43,255.43,255.43,255.43,246
09/18/2003,14:04,255.34,255.34,255.34,255.34,781
09/18/2003,14:07,255.56,255.56,255.56,255.56,67
09/18/2003,14:08,255.56,255.56,255.56,255.56,45
09/18/2003,14:09,255.79,255.79,255.79,255.79,1116
09/18/2003,14:10,255.96,255.96,255.92,255.96,1362
09/18/2003,14:12,256.01,256.01,256.01,256.01,45
09/18/2003,14:13,255.79,255.79,255.79,255.79,5581
09/18/2003,14:14,255.92,255.92,255.92,255.92,5581
09/18/2003,14:15,255.92,255.92,255.92,255.92,1116
09/18/2003,14:17,256.05,256.05,256.05,256.05,22
09/18/2003,14:19,256.19,256.19,256.19,256.19,22
09/18/2003,14:21,256.19,256.19,256.19,256.19,22
09/18/2003,14:22,256.19,256.19,256.19,256.19,67
09/18/2003,14:26,255.96,255.96,255.83,255.96,268
09/18/2003,14:27,256.05,256.05,256.05,256.05,67
09/18/2003,14:28,255.87,255.87,255.87,255.87,1116
09/18/2003,14:29,255.96,255.96,255.96,255.96,134
09/18/2003,14:32,255.79,255.79,255.79,255.79,1116
09/18/2003,14:33,255.79,255.79,255.79,255.79,1116
09/18/2003,14:34,255.79,255.79,255.79,255.79,446
09/18/2003,14:35,255.65,255.65,255.65,255.65,893
09/18/2003,14:36,255.79,255.79,255.79,255.79,1339
09/18/2003,14:38,255.83,255.83,255.83,255.83,223
09/18/2003,14:43,255.79,255.79,255.79,255.79,357
09/18/2003,14:45,255.92,255.92,255.92,255.92,22
09/18/2003,14:47,256.01,256.05,256.01,256.05,1161
09/18/2003,14:49,256.05,256.05,256.05,256.05,22
09/18/2003,14:51,256.1,256.1,256.1,256.1,22
09/18/2003,14:52,256.1,256.1,256.1,256.1,22
09/18/2003,14:55,256.01,256.01,256.01,256.01,491
09/18/2003,14:56,256.01,256.01,256.01,256.01,625
09/18/2003,14:58,256.23,256.23,256.23,256.23,112
09/18/2003,14:59,256.23,256.23,256.19,256.19,268
09/18/2003,15:00,256.19,256.19,256.19,256.19,45
09/18/2003,15:02,256.14,256.14,256.14,256.14,1116
09/18/2003,15:03,256.32,256.32,256.32,256.32,45
09/18/2003,15:06,256.23,256.23,256.23,256.23,112
09/18/2003,15:08,256.32,256.41,256.32,256.32,1339
09/18/2003,15:09,256.46,256.46,256.32,256.32,246
09/18/2003,15:10,256.37,256.37,256.37,256.37,22
09/18/2003,15:13,256.5,256.64,256.5,256.64,134
09/18/2003,15:14,256.68,256.68,256.68,256.68,112
09/18/2003,15:15,256.68,256.68,256.68,256.68,6697
09/18/2003,15:16,256.68,256.86,256.68,256.86,11206
09/18/2003,15:17,256.68,256.68,256.68,256.68,2456
09/18/2003,15:18,256.77,256.9,256.77,256.9,112
09/18/2003,15:19,257.08,257.08,256.9,256.9,67
09/18/2003,15:20,257.13,257.13,257.13,257.13,580
09/18/2003,15:21,257.13,257.13,257.13,257.13,893
09/18/2003,15:23,257.17,257.17,257.13,257.13,513
09/18/2003,15:24,257.08,257.26,257.08,257.26,625
09/18/2003,15:25,257.13,257.13,257.13,257.13,223
09/18/2003,15:30,257.49,257.49,257.49,257.49,3572
09/18/2003,15:32,257.44,257.44,257.44,257.44,112
09/18/2003,15:33,257.8,257.8,257.8,257.8,67
09/18/2003,15:34,257.71,257.71,257.71,257.71,67
09/18/2003,15:36,257.8,257.85,257.58,257.8,580
09/18/2003,15:37,257.58,257.76,257.58,257.76,714
09/18/2003,15:38,257.62,257.62,257.44,257.44,469
09/18/2003,15:39,257.4,257.4,257.4,257.4,112
09/18/2003,15:40,257.26,257.26,257.26,257.26,67
09/18/2003,15:42,257.58,257.58,257.58,257.58,335
09/18/2003,15:44,257.31,257.31,257.31,257.31,1116
09/18/2003,15:45,257.47,257.49,257.47,257.49,134
09/18/2003,15:46,257.26,257.26,257.08,257.08,491
09/18/2003,15:50,256.77,256.77,256.77,256.77,89
09/18/2003,15:51,256.73,256.73,256.73,256.73,22
09/18/2003,15:52,256.68,256.86,256.68,256.68,2277
09/18/2003,15:53,256.77,256.82,256.68,256.68,1585
09/18/2003,15:54,256.5,256.99,256.5,256.99,335
09/18/2003,15:55,256.64,257.13,256.64,256.86,2456
09/18/2003,15:57,257.04,257.08,257.04,257.08,2523
09/18/2003,15:58,256.99,257.44,256.99,257.44,1607
09/18/2003,15:59,257.08,257.17,257.08,257.08,1339
09/19/2003,09:36,257.44,258.47,257.44,258.47,1406
09/19/2003,09:37,258.7,258.92,258.7,258.74,1116
09/19/2003,09:38,258.7,258.88,258.07,258.07,6072
09/19/2003,09:39,258.02,258.02,257.67,257.67,491
09/19/2003,09:40,258.02,258.02,258.02,258.02,1228
09/19/2003,09:41,258.02,258.02,258.02,258.02,335
09/19/2003,09:42,258.02,258.34,258.02,258.34,670
09/19/2003,09:43,258.38,258.79,258.38,258.79,67
09/19/2003,09:44,258.56,259.06,258.47,259.06,11854
09/19/2003,09:45,259.06,259.06,258.47,258.47,2590
09/19/2003,09:46,258.07,258.07,258.07,258.07,335
09/19/2003,09:47,258.02,258.02,257.67,257.67,1228
09/19/2003,09:48,257.89,258.02,257.89,258.02,1072
09/19/2003,09:49,258.02,258.02,257.8,257.8,357
09/19/2003,09:50,257.8,258.02,257.35,257.35,7143
09/19/2003,09:51,257.04,257.08,257.04,257.08,938
09/19/2003,09:52,257.13,257.13,256.59,256.59,1518
09/19/2003,09:53,256.32,256.32,256.32,256.32,223
09/19/2003,09:54,256.23,256.32,255.87,255.87,737
09/19/2003,09:56,256.5,256.5,256.5,256.5,223
09/19/2003,09:57,256.28,256.28,256.28,256.28,558
09/19/2003,09:58,256.68,256.68,256.68,256.68,223
09/19/2003,09:59,257.17,257.17,257.17,257.17,89
09/19/2003,10:00,257.89,257.89,257.89,257.89,446
09/19/2003,10:01,257.94,258.02,257.94,258.02,3795
09/19/2003,10:02,258.02,258.02,258.02,258.02,2232
09/19/2003,10:03,257.89,258.02,257.89,258.02,402
09/19/2003,10:04,257.44,257.49,256.99,256.99,1339
09/19/2003,10:06,256.9,256.9,256.9,256.9,1116
09/19/2003,10:07,257.67,257.67,257.49,257.49,1005
09/19/2003,10:08,257.58,257.58,257.58,257.58,112
09/19/2003,10:09,257.31,257.31,257.31,257.31,22
09/19/2003,10:10,257.31,257.35,257.31,257.35,1942
09/19/2003,10:11,257.35,257.53,257.35,257.53,313
09/19/2003,10:12,257.44,257.44,257.44,257.44,112
09/19/2003,10:13,257.85,257.85,257.85,257.85,1116
09/19/2003,10:15,258.02,258.02,258.02,258.02,446
09/19/2003,10:16,258.02,258.02,258.02,258.02,67
09/19/2003,10:17,258.02,258.2,258.02,258.2,491
09/19/2003,10:18,258.43,258.43,258.43,258.43,603
09/19/2003,10:19,257.85,258.25,257.8,257.8,1540
09/19/2003,10:20,257.17,257.17,257.17,257.17,1116
09/19/2003,10:21,256.86,256.86,256.86,256.86,223
09/19/2003,10:22,257.13,257.58,257.13,257.58,1183
09/19/2003,10:23,258.02,258.02,258.02,258.02,558
09/19/2003,10:25,258.11,258.11,257.8,257.8,246
09/19/2003,10:26,257.58,257.58,257.58,257.58,112
09/19/2003,10:27,258.02,258.11,258.02,258.11,469
09/19/2003,10:28,257.8,258.11,257.8,258.11,1563
09/19/2003,10:29,258.25,258.25,258.25,258.25,446
09/19/2003,10:30,257.94,257.94,257.94,257.94,112
09/19/2003,10:32,257.89,258.07,257.89,258.07,268
09/19/2003,10:34,258.38,258.38,258.38,258.38,558
09/19/2003,10:35,258.07,258.65,258.07,258.65,982
09/19/2003,10:36,258.47,258.47,258.38,258.38,134
09/19/2003,10:38,258.47,258.74,258.47,258.74,201
09/19/2003,10:39,258.74,258.74,258.74,258.74,223
09/19/2003,10:40,258.74,258.92,258.74,258.92,268
09/19/2003,10:41,258.92,259.1,258.92,258.92,3616
09/19/2003,10:42,258.92,259.19,258.92,259.06,2902
09/19/2003,10:43,258.92,258.92,258.92,258.92,112
09/19/2003,10:47,258.47,258.47,258.29,258.29,223
09/19/2003,10:48,258.72,258.72,258.72,258.72,6697
09/19/2003,10:49,258.38,258.38,258.38,258.38,5603
09/19/2003,10:50,258.25,258.38,258.25,258.38,1674
09/19/2003,10:54,258.25,258.38,258.25,258.38,2232
09/19/2003,10:55,258.52,258.52,258.52,258.52,1027
09/19/2003,10:56,258.7,258.7,258.52,258.52,45
09/19/2003,10:57,258.83,258.83,258.43,258.43,290
09/19/2003,10:58,258.34,258.56,258.34,258.56,246
09/19/2003,10:59,258.16,258.16,258.16,258.16,156
09/19/2003,11:00,258.02,258.02,258.02,258.02,290
09/19/2003,11:02,258.16,258.16,258.16,258.16,223
09/19/2003,11:05,258.47,258.47,258.47,258.47,1205
09/19/2003,11:06,258.52,258.52,258.52,258.52,223
09/19/2003,11:07,258.65,258.65,258.65,258.65,223
09/19/2003,11:08,258.56,258.56,258.56,258.56,223
09/19/2003,11:09,258.74,258.74,258.65,258.65,469
09/19/2003,11:10,258.7,258.92,258.7,258.92,335
09/19/2003,11:13,258.92,259.1,258.92,259.1,313
09/19/2003,11:14,258.88,259.14,258.88,259.14,357
09/19/2003,11:15,259.14,259.14,259.14,259.14,513
09/19/2003,11:16,259.23,259.23,259.23,259.23,22
09/19/2003,11:19,259.32,259.32,259.32,259.32,1116
09/19/2003,11:20,259.32,259.32,259.32,259.32,45
09/19/2003,11:21,259.14,259.14,259.14,259.14,179
09/19/2003,11:22,259.01,259.06,259.01,259.06,4487
09/19/2003,11:23,258.92,258.92,258.92,258.92,22
09/19/2003,11:26,258.92,258.92,258.92,258.92,1116
09/19/2003,11:28,258.61,258.7,258.61,258.7,491
09/19/2003,11:30,258.7,258.7,258.56,258.56,201
09/19/2003,11:35,258.39,258.56,258.39,258.56,424
09/19/2003,11:36,258.38,258.38,258.02,258.02,915
09/19/2003,11:37,257.89,257.89,257.89,257.89,22
09/19/2003,11:38,257.75,257.75,257.75,257.75,112
09/19/2003,11:41,258.02,258.02,258.02,258.02,4509
09/19/2003,11:47,258.25,258.25,258.25,258.25,22
09/19/2003,11:48,258.34,258.34,258.34,258.34,22
09/19/2003,11:49,258.47,258.47,258.47,258.47,223
09/19/2003,11:50,258.7,258.79,258.7,258.79,246
09/19/2003,11:55,258.34,258.7,258.34,258.7,89
09/19/2003,11:59,258.7,258.7,258.7,258.7,670
09/19/2003,12:00,258.7,258.83,258.7,258.7,558
09/19/2003,12:02,258.61,258.61,258.61,258.61,89
09/19/2003,12:06,258.92,258.92,258.92,258.92,112
09/19/2003,12:12,258.92,258.92,258.92,258.92,3237
09/19/2003,12:19,258.92,258.92,258.7,258.7,1138
09/19/2003,12:20,258.43,258.43,258.43,258.43,1116
09/19/2003,12:21,258.7,258.7,258.7,258.7,22
09/19/2003,12:28,258.88,258.88,258.88,258.88,67
09/19/2003,12:31,258.56,258.56,258.56,258.56,3081
09/19/2003,12:32,258.79,258.79,258.79,258.79,22
09/19/2003,12:34,258.92,258.92,258.92,258.92,3349
09/19/2003,12:37,259.14,259.14,259.14,259.14,3349
09/19/2003,12:40,258.92,259.01,258.56,259.01,2255
09/19/2003,12:41,258.92,258.92,258.92,258.92,112
09/19/2003,12:42,258.97,258.97,258.97,258.97,1116
09/19/2003,12:43,258.56,258.88,258.56,258.88,246
09/19/2003,12:44,258.88,258.88,258.88,258.88,290
09/19/2003,12:45,259.01,259.01,258.83,259.01,1183
09/19/2003,12:46,259.01,259.14,259.01,259.14,179
09/19/2003,12:47,259.06,259.06,259.06,259.06,22
09/19/2003,12:49,258.52,258.52,258.34,258.34,536
09/19/2003,12:50,258.61,258.61,258.25,258.25,89
09/19/2003,12:52,258.97,258.97,258.97,258.97,22
09/19/2003,12:53,259.06,259.06,259.06,259.06,112
09/19/2003,12:56,258.97,258.97,258.79,258.79,45
09/19/2003,12:57,258.79,258.79,258.65,258.65,45
09/19/2003,12:58,258.61,258.7,258.61,258.7,3415
09/19/2003,12:59,258.43,258.43,258.43,258.43,893
09/19/2003,13:00,258.38,258.38,258.38,258.38,1339
09/19/2003,13:01,258.43,258.43,258.43,258.43,223
09/19/2003,13:02,258.34,258.34,258.34,258.34,6027
09/19/2003,13:03,258.43,258.43,258.43,258.43,1786
09/19/2003,13:11,258.65,258.65,258.65,258.65,22
09/19/2003,13:15,258.47,258.47,258.47,258.47,223
09/19/2003,13:16,258.47,258.47,258.47,258.47,22
09/19/2003,13:21,258.02,258.02,258.02,258.02,2232
09/19/2003,13:23,257.8,257.8,257.8,257.8,67
09/19/2003,13:24,258.02,258.02,258.02,258.02,223
09/19/2003,13:35,258.52,258.52,258.52,258.52,625
09/19/2003,13:40,258.38,258.38,258.38,258.38,446
09/19/2003,13:42,258.52,258.52,258.43,258.43,4710
09/19/2003,13:43,258.38,258.38,258.38,258.38,22
09/19/2003,13:46,258.7,258.7,258.7,258.7,45
09/19/2003,13:47,258.7,258.7,258.7,258.7,558
09/19/2003,13:49,258.61,258.61,258.61,258.61,22
09/19/2003,13:50,258.7,258.7,258.7,258.7,357
09/19/2003,13:51,259.01,259.01,259.01,259.01,223
09/19/2003,13:53,258.97,258.97,258.97,258.97,223
09/19/2003,13:54,258.83,258.83,258.83,258.83,223
09/19/2003,13:56,258.92,258.92,258.92,258.92,1116
09/19/2003,13:57,259.01,259.01,259.01,259.01,22
09/19/2003,13:58,258.7,258.7,258.7,258.7,22
09/19/2003,14:05,258.47,258.47,258.47,258.47,2232
09/19/2003,14:07,258.7,258.7,258.7,258.7,1116
09/19/2003,14:08,258.7,258.7,258.7,258.7,893
09/19/2003,14:09,258.7,258.7,258.7,258.7,45
09/19/2003,14:10,258.7,258.7,258.7,258.7,22
09/19/2003,14:11,258.79,258.79,258.79,258.79,2232
09/19/2003,14:12,258.83,258.83,258.83,258.83,2232
09/19/2003,14:16,259.01,259.01,258.7,258.97,670
09/19/2003,14:22,258.83,258.83,258.83,258.83,2232
09/19/2003,14:24,258.92,258.92,258.92,258.92,45
09/19/2003,14:25,258.97,258.97,258.97,258.97,112
09/19/2003,14:26,259.1,259.37,259.1,259.37,1384
09/19/2003,14:27,259.32,259.37,259.32,259.37,201
09/19/2003,14:28,259.37,259.37,259.37,259.37,1138
09/19/2003,14:30,259.37,259.46,259.37,259.46,201
09/19/2003,14:31,259.5,259.5,259.5,259.5,469
09/19/2003,14:32,259.37,259.37,259.37,259.37,112
09/19/2003,14:35,259.19,259.41,259.19,259.41,1228
09/19/2003,14:39,259.5,259.5,259.5,259.5,22
09/19/2003,14:40,259.5,259.5,259.41,259.41,45
09/19/2003,14:44,259.37,259.37,259.37,259.37,134
09/19/2003,14:45,259.55,259.55,259.55,259.55,446
09/19/2003,14:47,259.64,259.77,259.59,259.77,625
09/19/2003,14:48,259.82,259.82,259.77,259.77,402
09/19/2003,14:49,259.73,259.73,259.73,259.73,2232
09/19/2003,14:50,259.82,259.82,259.82,259.82,2232
09/19/2003,14:51,259.82,259.82,259.68,259.68,4822
09/19/2003,14:59,259.82,259.82,259.77,259.77,558
09/19/2003,15:01,259.91,259.91,259.82,259.82,603
09/19/2003,15:03,260.04,260.13,260.04,260.13,804
09/19/2003,15:04,260.18,260.26,260.18,260.26,469
09/19/2003,15:05,260.18,260.31,260.18,260.31,670
09/19/2003,15:06,260.31,260.4,260.31,260.4,67
09/19/2003,15:08,260.18,260.26,260.18,260.26,469
09/19/2003,15:09,260.18,260.44,260.18,260.35,580
09/19/2003,15:10,260.13,260.35,260.13,260.35,246
09/19/2003,15:11,260.26,260.26,260.26,260.26,848
09/19/2003,15:12,260.22,260.22,260.22,260.22,112
09/19/2003,15:13,260.22,260.22,260.22,260.22,491
09/19/2003,15:14,260.22,260.49,260.22,260.44,2545
09/19/2003,15:15,260.35,260.35,260.35,260.35,268
09/19/2003,15:16,260.44,260.44,260.31,260.31,6027
09/19/2003,15:17,260.53,260.67,260.53,260.67,1116
09/19/2003,15:18,260.49,260.58,260.49,260.53,6742
09/19/2003,15:19,260.53,260.53,260.44,260.44,246
09/19/2003,15:20,260.4,260.4,260.22,260.22,915
09/19/2003,15:21,260.22,260.22,260.18,260.22,5179
09/19/2003,15:22,260.13,260.22,260.13,260.22,446
09/19/2003,15:23,260.22,260.26,260.22,260.22,2188
09/19/2003,15:24,260.18,260.22,260.18,260.22,290
09/19/2003,15:25,260.22,260.22,260.18,260.18,2656
09/19/2003,15:27,260.18,260.22,260.18,260.22,893
09/19/2003,15:28,260.4,260.49,260.4,260.49,6697
09/19/2003,15:29,260.49,260.49,260.49,260.49,223
09/19/2003,15:30,260.26,260.26,260.26,260.26,112
09/19/2003,15:31,260.44,260.44,260.22,260.22,625
09/19/2003,15:32,260.18,260.18,260.18,260.18,156
09/19/2003,15:33,260.26,260.35,260.26,260.35,446
09/19/2003,15:37,260.31,260.49,260.31,260.4,1138
09/19/2003,15:38,260.35,260.35,260.35,260.35,89
09/19/2003,15:39,260.4,260.4,260.26,260.26,446
09/19/2003,15:41,260.26,260.26,260.26,260.26,357
09/19/2003,15:42,260.35,260.35,260.35,260.35,469
09/19/2003,15:43,260.31,260.62,260.31,260.62,2813
09/19/2003,15:44,260.71,260.71,260.71,260.71,960
09/19/2003,15:45,260.62,260.62,260.58,260.62,1897
09/19/2003,15:46,260.53,260.53,260.53,260.53,4800
09/19/2003,15:47,260.58,260.62,260.58,260.62,4911
09/19/2003,15:48,260.67,260.67,260.62,260.62,5759
09/19/2003,15:49,260.67,260.67,260.53,260.58,893
09/19/2003,15:50,260.53,260.67,260.53,260.62,670
09/19/2003,15:51,260.67,260.71,260.67,260.71,848
09/19/2003,15:52,260.76,260.8,260.71,260.8,982
09/19/2003,15:54,260.67,260.71,260.67,260.71,179
09/19/2003,15:55,260.71,260.94,260.71,260.85,4465
09/19/2003,15:56,260.94,260.98,260.53,260.94,7434
09/19/2003,15:57,260.94,260.94,260.94,260.94,446
09/19/2003,15:58,260.71,260.94,260.71,260.94,580
09/19/2003,15:59,260.8,260.94,260.49,260.71,10046
09/22/2003,09:37,260.67,260.67,260.58,260.58,112
09/22/2003,09:38,260.71,260.71,260.58,260.58,1362
09/22/2003,09:39,260.18,260.18,260.18,260.18,67
09/22/2003,09:40,259.82,259.82,259.82,259.82,1384
09/22/2003,09:41,259.82,260.62,259.82,260.62,5514
09/22/2003,09:42,261.61,261.61,260.26,261.61,9577
09/22/2003,09:43,261.7,262.06,261.7,262.06,915
09/22/2003,09:44,262.06,262.06,262.06,262.06,4465
09/22/2003,09:45,262.46,262.5,262.06,262.37,17301
09/22/2003,09:46,262.06,262.06,261.16,261.52,4889
09/22/2003,09:47,261.61,261.61,261.61,261.61,558
09/22/2003,09:48,261.88,262.06,261.88,262.06,1808
09/22/2003,09:49,262.37,263.18,262.37,262.5,2299
09/22/2003,09:50,262.73,263.18,262.73,263.18,1607
09/22/2003,09:51,263.18,263.67,262.95,262.95,915
09/22/2003,09:52,263.09,263.09,263.04,263.04,179
09/22/2003,09:53,263.04,263.18,262.86,262.86,1138
09/22/2003,09:54,262.86,262.86,262.86,262.86,223
09/22/2003,09:55,262.33,262.5,262.33,262.5,13684
09/22/2003,09:56,262.77,262.77,262.77,262.77,112
09/22/2003,09:57,262.5,262.73,262.5,262.73,491
09/22/2003,09:59,262.19,262.28,262.19,262.28,759
09/22/2003,10:00,262.28,262.28,262.15,262.15,714
09/22/2003,10:01,262.28,262.28,262.28,262.28,22
09/22/2003,10:02,262.06,262.06,261.61,261.61,2121
09/22/2003,10:03,261.83,262.06,261.61,262.06,2456
09/22/2003,10:04,261.83,261.83,261.83,261.83,2232
09/22/2003,10:05,261.92,261.92,261.92,261.92,670
09/22/2003,10:07,261.47,261.47,261.47,261.47,1116
09/22/2003,10:08,261.38,261.38,260.49,260.62,2433
09/22/2003,10:09,260.85,260.85,260.18,260.44,915
09/22/2003,10:10,260.04,260.04,259.91,259.91,1005
09/22/2003,10:11,259.82,260.18,259.82,260.18,2701
09/22/2003,10:13,259.95,260.22,259.41,259.41,759
09/22/2003,10:14,259.59,259.59,259.19,259.19,201
09/22/2003,10:15,258.7,258.7,258.7,258.7,1116
09/22/2003,10:16,259.01,259.06,258.52,258.52,1518
09/22/2003,10:17,258.65,258.65,258.34,258.34,2121
09/22/2003,10:18,258.43,258.47,258.43,258.47,2277
09/22/2003,10:19,258.52,258.7,258.29,258.7,2210
09/22/2003,10:20,258.7,258.83,258.7,258.83,513
09/22/2003,10:21,258.97,259.14,258.97,259.14,491
09/22/2003,10:22,259.46,259.46,259.46,259.46,335
09/22/2003,10:23,259.46,259.5,259.14,259.5,335
09/22/2003,10:24,259.55,259.73,259.19,259.19,1853
09/22/2003,10:25,260.04,260.04,260.04,260.04,89
09/22/2003,10:26,259.91,259.91,259.91,259.91,223
09/22/2003,10:28,260.22,260.35,260.09,260.35,915
09/22/2003,10:29,260.13,260.13,259.68,259.68,2567
09/22/2003,10:30,259.55,259.55,259.1,259.23,3527
09/22/2003,10:31,259.19,259.37,259.19,259.19,3237
09/22/2003,10:33,259.37,259.41,259.06,259.41,1205
09/22/2003,10:34,259.37,259.5,259.37,259.5,603
09/22/2003,10:35,259.55,259.55,259.55,259.55,3349
09/22/2003,10:36,259.68,259.68,259.46,259.46,134
09/22/2003,10:37,259.46,259.46,259.46,259.46,826
09/22/2003,10:38,259.46,259.46,259.37,259.41,1630
09/22/2003,10:39,259.37,259.37,259.37,259.37,156
09/22/2003,10:40,259.37,259.37,259.37,259.37,112
09/22/2003,10:41,259.19,259.19,259.19,259.19,22
09/22/2003,10:42,259.28,259.37,259.19,259.37,2389
09/22/2003,10:45,259.73,259.73,259.37,259.37,469
09/22/2003,10:46,259.77,259.77,259.77,259.77,670
09/22/2003,10:47,259.82,260.09,259.82,260.09,1183
09/22/2003,10:48,260.18,260.22,260.04,260.04,2188
09/22/2003,10:49,260.18,260.18,260.04,260.04,2076
09/22/2003,10:50,259.82,259.95,259.82,259.95,13617
09/22/2003,10:51,259.82,259.82,259.82,259.82,580
09/22/2003,10:52,260,260,260,260,558
09/22/2003,10:53,260.09,260.35,259.95,260.35,2277
09/22/2003,10:54,260.13,260.49,260.13,260.49,5670
09/22/2003,10:55,260.35,260.35,260.26,260.35,848
09/22/2003,10:56,260.26,260.58,260.26,260.58,1786
09/22/2003,10:57,260.4,260.49,260.4,260.49,2232
09/22/2003,10:58,260.58,260.58,260.49,260.49,268
09/22/2003,10:59,260.13,260.26,260.04,260.04,714
09/22/2003,11:00,260.04,260.04,260.04,260.04,1964
09/22/2003,11:01,259.86,259.86,259.86,259.86,45
09/22/2003,11:02,259.86,259.86,259.82,259.82,67
09/22/2003,11:03,259.64,259.82,259.59,259.73,201
09/22/2003,11:04,259.68,259.68,259.68,259.68,45
09/22/2003,11:05,259.46,259.46,259.46,259.46,938
09/22/2003,11:06,259.59,259.91,259.59,259.91,1183
09/22/2003,11:08,259.82,260,259.82,260,2098
09/22/2003,11:09,260.04,260.04,260.04,260.04,134
09/22/2003,11:10,260.04,260.04,260.04,260.04,313
09/22/2003,11:11,260.04,260.04,260,260,469
09/22/2003,11:12,260,260,260,260,112
09/22/2003,11:13,259.82,259.86,259.77,259.86,603
09/22/2003,11:14,259.82,259.95,259.82,259.95,201
09/22/2003,11:16,260.13,260.13,260.13,260.13,112
09/22/2003,11:17,260.13,260.26,260.04,260.26,402
09/22/2003,11:19,260.58,260.58,260.58,260.58,112
09/22/2003,11:20,260.71,260.71,260.71,260.71,22
09/22/2003,11:21,260.67,260.67,260.62,260.67,201
09/22/2003,11:22,260.53,260.62,260.49,260.49,513
09/22/2003,11:25,260.49,260.49,260.49,260.49,335
09/22/2003,11:26,260.49,260.49,260.49,260.49,22
09/22/2003,11:28,260.49,260.49,260.49,260.49,45
09/22/2003,11:29,260.49,260.49,260.49,260.49,246
09/22/2003,11:30,260.71,260.71,260.71,260.71,1116
09/22/2003,11:32,260.85,260.85,260.71,260.71,826
09/22/2003,11:33,260.71,260.89,260.71,260.89,1339
09/22/2003,11:34,260.94,260.94,260.85,260.85,290
09/22/2003,11:35,260.89,260.94,260.89,260.94,2456
09/22/2003,11:36,260.94,260.94,260.94,260.94,446
09/22/2003,11:37,260.85,260.85,260.85,260.85,223
09/22/2003,11:38,260.89,260.94,260.89,260.94,134
09/22/2003,11:39,260.71,260.71,260.71,260.71,246
09/22/2003,11:41,260.85,260.85,260.8,260.85,1674
09/22/2003,11:42,260.71,260.71,260.71,260.71,223
09/22/2003,11:44,260.67,260.67,260.67,260.67,156
09/22/2003,11:45,260.67,260.71,260.58,260.71,625
09/22/2003,11:46,260.62,260.62,260.62,260.62,67
09/22/2003,11:47,260.71,260.8,260.71,260.8,960
09/22/2003,11:50,260.94,260.94,260.94,260.94,67
09/22/2003,11:53,260.94,260.94,260.94,260.94,335
09/22/2003,11:55,260.8,260.8,260.8,260.8,134
09/22/2003,11:58,260.89,260.89,260.89,260.89,156
09/22/2003,11:59,260.62,260.8,260.62,260.8,1205
09/22/2003,12:00,260.89,260.89,260.89,260.89,45
09/22/2003,12:02,260.71,260.8,260.71,260.8,1027
09/22/2003,12:03,260.71,260.8,260.71,260.8,1027
09/22/2003,12:05,260.62,260.62,260.62,260.62,22
09/22/2003,12:06,260.71,260.71,260.71,260.71,357
09/22/2003,12:07,260.62,260.62,260.62,260.62,134
09/22/2003,12:08,260.62,260.62,260.62,260.62,223
09/22/2003,12:09,260.62,260.62,260.62,260.62,223
09/22/2003,12:11,260.49,260.49,260.49,260.49,603
09/22/2003,12:12,260.49,260.49,260.18,260.18,915
09/22/2003,12:13,260.09,260.22,260.09,260.18,893
09/22/2003,12:14,260.18,260.18,260.09,260.18,1116
09/22/2003,12:15,260.18,260.18,260.18,260.18,201
09/22/2003,12:16,260.18,260.18,260.18,260.18,446
09/22/2003,12:17,260.04,260.04,260,260,179
09/22/2003,12:18,260.18,260.18,260.18,260.18,223
09/22/2003,12:19,260.35,260.35,260.35,260.35,446
09/22/2003,12:21,260.44,260.49,260.44,260.49,625
09/22/2003,12:22,260.49,260.49,260.49,260.49,402
09/22/2003,12:23,260.49,260.49,260.49,260.49,246
09/22/2003,12:24,260.44,260.44,260.44,260.44,45
09/22/2003,12:28,260.67,260.67,260.67,260.67,67
09/22/2003,12:29,260.67,260.67,260.67,260.67,89
09/22/2003,12:31,261.12,261.29,261.07,261.29,915
09/22/2003,12:33,261.29,261.29,261.29,261.29,491
09/22/2003,12:34,261.16,261.16,261.16,261.16,670
09/22/2003,12:39,261.16,261.16,261.16,261.16,45
09/22/2003,12:40,261.21,261.21,261.21,261.21,446
09/22/2003,12:42,261.16,261.16,261.16,261.16,22
09/22/2003,12:44,261.29,261.29,261.29,261.29,112
09/22/2003,12:45,261.16,261.16,260.94,260.94,223
09/22/2003,12:46,261.21,261.21,261.03,261.03,692
09/22/2003,12:47,261.03,261.16,261.03,261.16,491
09/22/2003,12:49,261.12,261.12,261.12,261.12,45
09/22/2003,12:50,261.03,261.03,261.03,261.03,446
09/22/2003,12:51,261.12,261.12,261.12,261.12,134
09/22/2003,12:52,261.03,261.03,260.94,260.94,179
09/22/2003,12:54,261.03,261.03,261.03,261.03,45
09/22/2003,12:55,260.98,260.98,260.98,260.98,223
09/22/2003,12:57,260.49,260.49,260.49,260.49,223
09/22/2003,12:58,260.26,260.26,260.26,260.26,112
09/22/2003,12:59,260.13,260.13,260.13,260.13,89
09/22/2003,13:01,259.91,259.91,259.91,259.91,134
09/22/2003,13:02,259.77,259.77,259.59,259.59,469
09/22/2003,13:04,259.82,259.82,259.82,259.82,558
09/22/2003,13:05,260.09,260.09,260.09,260.09,45
09/22/2003,13:07,260.22,260.22,260.22,260.22,335
09/22/2003,13:09,260.09,260.09,260.09,260.09,112
09/22/2003,13:11,260.26,260.49,260.26,260.49,692
09/22/2003,13:13,260.62,260.62,260.62,260.62,22
09/22/2003,13:17,260.71,260.71,260.44,260.44,737
09/22/2003,13:20,260.62,260.62,260.62,260.62,112
09/22/2003,13:22,260.71,260.71,260.71,260.71,670
09/22/2003,13:24,260.62,260.62,260.62,260.62,134
09/22/2003,13:25,260.71,260.71,260.62,260.62,201
09/22/2003,13:26,260.71,260.71,260.71,260.71,112
09/22/2003,13:27,260.71,260.71,260.71,260.71,22
09/22/2003,13:30,260.44,260.44,260.44,260.44,446
09/22/2003,13:32,260.53,260.53,260.53,260.53,89
09/22/2003,13:33,260.53,260.71,260.53,260.71,313
09/22/2003,13:36,260.49,260.49,260.49,260.49,67
09/22/2003,13:37,260.49,260.49,260.49,260.49,580
09/22/2003,13:41,260.67,260.67,260.67,260.67,134
09/22/2003,13:42,260.71,260.71,260.71,260.71,1295
09/22/2003,13:45,260.71,260.71,260.71,260.71,67
09/22/2003,13:47,260.49,260.49,260.49,260.49,446
09/22/2003,13:48,260.62,260.62,260.62,260.62,402
09/22/2003,13:49,260.71,260.71,260.71,260.71,201
09/22/2003,13:50,260.67,260.76,260.67,260.71,1116
09/22/2003,13:51,260.8,260.8,260.8,260.8,179
09/22/2003,13:52,260.85,260.85,260.85,260.85,781
09/22/2003,13:53,260.8,260.8,260.8,260.8,2232
09/22/2003,13:54,260.89,260.89,260.89,260.89,112
09/22/2003,13:58,260.71,260.71,260.71,260.71,134
09/22/2003,14:00,260.71,260.71,260.71,260.71,179
09/22/2003,14:03,260.62,260.62,260.62,260.62,335
09/22/2003,14:05,260.26,260.26,260.26,260.26,446
09/22/2003,14:08,260.4,260.4,260.4,260.4,446
09/22/2003,14:09,260.49,260.49,260.49,260.49,112
09/22/2003,14:13,260.62,260.62,260.53,260.53,759
09/22/2003,14:14,260.49,260.49,260.49,260.49,536
09/22/2003,14:18,260.13,260.13,259.82,259.82,1473
09/22/2003,14:19,259.82,259.82,259.77,259.77,513
09/22/2003,14:25,259.37,259.37,259.37,259.37,1138
09/22/2003,14:26,259.37,259.37,259.1,259.37,1027
09/22/2003,14:27,258.97,259.23,258.97,259.23,4286
09/22/2003,14:28,259.01,259.01,259.01,259.01,781
09/22/2003,14:30,259.01,259.06,259.01,259.06,45
09/22/2003,14:31,259.19,259.19,259.14,259.19,625
09/22/2003,14:32,259.23,259.23,259.01,259.01,246
09/22/2003,14:35,259.23,259.23,259.23,259.23,714
09/22/2003,14:37,259.37,259.37,259.37,259.37,67
09/22/2003,14:38,259.59,259.59,259.59,259.59,268
09/22/2003,14:39,259.68,259.68,259.59,259.59,1228
09/22/2003,14:42,259.55,259.55,259.55,259.55,223
09/22/2003,14:43,259.5,259.5,259.5,259.5,201
09/22/2003,14:44,259.5,259.5,259.5,259.5,67
09/22/2003,14:46,259.5,259.5,259.5,259.5,89
09/22/2003,14:47,259.5,259.5,259.5,259.5,22
09/22/2003,14:48,259.5,259.5,259.5,259.5,45
09/22/2003,14:49,259.37,259.55,259.37,259.5,2389
09/22/2003,14:51,259.46,259.46,259.46,259.46,112
09/22/2003,14:56,259.46,259.46,259.46,259.46,22
09/22/2003,15:02,259.37,259.37,259.37,259.37,1116
09/22/2003,15:03,259.37,259.37,259.37,259.37,446
09/22/2003,15:04,259.23,259.46,259.23,259.23,201
09/22/2003,15:07,259.23,259.23,259.23,259.23,223
09/22/2003,15:08,259.46,259.46,259.46,259.46,179
09/22/2003,15:10,259.37,259.37,259.37,259.37,1005
09/22/2003,15:11,259.46,259.46,259.46,259.46,45
09/22/2003,15:12,259.5,259.5,259.5,259.5,89
09/22/2003,15:13,259.41,259.41,259.41,259.41,22
09/22/2003,15:14,259.46,259.46,259.46,259.46,112
09/22/2003,15:16,259.55,259.55,259.55,259.55,179
09/22/2003,15:17,259.46,259.46,259.46,259.46,22
09/22/2003,15:18,259.46,259.46,259.41,259.41,112
09/22/2003,15:20,259.55,259.64,259.55,259.64,513
09/22/2003,15:21,259.68,259.68,259.68,259.68,335
09/22/2003,15:22,259.55,259.55,259.55,259.55,22
09/22/2003,15:23,259.5,259.68,259.5,259.68,67
09/22/2003,15:25,259.59,259.68,259.59,259.59,1161
09/22/2003,15:27,259.73,259.73,259.73,259.73,134
09/22/2003,15:30,259.59,259.59,259.59,259.59,179
09/22/2003,15:34,259.46,259.46,259.46,259.46,179
09/22/2003,15:37,259.41,259.41,259.41,259.41,22
09/22/2003,15:38,259.41,259.41,259.41,259.41,45
09/22/2003,15:39,259.37,259.41,259.37,259.37,1272
09/22/2003,15:40,259.19,259.19,259.19,259.19,22
09/22/2003,15:41,259.23,259.32,259.23,259.32,112
09/22/2003,15:42,259.14,259.14,259.14,259.14,1116
09/22/2003,15:43,259.37,259.37,259.23,259.23,179
09/22/2003,15:44,259.28,259.28,259.01,259.01,134
09/22/2003,15:45,259.1,259.1,259.1,259.1,22
09/22/2003,15:46,259.14,259.28,259.14,259.28,313
09/22/2003,15:47,259.23,259.23,259.23,259.23,223
09/22/2003,15:48,259.23,259.32,259.23,259.32,402
09/22/2003,15:49,259.23,259.23,259.23,259.23,112
09/22/2003,15:50,259.23,259.23,259.23,259.23,134
09/22/2003,15:52,259.28,259.28,259.23,259.23,1027
09/22/2003,15:53,259.46,259.46,259.46,259.46,22
09/22/2003,15:57,259.46,259.46,259.46,259.46,45
09/22/2003,15:58,259.5,259.5,259.5,259.5,179
09/22/2003,15:59,259.46,259.46,259.37,259.37,179
09/23/2003,09:37,260.04,260.04,260.04,260.04,5201
09/23/2003,09:38,260.04,260.04,259.82,259.82,67
09/23/2003,09:41,259.37,260.04,259.37,260.04,625
09/23/2003,09:42,259.28,259.64,259.28,259.64,11273
09/23/2003,09:43,259.28,259.28,259.01,259.1,1607
09/23/2003,09:44,258.92,259.14,258.92,259.14,16854
09/23/2003,09:45,259.23,259.55,259.23,259.55,1786
09/23/2003,09:46,259.68,259.68,259.68,259.68,446
09/23/2003,09:47,259.5,259.55,259.5,259.55,6027
09/23/2003,09:48,259.37,259.37,259.37,259.37,1183
09/23/2003,09:49,259.37,259.37,259.37,259.37,2523
09/23/2003,09:50,259.82,259.82,259.82,259.82,893
09/23/2003,09:51,260.49,260.49,260.49,260.49,469
09/23/2003,09:52,260.49,260.49,260.49,260.49,5581
09/23/2003,09:53,260.26,260.49,260.26,260.49,1563
09/23/2003,09:55,260.31,260.31,260.31,260.31,1116
09/23/2003,09:57,260.26,260.26,260.26,260.26,223
09/23/2003,09:58,259.95,259.95,259.95,259.95,223
09/23/2003,10:00,259.5,259.5,259.5,259.5,45
09/23/2003,10:01,259.28,259.28,259.28,259.28,223
09/23/2003,10:02,258.97,258.97,258.97,258.97,45
09/23/2003,10:04,259.28,259.59,259.28,259.59,692
09/23/2003,10:05,259.59,259.59,259.59,259.59,670
09/23/2003,10:06,259.55,259.55,259.37,259.37,45
09/23/2003,10:08,259.01,259.01,259.01,259.01,223
09/23/2003,10:11,259.1,259.1,258.92,258.92,5581
09/23/2003,10:13,258.92,259.14,258.92,259.14,3349
09/23/2003,10:15,258.7,258.7,258.7,258.7,156
09/23/2003,10:19,259.01,259.14,259.01,259.14,134
09/23/2003,10:22,259.37,259.37,259.37,259.37,223
09/23/2003,10:23,259.59,259.59,259.55,259.55,1205
09/23/2003,10:24,259.59,259.59,259.59,259.59,223
09/23/2003,10:25,259.68,259.73,259.59,259.59,580
09/23/2003,10:26,259.73,259.73,259.73,259.73,112
09/23/2003,10:29,259.64,259.64,259.64,259.64,446
09/23/2003,10:30,259.68,259.68,259.68,259.68,446
09/23/2003,10:32,259.46,259.68,259.37,259.37,848
09/23/2003,10:35,259.64,259.64,259.37,259.37,625
09/23/2003,10:36,259.37,259.37,259.37,259.37,223
09/23/2003,10:39,259.46,259.46,259.46,259.46,112
09/23/2003,10:43,259.46,259.46,259.41,259.41,848
09/23/2003,10:44,259.59,259.59,259.37,259.37,179
09/23/2003,10:45,259.19,259.23,259.19,259.23,246
09/23/2003,10:58,259.14,259.32,259.14,259.32,558
09/23/2003,10:59,259.37,259.37,259.37,259.37,22
09/23/2003,11:04,259.1,259.1,259.1,259.1,45
09/23/2003,11:07,258.92,258.92,258.83,258.83,536
09/23/2003,11:11,258.83,258.83,258.83,258.83,2232
09/23/2003,11:12,258.7,258.7,258.7,258.7,112
09/23/2003,11:13,258.7,258.7,258.7,258.7,45
09/23/2003,11:16,258.88,258.88,258.88,258.88,22
09/23/2003,11:17,258.92,258.92,258.92,258.92,112
09/23/2003,11:19,258.97,258.97,258.97,258.97,22
09/23/2003,11:22,259.23,259.23,259.19,259.19,89
09/23/2003,11:23,259.14,259.14,259.14,259.14,22
09/23/2003,11:29,259.37,259.37,259.37,259.37,156
09/23/2003,11:30,259.32,259.37,259.32,259.37,45
09/23/2003,11:31,259.37,259.37,259.37,259.37,179
09/23/2003,11:34,259.37,259.37,259.37,259.37,45
09/23/2003,11:35,259.37,259.37,259.37,259.37,67
09/23/2003,11:40,259.41,259.41,259.41,259.41,446
09/23/2003,11:42,259.37,259.37,259.37,259.37,313
09/23/2003,11:45,259.06,259.06,259.01,259.01,647
09/23/2003,11:47,259.01,259.01,259.01,259.01,446
09/23/2003,11:48,259.06,259.06,259.06,259.06,670
09/23/2003,11:50,258.97,258.97,258.97,258.97,446
09/23/2003,11:52,259.23,259.23,259.23,259.23,446
09/23/2003,11:55,259.23,259.23,259.23,259.23,670
09/23/2003,11:56,259.28,259.28,259.28,259.28,22
09/23/2003,11:57,259.28,259.28,259.28,259.28,67
09/23/2003,12:01,259.28,259.28,259.28,259.28,22
09/23/2003,12:03,259.59,259.59,259.59,259.59,446
09/23/2003,12:05,259.73,259.77,259.46,259.77,11787
09/23/2003,12:06,259.77,259.77,259.68,259.68,313
09/23/2003,12:07,259.82,259.82,259.82,259.82,1116
09/23/2003,12:08,259.82,259.82,259.82,259.82,5603
09/23/2003,12:09,259.77,259.82,259.77,259.82,179
09/23/2003,12:10,260.18,260.26,260.13,260.13,16184
09/23/2003,12:11,260.09,260.35,260.09,260.35,2456
09/23/2003,12:12,260.26,260.26,260.26,260.26,938
09/23/2003,12:13,260.26,260.26,260.26,260.26,469
09/23/2003,12:14,260.26,260.26,260.26,260.26,67
09/23/2003,12:15,260.62,260.71,260.4,260.71,290
09/23/2003,12:16,260.49,260.71,260.49,260.71,112
09/23/2003,12:21,260.35,260.35,260.31,260.31,469
09/23/2003,12:23,260.62,260.62,260.62,260.62,6742
09/23/2003,12:33,260.04,260.04,260.04,260.04,670
09/23/2003,12:35,260.4,260.4,260.26,260.26,379
09/23/2003,12:36,260.13,260.13,260.13,260.13,223
09/23/2003,12:38,260.04,260.09,260.04,260.09,2255
09/23/2003,12:40,259.82,259.82,259.82,259.82,223
09/23/2003,12:41,259.59,259.59,259.59,259.59,223
09/23/2003,12:43,259.46,259.46,259.32,259.32,246
09/23/2003,12:45,259.28,259.37,259.28,259.37,13841
09/23/2003,12:47,259.46,259.46,259.46,259.46,1116
09/23/2003,12:48,259.28,259.46,259.28,259.46,2299
09/23/2003,12:49,259.59,259.59,259.59,259.59,22100
09/23/2003,12:52,259.77,259.77,259.77,259.77,335
09/23/2003,13:00,259.5,259.5,259.5,259.5,22
09/23/2003,13:02,259.28,259.5,259.28,259.5,5581
09/23/2003,13:03,259.59,259.59,259.59,259.59,5581
09/23/2003,13:12,259.64,259.64,259.64,259.64,89
09/23/2003,13:22,259.28,259.28,259.28,259.28,1116
09/23/2003,13:24,259.55,259.55,259.55,259.55,45
09/23/2003,13:26,259.23,259.41,259.23,259.41,134
09/23/2003,13:32,259.68,259.68,259.68,259.68,112
09/23/2003,13:40,259.55,259.55,259.55,259.55,22
09/23/2003,13:52,259.5,259.5,259.5,259.5,223
09/23/2003,13:54,259.73,259.73,259.73,259.73,112
09/23/2003,13:56,259.59,259.59,259.59,259.59,22
09/23/2003,13:58,259.59,259.59,259.59,259.59,89
09/23/2003,14:00,259.46,259.46,259.23,259.23,45
09/23/2003,14:03,259.37,259.37,259.23,259.23,246
09/23/2003,14:05,259.37,259.37,259.37,259.37,22
09/23/2003,14:08,259.14,259.14,259.14,259.14,1116
09/23/2003,14:13,259.01,259.01,259.01,259.01,89
09/23/2003,14:14,259.32,259.32,259.32,259.32,2232
09/23/2003,14:25,259.14,259.14,259.1,259.1,268
09/23/2003,14:26,259.14,259.14,259.14,259.14,223
09/23/2003,14:30,258.92,258.92,258.65,258.65,290
09/23/2003,14:31,258.65,258.74,258.65,258.74,737
09/23/2003,14:32,258.74,258.74,258.74,258.74,1674
09/23/2003,14:34,258.74,258.74,258.74,258.74,580
09/23/2003,14:40,258.83,258.88,258.83,258.88,223
09/23/2003,14:52,258.88,258.88,258.88,258.88,335
09/23/2003,15:05,259.32,259.37,259.28,259.37,1339
09/23/2003,15:07,259.37,259.37,259.37,259.37,6697
09/23/2003,15:15,259.77,259.77,259.77,259.77,89
09/23/2003,15:18,259.77,259.77,259.77,259.77,67
09/23/2003,15:22,259.82,259.82,259.77,259.77,89
09/23/2003,15:23,259.82,259.82,259.82,259.82,67
09/23/2003,15:27,259.82,259.82,259.82,259.82,89
09/23/2003,15:28,259.77,259.77,259.77,259.77,67
09/23/2003,15:30,259.77,259.77,259.64,259.64,134
09/23/2003,15:32,259.64,259.64,259.64,259.64,201
09/23/2003,15:33,259.77,259.77,259.77,259.77,223
09/23/2003,15:36,259.59,259.59,259.59,259.59,223
09/23/2003,15:39,259.46,259.59,259.46,259.59,357
09/23/2003,15:40,259.55,259.55,259.55,259.55,22
09/23/2003,15:41,259.55,259.55,259.46,259.46,513
09/23/2003,15:43,259.46,259.46,259.37,259.37,1183
09/23/2003,15:47,259.32,259.32,259.28,259.28,179
09/23/2003,15:48,259.1,259.19,259.1,259.19,3929
09/23/2003,15:49,259.28,259.28,259.28,259.28,290
09/23/2003,15:51,259.32,259.32,259.32,259.32,67
09/23/2003,15:56,259.14,259.23,259.14,259.23,469
09/23/2003,15:57,259.23,259.23,259.23,259.23,112
09/23/2003,15:58,259.28,259.28,259.23,259.28,268
09/23/2003,15:59,259.32,259.32,259.14,259.32,446
09/24/2003,09:35,265.64,265.64,265.64,265.64,5045
09/24/2003,09:37,265.55,265.55,264.52,265.42,14510
09/24/2003,09:38,265.42,265.42,264.52,265.42,5715
09/24/2003,09:39,264.61,264.61,264.52,264.52,2478
09/24/2003,09:40,265.42,265.42,264.83,265.42,36744
09/24/2003,09:41,264.52,265.55,264.52,265.55,4063
09/24/2003,09:42,265.42,265.6,265.42,265.6,9889
09/24/2003,09:43,265.64,265.64,265.64,265.64,1183
09/24/2003,09:44,265.64,265.64,265.64,265.64,67
09/24/2003,09:45,265.73,266.27,265.73,266.27,5715
09/24/2003,09:46,265.91,266.09,264.39,266.09,17435
09/24/2003,09:47,266.09,266.09,266.09,266.09,45
09/24/2003,09:48,265.86,266.09,265.86,266.09,469
09/24/2003,09:49,265.86,266.09,265.86,266.04,2121
09/24/2003,09:50,266.04,266.18,265.82,265.82,7590
09/24/2003,09:51,265.42,265.55,265.42,265.55,513
09/24/2003,09:52,265.68,265.68,265.33,265.46,5960
09/24/2003,09:53,265.55,265.55,265.42,265.42,179
09/24/2003,09:54,265.37,265.37,265.19,265.19,2500
09/24/2003,09:55,265.19,265.37,265.19,265.37,1451
09/24/2003,09:56,265.42,265.42,265.24,265.24,313
09/24/2003,09:57,265.19,265.19,264.97,265.01,3929
09/24/2003,09:58,265.19,265.19,265.19,265.19,67
09/24/2003,09:59,265.01,265.01,265.01,265.01,134
09/24/2003,10:00,265.01,265.28,265.01,265.28,491
09/24/2003,10:01,265.42,265.64,265.42,265.64,1764
09/24/2003,10:02,265.42,265.77,265.42,265.68,1138
09/24/2003,10:03,265.86,265.86,265.86,265.86,670
09/24/2003,10:04,265.91,265.91,265.51,265.51,893
09/24/2003,10:05,265.73,265.86,264.74,264.74,2344
09/24/2003,10:06,265.33,265.42,265.15,265.15,714
09/24/2003,10:07,265.1,265.19,264.97,265.19,313
09/24/2003,10:08,264.7,264.7,264.52,264.52,491
09/24/2003,10:09,264.48,264.48,264.48,264.48,513
09/24/2003,10:10,264.3,264.43,264.3,264.43,692
09/24/2003,10:11,264.7,264.7,264.52,264.65,2433
09/24/2003,10:12,264.3,265.19,264.3,265.06,5469
09/24/2003,10:13,264.92,265.06,264.92,264.97,2344
09/24/2003,10:14,265.06,265.1,264.97,265.1,15046
09/24/2003,10:15,264.97,264.97,264.56,264.65,1250
09/24/2003,10:16,264.34,264.34,264.34,264.34,201
09/24/2003,10:17,264.34,264.52,264.16,264.34,402
09/24/2003,10:18,264.34,264.43,264.16,264.39,580
09/24/2003,10:19,264.12,264.21,264.12,264.21,469
09/24/2003,10:20,264.48,264.48,264.48,264.48,446
09/24/2003,10:21,264.3,264.52,264.3,264.52,1339
09/24/2003,10:22,264.39,264.39,264.07,264.34,5648
09/24/2003,10:23,264.3,264.34,264.07,264.3,714
09/24/2003,10:24,264.43,264.43,264.43,264.43,134
09/24/2003,10:25,264.25,264.25,264.25,264.25,45
09/24/2003,10:26,264.3,264.3,264.3,264.3,22
09/24/2003,10:27,264.21,264.21,264.07,264.07,3728
09/24/2003,10:28,264.3,264.3,264.21,264.21,603
09/24/2003,10:30,263.98,263.98,263.4,263.4,2902
09/24/2003,10:31,263.53,264.07,263.27,264.07,2947
09/24/2003,10:32,264.25,264.74,263.62,264.74,10738
09/24/2003,10:33,264.83,265.19,264.65,264.79,2656
09/24/2003,10:34,264.74,264.74,264.25,264.25,826
09/24/2003,10:35,264.16,264.16,264.16,264.16,67
09/24/2003,10:36,264.43,264.52,264.43,264.52,1674
09/24/2003,10:37,264.3,264.56,264.3,264.56,3125
09/24/2003,10:38,264.52,264.52,264.52,264.52,45
09/24/2003,10:39,264.61,264.61,264.61,264.61,2232
09/24/2003,10:40,264.79,264.83,264.79,264.83,580
09/24/2003,10:41,264.97,264.97,264.97,264.97,268
09/24/2003,10:42,265.01,265.01,264.97,265.01,2567
09/24/2003,10:43,265.01,265.01,264.97,264.97,714
09/24/2003,10:44,265.01,265.01,264.97,264.97,2389
09/24/2003,10:46,265.19,265.19,264.92,265.19,1049
09/24/2003,10:47,265.19,265.19,265.19,265.19,1138
09/24/2003,10:48,265.28,265.28,265.19,265.19,2880
09/24/2003,10:49,265.37,265.37,265.33,265.33,6987
09/24/2003,10:50,265.28,265.51,265.28,265.51,1563
09/24/2003,10:52,265.68,265.68,265.55,265.64,1518
09/24/2003,10:53,265.64,265.64,265.64,265.64,22
09/24/2003,10:54,265.51,265.51,265.51,265.51,22
09/24/2003,10:55,265.6,265.6,265.6,265.6,22
09/24/2003,10:56,265.51,265.64,265.51,265.64,2009
09/24/2003,10:57,265.64,265.64,265.6,265.6,3572
09/24/2003,10:58,265.42,265.42,265.19,265.19,313
09/24/2003,11:00,265.42,265.42,265.42,265.42,223
09/24/2003,11:01,265.42,265.42,265.42,265.42,223
09/24/2003,11:03,265.28,265.28,265.28,265.28,223
09/24/2003,11:04,265.37,265.37,265.19,265.19,1630
09/24/2003,11:06,265.28,265.28,265.28,265.28,223
09/24/2003,11:07,265.42,265.42,265.42,265.42,1116
09/24/2003,11:08,265.33,265.49,265.33,265.46,737
09/24/2003,11:09,265.46,265.46,265.46,265.46,692
09/24/2003,11:10,265.42,265.42,265.42,265.42,112
09/24/2003,11:11,265.51,265.55,265.51,265.55,2456
09/24/2003,11:12,265.42,265.42,265.42,265.42,1116
09/24/2003,11:13,265.55,265.73,265.46,265.73,2701
09/24/2003,11:14,265.46,265.46,265.37,265.37,290
09/24/2003,11:16,265.68,265.68,265.68,265.68,112
09/24/2003,11:18,265.64,265.73,265.64,265.73,3349
09/24/2003,11:19,265.64,265.64,265.64,265.64,179
09/24/2003,11:21,265.51,265.51,265.42,265.42,357
09/24/2003,11:26,265.28,265.28,265.28,265.28,1116
09/24/2003,11:27,265.64,265.64,265.64,265.64,156
09/24/2003,11:28,265.6,265.64,265.6,265.64,1384
09/24/2003,11:31,265.42,265.42,265.28,265.28,1585
09/24/2003,11:32,265.42,265.42,265.42,265.42,134
09/24/2003,11:33,265.42,265.42,265.42,265.42,1339
09/24/2003,11:34,265.51,265.51,265.51,265.51,22
09/24/2003,11:36,265.28,265.28,265.28,265.28,1116
09/24/2003,11:38,264.97,265.19,264.97,265.19,1429
09/24/2003,11:39,265.1,265.1,265.1,265.1,1116
09/24/2003,11:40,265.19,265.19,265.06,265.06,1228
09/24/2003,11:41,264.97,264.97,264.88,264.88,2232
09/24/2003,11:42,264.97,264.97,264.97,264.97,45
09/24/2003,11:43,264.97,264.97,264.97,264.97,469
09/24/2003,11:44,265.15,265.15,264.97,264.97,1228
09/24/2003,11:46,264.97,264.97,264.97,264.97,558
09/24/2003,11:47,264.97,264.97,264.97,264.97,402
09/24/2003,11:48,264.97,264.97,264.97,264.97,246
09/24/2003,11:49,265.06,265.1,265.06,265.1,1005
09/24/2003,11:51,264.52,264.52,264.52,264.52,223
09/24/2003,11:52,264.52,264.65,264.3,264.3,692
09/24/2003,11:53,264.52,264.52,264.52,264.52,89
09/24/2003,11:54,264.3,264.3,264.3,264.3,446
09/24/2003,11:55,264.39,264.39,264.39,264.39,179
09/24/2003,12:00,264.39,264.39,264.39,264.39,67
09/24/2003,12:04,264.52,264.52,264.52,264.52,223
09/24/2003,12:05,264.39,264.39,264.39,264.39,89
09/24/2003,12:06,264.16,264.16,264.16,264.16,22
09/24/2003,12:07,264.3,264.3,264.3,264.3,2232
09/24/2003,12:08,264.43,264.43,264.39,264.39,156
09/24/2003,12:09,264.43,264.43,263.98,263.98,3683
09/24/2003,12:10,264.3,264.3,263.85,263.85,5893
09/24/2003,12:11,263.85,263.94,263.85,263.85,2232
09/24/2003,12:12,263.85,264.03,263.85,263.85,9822
09/24/2003,12:13,263.85,263.85,263.85,263.85,89
09/24/2003,12:14,263.85,263.85,263.85,263.85,22
09/24/2003,12:18,263.85,264.07,263.67,263.67,1384
09/24/2003,12:19,263.8,263.89,263.8,263.89,45
09/24/2003,12:20,263.85,263.85,263.85,263.85,67
09/24/2003,12:22,263.85,263.85,263.85,263.85,1406
09/24/2003,12:23,263.71,263.71,263.71,263.71,5581
09/24/2003,12:24,263.94,263.94,263.71,263.71,1250
09/24/2003,12:25,263.62,263.8,263.62,263.8,11385
09/24/2003,12:26,263.76,263.76,263.76,263.76,67
09/24/2003,12:27,263.76,263.76,263.76,263.76,2232
09/24/2003,12:30,263.85,263.85,263.85,263.85,893
09/24/2003,12:32,263.85,263.85,263.85,263.85,446
09/24/2003,12:33,263.85,263.85,263.85,263.85,3371
09/24/2003,12:34,263.85,263.85,263.85,263.85,1072
09/24/2003,12:35,263.85,263.85,263.85,263.85,2322
09/24/2003,12:37,263.76,263.76,263.76,263.76,2232
09/24/2003,12:42,263.67,263.67,263.62,263.62,89
09/24/2003,12:43,263.62,263.62,263.4,263.4,603
09/24/2003,12:44,263.18,263.18,263.18,263.18,5045
09/24/2003,12:45,263.18,263.62,263.18,263.18,29891
09/24/2003,12:47,263.09,263.4,263.04,263.04,6206
09/24/2003,12:48,263.27,263.36,263.27,263.36,558
09/24/2003,12:49,263.18,263.18,263.13,263.13,536
09/24/2003,12:51,263.45,263.45,263.45,263.45,4465
09/24/2003,12:53,263.4,263.4,263.18,263.18,5402
09/24/2003,12:54,263.18,263.18,263.18,263.18,2456
09/24/2003,12:55,263.18,263.4,263.18,263.4,4576
09/24/2003,12:56,263.4,263.4,263.31,263.31,4018
09/24/2003,12:57,263.49,263.71,263.49,263.71,2255
09/24/2003,12:58,263.71,263.8,263.53,263.53,1116
09/24/2003,12:59,263.76,263.76,263.76,263.76,2232
09/24/2003,13:00,263.76,263.76,263.76,263.76,112
09/24/2003,13:03,263.85,263.85,263.85,263.85,2232
09/24/2003,13:06,264.25,264.25,264.25,264.25,89
09/24/2003,13:08,264.25,264.3,264.25,264.3,290
09/24/2003,13:09,264.21,264.21,264.21,264.21,156
09/24/2003,13:10,264.21,264.21,264.21,264.21,223
09/24/2003,13:11,264.16,264.16,264.03,264.03,19109
09/24/2003,13:12,264.03,264.03,264.03,264.03,379
09/24/2003,13:13,264.21,264.3,264.21,264.3,625
09/24/2003,13:14,264.21,264.21,264.21,264.21,223
09/24/2003,13:16,264.12,264.3,264.12,264.3,2567
09/24/2003,13:17,264.07,264.39,264.07,264.39,3482
09/24/2003,13:18,264.39,264.39,264.39,264.39,313
09/24/2003,13:19,264.43,264.43,264.3,264.3,759
09/24/2003,13:23,263.94,263.94,263.94,263.94,335
09/24/2003,13:24,264.16,264.16,264.16,264.16,2232
09/24/2003,13:25,264.3,264.3,264.3,264.3,2232
09/24/2003,13:29,264.34,264.34,264.34,264.34,22
09/24/2003,13:30,264.12,264.21,264.12,264.21,960
09/24/2003,13:32,264.12,264.12,264.12,264.12,5581
09/24/2003,13:33,264.21,264.21,264.21,264.21,22
09/24/2003,13:36,264.3,264.3,264.3,264.3,45
09/24/2003,13:37,264.3,264.3,264.25,264.25,4487
09/24/2003,13:40,264.07,264.07,264.07,264.07,2188
09/24/2003,13:42,263.94,263.94,263.67,263.67,11273
09/24/2003,13:44,263.85,263.85,263.67,263.67,737
09/24/2003,13:45,263.67,263.67,263.62,263.62,3125
09/24/2003,13:46,263.4,263.4,263.4,263.4,223
09/24/2003,13:47,263.22,263.49,263.22,263.49,491
09/24/2003,13:48,263.18,263.18,263.18,263.18,513
09/24/2003,13:49,262.95,262.95,262.91,262.91,1116
09/24/2003,13:50,262.68,262.68,262.68,262.68,2232
09/24/2003,13:52,263.31,263.31,263.27,263.27,201
09/24/2003,13:53,263.04,263.04,263.04,263.04,2232
09/24/2003,13:54,262.91,262.91,262.86,262.91,1674
09/24/2003,13:55,263.13,263.13,263.13,263.13,112
09/24/2003,13:58,263.45,263.45,263.45,263.45,335
09/24/2003,14:00,263.36,263.36,263.36,263.36,2232
09/24/2003,14:01,263.4,263.4,263.4,263.4,446
09/24/2003,14:02,263.53,263.53,263.53,263.53,446
09/24/2003,14:03,263.62,263.62,263.62,263.62,1116
09/24/2003,14:09,263.58,263.58,263.58,263.58,67
09/24/2003,14:10,263.62,263.62,263.62,263.62,670
09/24/2003,14:11,263.58,263.62,263.58,263.62,424
09/24/2003,14:12,263.62,263.62,263.62,263.62,112
09/24/2003,14:13,263.67,263.76,263.67,263.76,268
09/24/2003,14:14,263.85,263.85,263.85,263.85,89
09/24/2003,14:16,263.8,263.8,263.8,263.8,45
09/24/2003,14:17,263.8,263.8,263.8,263.8,89
09/24/2003,14:18,263.8,263.8,263.8,263.8,446
09/24/2003,14:21,263.8,263.8,263.8,263.8,246
09/24/2003,14:22,263.62,263.62,263.62,263.62,45
09/24/2003,14:26,263.62,263.62,263.62,263.62,580
09/24/2003,14:29,264.03,264.03,264.03,264.03,112
09/24/2003,14:32,264.07,264.07,264.07,264.07,112
09/24/2003,14:33,263.94,263.94,263.94,263.94,223
09/24/2003,14:35,264.16,264.16,264.16,264.16,1116
09/24/2003,14:36,263.98,263.98,263.98,263.98,112
09/24/2003,14:38,264.12,264.25,264.12,264.25,357
09/24/2003,14:39,264.3,264.52,264.3,264.52,2389
09/24/2003,14:40,264.34,264.56,264.34,264.56,1339
09/24/2003,14:42,264.56,264.61,264.56,264.56,201
09/24/2003,14:43,264.56,264.56,264.56,264.56,201
09/24/2003,14:44,264.61,264.61,264.61,264.61,2143
09/24/2003,14:45,264.7,264.7,264.7,264.7,1116
09/24/2003,14:46,264.61,264.74,264.56,264.74,223
09/24/2003,14:47,264.7,264.7,264.7,264.7,112
09/24/2003,14:48,264.79,264.79,264.79,264.79,446
09/24/2003,14:49,264.79,264.79,264.79,264.79,670
09/24/2003,14:51,264.74,264.74,264.7,264.7,2344
09/24/2003,14:52,264.88,264.88,264.74,264.74,558
09/24/2003,14:53,264.56,264.56,264.48,264.48,179
09/24/2003,14:54,264.65,264.65,264.65,264.65,22
09/24/2003,14:55,264.7,264.7,264.7,264.7,246
09/24/2003,14:56,264.7,264.7,264.7,264.7,246
09/24/2003,14:59,264.61,264.61,264.61,264.61,179
09/24/2003,15:01,264.74,264.74,264.74,264.74,45
09/24/2003,15:04,264.74,264.74,264.74,264.74,1339
09/24/2003,15:05,264.74,265.1,264.74,265.1,1161
09/24/2003,15:06,265.1,265.1,264.97,265.1,19243
09/24/2003,15:07,265.1,265.1,265.1,265.1,714
09/24/2003,15:10,265.19,265.19,265.1,265.1,1496
09/24/2003,15:11,265.1,265.1,265.1,265.1,45
09/24/2003,15:13,265.28,265.37,265.28,265.37,223
09/24/2003,15:18,265.1,265.33,265.1,265.33,335
09/24/2003,15:19,265.28,265.33,265.28,265.33,290
09/24/2003,15:20,265.19,265.19,265.19,265.19,22
09/24/2003,15:22,265.28,265.28,265.28,265.28,45
09/24/2003,15:24,265.19,265.19,265.19,265.19,223
09/24/2003,15:25,265.33,265.37,265.28,265.37,3661
09/24/2003,15:26,265.42,265.42,265.42,265.42,5581
09/24/2003,15:27,265.37,265.42,265.19,265.19,6786
09/24/2003,15:28,265.37,265.37,265.37,265.37,379
09/24/2003,15:29,265.46,265.46,265.46,265.46,134
09/24/2003,15:30,265.28,265.37,265.1,265.19,3438
09/24/2003,15:31,265.15,265.37,265.15,265.37,446
09/24/2003,15:32,265.15,265.15,265.15,265.15,201
09/24/2003,15:35,265.28,265.33,265.28,265.33,223
09/24/2003,15:37,265.42,265.46,265.42,265.46,89
09/24/2003,15:39,265.19,265.19,265.19,265.19,2232
09/24/2003,15:41,265.15,265.33,265.15,265.19,246
09/24/2003,15:42,264.97,265.19,264.97,264.97,2255
09/24/2003,15:43,264.97,264.97,264.97,264.97,89
09/24/2003,15:44,264.97,264.97,264.97,264.97,89
09/24/2003,15:45,264.65,264.65,264.65,264.65,179
09/24/2003,15:46,264.83,264.83,264.83,264.83,246
09/24/2003,15:47,264.65,264.74,264.65,264.74,201
09/24/2003,15:48,264.56,264.56,264.56,264.56,1116
09/24/2003,15:49,264.65,264.65,264.52,264.56,5581
09/24/2003,15:50,264.7,264.7,264.7,264.7,22
09/24/2003,15:52,264.7,264.7,264.7,264.7,67
09/24/2003,15:53,264.74,264.74,264.3,264.56,2299
09/24/2003,15:54,264.65,264.65,264.21,264.21,1027
09/24/2003,15:57,264.3,264.3,264.07,264.07,134
09/24/2003,15:58,264.21,264.21,264.03,264.03,313
09/24/2003,15:59,264.12,264.16,264.12,264.16,469
09/25/2003,09:34,264.34,264.34,264.34,264.34,1205
09/25/2003,09:35,264.74,264.74,264.52,264.52,246
09/25/2003,09:36,264.3,264.3,263.71,263.94,1406
09/25/2003,09:37,263.67,263.67,263.09,263.09,357
09/25/2003,09:38,262.95,263.4,262.91,263.4,915
09/25/2003,09:39,263.18,263.85,263.18,263.85,670
09/25/2003,09:40,263.71,263.71,263.36,263.36,670
09/25/2003,09:41,263.58,263.62,263.58,263.62,335
09/25/2003,09:42,263.67,263.67,263.67,263.67,156
09/25/2003,09:43,263.76,263.76,263.76,263.76,268
09/25/2003,09:44,263.8,263.8,263.8,263.8,112
09/25/2003,09:45,263.8,263.8,263.8,263.8,45
09/25/2003,09:48,263.85,263.85,263.85,263.85,223
09/25/2003,09:49,264.03,264.03,264.03,264.03,22
09/25/2003,09:51,264.21,264.21,264.21,264.21,179
09/25/2003,09:53,264.74,264.74,264.74,264.74,223
09/25/2003,09:54,264.52,264.92,264.52,264.52,3125
09/25/2003,09:55,264.48,264.61,263.89,263.89,1674
09/25/2003,09:56,263.89,264.03,263.49,263.49,2009
09/25/2003,09:57,263.36,263.36,263.36,263.36,1116
09/25/2003,09:58,263.36,263.36,262.95,263.04,5291
09/25/2003,09:59,262.91,263.04,262.91,263.04,1049
09/25/2003,10:02,263.18,263.36,263.18,263.36,692
09/25/2003,10:03,263,263,262.68,262.68,357
09/25/2003,10:04,262.59,262.64,262.46,262.46,714
09/25/2003,10:07,262.55,262.82,262.55,262.82,580
09/25/2003,10:10,262.33,262.33,262.33,262.33,67
09/25/2003,10:11,262.19,262.19,261.92,261.92,915
09/25/2003,10:12,262.06,262.28,262.06,262.28,3036
09/25/2003,10:13,262.06,262.06,262.06,262.06,223
09/25/2003,10:14,262.59,262.59,262.59,262.59,2232
09/25/2003,10:15,262.28,262.5,262.28,262.5,1138
09/25/2003,10:17,262.28,262.5,262.28,262.28,580
09/25/2003,10:18,262.37,262.37,262.28,262.37,4465
09/25/2003,10:20,262.28,262.28,262.06,262.06,670
09/25/2003,10:21,262.24,262.24,262.15,262.15,4465
09/25/2003,10:22,261.88,262.28,261.74,262.01,12791
09/25/2003,10:23,262.15,262.15,262.01,262.01,7188
09/25/2003,10:27,261.97,261.97,261.97,261.97,22
09/25/2003,10:30,261.7,261.74,261.47,261.74,781
09/25/2003,10:31,261.56,262.06,261.56,262.06,2567
09/25/2003,10:32,262.06,262.5,262.06,262.41,1831
09/25/2003,10:33,262.73,262.73,261.83,261.83,1786
09/25/2003,10:34,262.06,262.06,261.74,261.97,469
09/25/2003,10:35,262.06,262.46,262.06,262.46,714
09/25/2003,10:36,262.5,262.5,262.37,262.37,491
09/25/2003,10:38,262.73,262.73,262.73,262.73,67
09/25/2003,10:39,262.64,262.64,262.15,262.15,156
09/25/2003,10:40,262.19,262.19,262.19,262.19,22
09/25/2003,10:41,262.06,262.06,261.97,261.97,45
09/25/2003,10:42,262.19,262.19,262.19,262.19,446
09/25/2003,10:43,262.19,262.19,262.19,262.19,22
09/25/2003,10:44,262.19,262.24,262.19,262.24,246
09/25/2003,10:47,262.5,262.5,262.5,262.5,67
09/25/2003,10:48,262.5,262.59,262.5,262.59,246
09/25/2003,10:49,262.37,262.64,262.37,262.64,45
09/25/2003,10:51,262.5,262.64,262.5,262.64,2232
09/25/2003,10:52,262.64,262.64,262.64,262.64,156
09/25/2003,10:53,262.64,262.64,262.64,262.64,89
09/25/2003,10:54,262.64,262.64,262.64,262.64,156
09/25/2003,10:55,262.41,262.41,262.41,262.41,89
09/25/2003,10:56,262.5,262.5,262.5,262.5,290
09/25/2003,10:57,262.5,262.64,262.5,262.64,848
09/25/2003,11:01,262.77,262.82,262.64,262.82,759
09/25/2003,11:02,262.73,262.73,262.73,262.73,22
09/25/2003,11:03,262.59,262.59,262.55,262.55,156
09/25/2003,11:05,262.82,262.82,262.82,262.82,22
09/25/2003,11:06,262.95,262.95,262.95,262.95,45
09/25/2003,11:07,262.82,262.82,262.59,262.82,156
09/25/2003,11:09,262.5,262.5,262.5,262.5,112
09/25/2003,11:11,262.19,262.33,262.19,262.33,558
09/25/2003,11:12,262.37,262.37,262.37,262.37,22
09/25/2003,11:13,262.5,262.5,262.41,262.41,5380
09/25/2003,11:14,262.41,262.41,262.41,262.41,22
09/25/2003,11:15,262.73,262.73,262.73,262.73,1228
09/25/2003,11:17,262.28,262.55,262.28,262.55,737
09/25/2003,11:19,262.37,262.37,262.37,262.37,201
09/25/2003,11:20,262.55,262.55,262.55,262.55,22
09/25/2003,11:24,262.73,262.73,262.73,262.73,22
09/25/2003,11:25,262.91,262.95,262.91,262.95,6027
09/25/2003,11:26,263.09,263.09,263.09,263.09,2165
09/25/2003,11:28,263.18,263.22,263.18,263.22,5692
09/25/2003,11:30,263.18,263.45,263.18,263.45,8795
09/25/2003,11:31,263.71,263.71,263.71,263.71,89
09/25/2003,11:32,263.58,263.58,263.58,263.58,3349
09/25/2003,11:33,263.67,263.67,263.67,263.67,268
09/25/2003,11:34,263.22,263.22,263.22,263.22,112
09/25/2003,11:37,262.95,262.95,262.95,262.95,1674
09/25/2003,11:40,262.77,262.82,262.59,262.73,5447
09/25/2003,11:41,262.73,262.73,262.73,262.73,67
09/25/2003,11:42,262.73,262.73,262.73,262.73,22
09/25/2003,11:45,262.86,262.86,262.86,262.86,112
09/25/2003,11:47,263,263,263,263,112
09/25/2003,11:48,262.91,262.91,262.86,262.86,45
09/25/2003,11:49,262.5,262.5,262.5,262.5,1116
09/25/2003,11:52,262.46,262.46,262.46,262.46,45
09/25/2003,11:53,262.46,262.46,262.46,262.46,45
09/25/2003,11:54,262.28,262.28,262.19,262.19,223
09/25/2003,11:55,261.83,261.83,261.83,261.83,67
09/25/2003,11:56,261.79,261.79,261.79,261.79,446
09/25/2003,11:58,261.83,261.88,261.83,261.88,45
09/25/2003,12:00,261.74,261.74,261.74,261.74,1674
09/25/2003,12:02,261.79,261.79,261.79,261.79,22
09/25/2003,12:03,261.83,261.83,261.56,261.56,156
09/25/2003,12:06,261.47,261.47,261.47,261.47,670
09/25/2003,12:08,261.88,261.88,261.61,261.61,1585
09/25/2003,12:11,262.37,262.5,262.37,262.37,7836
09/25/2003,12:12,262.33,262.33,262.33,262.33,446
09/25/2003,12:19,261.92,261.92,261.92,261.92,223
09/25/2003,12:20,261.83,261.83,261.83,261.83,223
09/25/2003,12:23,262.01,262.01,262.01,262.01,446
09/25/2003,12:25,261.97,262.06,261.97,262.06,7813
09/25/2003,12:26,261.88,261.88,261.88,261.88,22
09/25/2003,12:33,261.97,262.1,261.97,262.1,112
09/25/2003,12:34,261.92,261.92,261.92,261.92,223
09/25/2003,12:36,261.88,261.88,261.83,261.83,848
09/25/2003,12:39,261.97,261.97,261.83,261.83,268
09/25/2003,12:42,261.65,261.65,261.65,261.65,223
09/25/2003,12:48,261.7,261.7,261.7,261.7,67
09/25/2003,12:50,261.56,261.56,261.56,261.56,67
09/25/2003,12:57,261.61,261.61,261.61,261.61,89
09/25/2003,12:58,261.56,261.56,261.56,261.56,22
09/25/2003,13:00,261.34,261.34,261.25,261.25,379
09/25/2003,13:03,261.25,261.25,261.25,261.25,112
09/25/2003,13:04,261.25,261.25,261.25,261.25,89
09/25/2003,13:05,261.25,261.25,261.25,261.25,89
09/25/2003,13:07,261.12,261.12,261.12,261.12,223
09/25/2003,13:10,260.98,260.98,260.8,260.8,134
09/25/2003,13:11,260.67,260.67,260.67,260.67,112
09/25/2003,13:12,260.8,260.8,260.8,260.8,446
09/25/2003,13:14,261.03,261.03,261.03,261.03,446
09/25/2003,13:15,261.03,261.03,261.03,261.03,4465
09/25/2003,13:16,261.07,261.07,261.07,261.07,15626
09/25/2003,13:19,261.03,261.03,261.03,261.03,1116
09/25/2003,13:20,261.07,261.07,261.07,261.07,201
09/25/2003,13:21,261.16,261.21,261.16,261.21,112
09/25/2003,13:25,261.21,261.25,261.21,261.25,246
09/25/2003,13:29,261.34,261.34,261.34,261.34,134
09/25/2003,13:31,261.25,261.25,261.25,261.25,112
09/25/2003,13:34,261.7,261.7,261.7,261.7,112
09/25/2003,13:36,261.61,261.61,261.61,261.61,45
09/25/2003,13:37,261.61,261.61,261.61,261.61,1674
09/25/2003,13:39,261.38,261.38,261.38,261.38,446
09/25/2003,13:43,261.25,261.25,261.21,261.21,446
09/25/2003,13:44,261.16,261.16,260.8,260.8,446
09/25/2003,13:45,260.89,260.89,260.89,260.89,112
09/25/2003,13:46,260.98,260.98,260.98,260.98,223
09/25/2003,13:50,260.89,260.89,260.89,260.89,670
09/25/2003,13:51,261.12,261.12,261.12,261.12,268
09/25/2003,13:56,260.89,260.89,260.89,260.89,45
09/25/2003,13:57,260.94,260.94,260.94,260.94,45
09/25/2003,14:01,260.94,260.94,260.94,260.94,67
09/25/2003,14:04,260.98,260.98,260.98,260.98,379
09/25/2003,14:05,260.94,260.94,260.94,260.94,1674
09/25/2003,14:06,261.25,261.29,261.25,261.25,4733
09/25/2003,14:07,261.34,261.38,261.34,261.38,2232
09/25/2003,14:08,261.16,261.16,261.16,261.16,223
09/25/2003,14:09,261.16,261.16,261.16,261.16,179
09/25/2003,14:11,261.16,261.16,261.16,261.16,446
09/25/2003,14:28,261.07,261.07,261.07,261.07,22
09/25/2003,14:33,261.21,261.21,261.21,261.21,112
09/25/2003,14:37,261.12,261.12,261.12,261.12,1250
09/25/2003,14:38,261.07,261.07,261.07,261.07,45
09/25/2003,14:50,261.25,261.25,261.25,261.25,893
09/25/2003,14:52,261.52,261.52,261.52,261.52,1384
09/25/2003,14:56,261.79,261.79,261.79,261.79,223
09/25/2003,14:57,261.74,261.74,261.74,261.74,22
09/25/2003,14:58,261.7,261.7,261.7,261.7,89
09/25/2003,15:07,261.79,261.79,261.79,261.79,112
09/25/2003,15:08,261.83,261.83,261.83,261.83,22
09/25/2003,15:16,261.7,261.7,261.7,261.7,22
09/25/2003,15:27,261.47,261.47,261.47,261.47,223
09/25/2003,15:28,261.25,261.52,261.25,261.52,45
09/25/2003,15:34,261.38,261.38,261.38,261.38,112
09/25/2003,15:43,260.94,260.94,260.94,260.94,223
09/25/2003,15:44,261.16,261.16,261.16,261.16,424
09/25/2003,15:45,261.07,261.07,261.07,261.07,4688
09/25/2003,15:48,261.16,261.16,261.07,261.16,246
09/25/2003,15:49,261.16,261.16,261.16,261.16,982
09/25/2003,15:50,261.16,261.16,261.07,261.12,580
09/25/2003,15:51,261.12,261.16,261.12,261.12,424
09/25/2003,15:52,261.07,261.07,261.07,261.07,134
09/25/2003,15:53,260.89,260.89,260.89,260.89,67
09/25/2003,15:54,261.03,261.03,261.03,261.03,112
09/25/2003,15:57,260.89,260.89,260.89,260.89,134
09/25/2003,15:59,260.58,260.58,260.58,260.58,446
09/26/2003,09:30,256.95,256.95,256.95,256.95,22
09/26/2003,09:34,259.82,259.82,259.82,259.82,112
09/26/2003,09:35,258.97,258.97,258.97,258.97,1116
09/26/2003,09:36,258.97,258.97,258.97,258.97,246
09/26/2003,09:37,259.37,259.37,259.37,259.37,2031
09/26/2003,09:38,258.7,259.37,258.47,258.47,2031
09/26/2003,09:39,258.47,258.7,258.47,258.47,3103
09/26/2003,09:40,258.47,258.47,258.47,258.47,513
09/26/2003,09:42,258.65,258.92,258.47,258.47,603
09/26/2003,09:44,258.11,258.11,258.02,258.02,1741
09/26/2003,09:45,257.98,257.98,257.67,257.67,915
09/26/2003,09:46,258.02,258.02,257.71,257.8,22681
09/26/2003,09:47,257.71,257.71,257.58,257.58,1607
09/26/2003,09:48,257.58,257.58,257.58,257.58,1228
09/26/2003,09:49,257.53,257.62,257.49,257.49,580
09/26/2003,09:50,257.85,257.89,257.85,257.89,469
09/26/2003,09:52,257.85,257.85,257.85,257.85,45
09/26/2003,09:53,257.76,257.76,257.76,257.76,22
09/26/2003,09:55,258.02,258.02,258.02,258.02,201
09/26/2003,09:56,258.02,258.02,258.02,258.02,2098
09/26/2003,10:00,257.98,257.98,257.94,257.94,335
09/26/2003,10:06,257.89,257.89,257.89,257.89,313
09/26/2003,10:07,257.98,258.02,257.98,258.02,692
09/26/2003,10:08,258.02,258.02,258.02,258.02,45
09/26/2003,10:09,257.4,257.8,257.4,257.8,1116
09/26/2003,10:12,257.44,257.53,257.35,257.53,424
09/26/2003,10:13,257.22,257.44,257.17,257.44,112
09/26/2003,10:14,257.44,257.44,257.44,257.44,223
09/26/2003,10:15,257.67,257.67,257.67,257.67,446
09/26/2003,10:16,257.8,257.8,257.71,257.71,1272
09/26/2003,10:17,257.53,257.53,257.53,257.53,223
09/26/2003,10:18,257.4,257.4,257.4,257.4,223
09/26/2003,10:20,257.53,257.53,257.44,257.44,156
09/26/2003,10:21,257.58,257.58,257.58,257.58,1116
09/26/2003,10:23,257.49,257.49,257.49,257.49,89
09/26/2003,10:24,257.49,257.49,257.49,257.49,446
09/26/2003,10:25,257.58,257.58,257.49,257.58,848
09/26/2003,10:26,257.62,257.62,257.58,257.58,45
09/26/2003,10:27,257.58,257.58,257.58,257.58,89
09/26/2003,10:28,257.44,257.44,257.44,257.44,22
09/26/2003,10:30,256.82,256.82,256.82,256.82,45
09/26/2003,10:31,257.08,257.08,257.08,257.08,22
09/26/2003,10:32,256.82,256.82,256.82,256.82,179
09/26/2003,10:33,256.73,256.73,256.73,256.73,22
09/26/2003,10:34,256.68,256.68,256.32,256.64,2969
09/26/2003,10:35,256.37,256.37,256.32,256.32,6251
09/26/2003,10:36,256.5,256.68,256.5,256.68,692
09/26/2003,10:37,256.55,256.68,256.41,256.68,781
09/26/2003,10:38,256.68,256.68,256.68,256.68,1674
09/26/2003,10:39,256.55,256.55,256.23,256.23,1161
09/26/2003,10:40,255.83,255.83,255.79,255.79,1116
09/26/2003,10:41,255.92,255.92,255.92,255.92,737
09/26/2003,10:42,255.79,255.79,255.79,255.79,1161
09/26/2003,10:43,255.61,255.74,255.52,255.74,335
09/26/2003,10:44,255.43,255.43,255.34,255.34,982
09/26/2003,10:45,255.34,255.38,255.29,255.34,3326
09/26/2003,10:46,255.38,255.38,255.2,255.2,1540
09/26/2003,10:48,255.29,255.29,255.2,255.2,5759
09/26/2003,10:49,254.98,255.11,254.98,255.11,1362
09/26/2003,10:50,255.11,255.2,255.11,255.2,335
09/26/2003,10:52,255.2,255.2,255.2,255.2,112
09/26/2003,10:53,255.29,255.29,255.29,255.29,357
09/26/2003,10:55,255.38,255.38,255.34,255.34,1161
09/26/2003,10:56,255.38,255.38,255.2,255.2,2478
09/26/2003,10:57,255.2,255.2,255.11,255.11,8572
09/26/2003,10:59,255.25,255.25,255.25,255.25,1362
09/26/2003,11:00,255.2,255.2,255.11,255.11,670
09/26/2003,11:02,255.11,255.11,255.11,255.11,223
09/26/2003,11:05,255.25,255.25,255.25,255.25,223
09/26/2003,11:06,255.29,255.34,255.29,255.34,5000
09/26/2003,11:08,256.05,256.28,256.05,256.28,134
09/26/2003,11:09,256.5,256.5,256.5,256.5,45
09/26/2003,11:10,256.68,256.68,256.68,256.68,223
09/26/2003,11:11,256.41,256.41,256.41,256.41,1116
09/26/2003,11:13,256.01,256.01,256.01,256.01,134
09/26/2003,11:14,256.19,256.19,256.19,256.19,22
09/26/2003,11:15,255.83,255.83,255.83,255.83,89
09/26/2003,11:19,255.34,255.34,255.34,255.34,67
09/26/2003,11:23,255.34,255.34,255.34,255.34,156
09/26/2003,11:27,255.52,255.52,255.52,255.52,223
09/26/2003,11:28,255.34,255.34,255.34,255.34,893
09/26/2003,11:31,254.93,254.98,254.93,254.98,8282
09/26/2003,11:32,254.98,254.98,254.98,254.98,45
09/26/2003,11:33,254.98,254.98,254.98,254.98,1116
09/26/2003,11:34,255.11,255.11,255.11,255.11,22
09/26/2003,11:37,255.07,255.07,255.07,255.07,45
09/26/2003,11:38,255.34,255.34,255.34,255.34,223
09/26/2003,11:39,255.34,255.34,255.34,255.34,223
09/26/2003,11:40,255.25,255.25,255.25,255.25,446
09/26/2003,11:48,255.83,255.83,255.83,255.83,22
09/26/2003,11:49,255.96,255.96,255.96,255.96,134
09/26/2003,11:50,256.01,256.05,255.87,256.05,2679
09/26/2003,11:52,256.32,256.32,256.32,256.32,223
09/26/2003,11:53,256.1,256.1,256.1,256.1,22
09/26/2003,12:00,256.64,256.64,256.64,256.64,112
09/26/2003,12:02,256.32,256.32,256.23,256.23,1116
09/26/2003,12:03,256.1,256.1,256.01,256.01,89
09/26/2003,12:05,255.61,255.83,255.61,255.83,89
09/26/2003,12:06,255.83,255.83,255.83,255.83,446
09/26/2003,12:08,255.79,255.79,255.56,255.56,469
09/26/2003,12:09,255.43,255.43,255.43,255.43,22
09/26/2003,12:11,255.65,255.65,255.65,255.65,223
09/26/2003,12:12,255.34,255.34,255.34,255.34,223
09/26/2003,12:14,255.34,255.34,255.34,255.34,893
09/26/2003,12:19,255.56,255.56,255.56,255.56,424
09/26/2003,12:23,255.34,255.34,255.34,255.34,1116
09/26/2003,12:28,255.43,255.43,255.43,255.43,22
09/26/2003,12:29,255.47,255.7,255.43,255.7,290
09/26/2003,12:30,255.65,255.65,255.65,255.65,134
09/26/2003,12:34,255.7,255.7,255.7,255.7,67
09/26/2003,12:35,255.83,255.83,255.83,255.83,67
09/26/2003,12:39,255.61,255.61,255.61,255.61,89
09/26/2003,12:40,255.83,255.83,255.83,255.83,5358
09/26/2003,12:41,255.87,255.92,255.87,255.92,1339
09/26/2003,12:42,255.87,255.87,255.87,255.87,558
09/26/2003,12:48,255.74,255.74,255.74,255.74,45
09/26/2003,12:56,255.96,255.96,255.96,255.96,1005
09/26/2003,13:00,255.87,255.96,255.87,255.96,446
09/26/2003,13:04,256.23,256.23,256.23,256.23,112
09/26/2003,13:06,255.83,255.83,255.83,255.83,446
09/26/2003,13:07,255.96,255.96,255.96,255.96,112
09/26/2003,13:10,255.74,255.83,255.74,255.83,201
09/26/2003,13:12,255.47,255.47,255.47,255.47,22
09/26/2003,13:25,255.74,255.74,255.74,255.74,1116
09/26/2003,13:27,255.7,255.7,255.7,255.7,5581
09/26/2003,13:30,255.79,255.83,255.79,255.83,45
09/26/2003,13:34,255.92,256.19,255.92,256.19,45
09/26/2003,13:41,256.19,256.19,256.19,256.19,22
09/26/2003,13:43,256.19,256.23,256.19,256.23,2232
09/26/2003,13:45,256.01,256.01,256.01,256.01,112
09/26/2003,13:47,256.01,256.01,256.01,256.01,335
09/26/2003,13:48,255.79,255.79,255.79,255.79,112
09/26/2003,13:49,255.79,255.79,255.79,255.79,335
09/26/2003,13:50,255.79,255.79,255.79,255.79,670
09/26/2003,13:59,255.47,255.52,255.47,255.52,290
09/26/2003,14:03,255.43,255.43,255.34,255.34,156
09/26/2003,14:06,255.07,255.34,255.07,255.34,4576
09/26/2003,14:07,255.34,255.34,255.34,255.34,45
09/26/2003,14:12,255.25,255.25,255.25,255.25,223
09/26/2003,14:13,255.25,255.25,255.25,255.25,179
09/26/2003,14:22,255.16,255.16,255.16,255.16,89
09/26/2003,14:23,255.11,255.11,254.89,254.89,67
09/26/2003,14:24,254.89,254.89,254.89,254.89,156
09/26/2003,14:26,255.07,255.07,255.07,255.07,22
09/26/2003,14:29,254.89,254.89,254.89,254.89,112
09/26/2003,14:35,255.07,255.07,255.07,255.07,45
09/26/2003,14:36,255.2,255.2,255.2,255.2,1116
09/26/2003,14:39,255.07,255.07,255.07,255.07,45
09/26/2003,14:43,255.11,255.11,255.11,255.11,22
09/26/2003,14:49,254.84,254.84,254.84,254.84,112
09/26/2003,14:59,254.58,254.58,254.58,254.58,45
09/26/2003,15:00,254.71,254.71,254.71,254.71,402
09/26/2003,15:01,254.75,254.75,254.75,254.75,469
09/26/2003,15:03,254.8,254.8,254.8,254.8,446
09/26/2003,15:04,254.67,254.67,254.67,254.67,625
09/26/2003,15:07,254.75,254.75,254.75,254.75,223
09/26/2003,15:10,254.4,254.4,254.4,254.4,446
09/26/2003,15:12,254.58,254.62,254.58,254.62,313
09/26/2003,15:13,254.53,254.53,254.53,254.53,580
09/26/2003,15:18,254.53,254.53,254.53,254.53,67
09/26/2003,15:19,254.31,254.44,254.31,254.44,313
09/26/2003,15:20,254.22,254.4,254.08,254.4,8505
09/26/2003,15:21,254.13,254.44,254.13,254.44,2009
09/26/2003,15:22,254.08,254.13,254.08,254.13,1161
09/26/2003,15:23,254.35,254.35,254.08,254.08,893
09/26/2003,15:30,254.71,254.75,254.71,254.71,379
09/26/2003,15:32,254.71,254.84,254.71,254.84,558
09/26/2003,15:34,254.84,254.84,254.84,254.84,290
09/26/2003,15:38,255.02,255.02,255.02,255.02,22
09/26/2003,15:39,254.93,254.93,254.93,254.93,446
09/26/2003,15:40,254.98,254.98,254.89,254.89,134
09/26/2003,15:42,254.98,254.98,254.84,254.84,2054
09/26/2003,15:43,254.84,254.89,254.84,254.89,647
09/26/2003,15:44,254.71,254.71,254.71,254.71,781
09/26/2003,15:46,254.8,255.11,254.8,255.11,4710
09/26/2003,15:47,255.2,255.34,255.2,255.34,25292
09/26/2003,15:48,255.25,255.25,255.07,255.2,6831
09/26/2003,15:49,255.52,255.52,255.52,255.52,179
09/26/2003,15:50,255.34,255.61,255.34,255.61,12345
09/26/2003,15:51,255.61,255.61,255.61,255.61,1116
09/26/2003,15:52,255.52,255.52,255.47,255.47,491
09/26/2003,15:55,255.56,255.65,255.56,255.65,558
09/26/2003,15:56,255.52,255.52,255.52,255.52,45
09/26/2003,15:57,255.34,255.47,255.34,255.47,3438
09/26/2003,15:58,255.34,255.34,255.34,255.34,536
09/26/2003,15:59,255.34,255.38,255.11,255.11,3036
09/29/2003,09:34,254.93,255.38,254.48,254.48,625
09/29/2003,09:36,256.19,256.19,256.19,256.19,67
09/29/2003,09:38,256.37,256.37,256.37,256.37,45
09/29/2003,09:39,255.56,255.56,255.56,255.56,45
09/29/2003,09:41,255.61,255.65,255.61,255.65,379
09/29/2003,09:46,256.1,256.5,256.1,256.5,3593
09/29/2003,09:49,256.95,257.49,256.95,257.49,1228
09/29/2003,09:50,257.62,257.62,257.44,257.62,6071
09/29/2003,09:51,257.4,257.4,257.4,257.4,3348
09/29/2003,09:53,257.17,257.17,257.17,257.17,2678
09/29/2003,09:54,257.17,257.17,257.17,257.17,1116
09/29/2003,09:55,256.81,256.81,256.73,256.73,357
09/29/2003,09:57,256.5,256.5,256.5,256.5,223
09/29/2003,09:59,255.74,255.83,255.74,255.83,134
09/29/2003,10:01,255.61,256.23,255.61,256.23,2277
09/29/2003,10:02,256.28,256.28,256.1,256.28,6852
09/29/2003,10:03,255.83,256.19,255.83,256.19,379
09/29/2003,10:04,256.37,256.73,256.28,256.73,2902
09/29/2003,10:05,256.32,256.32,256.14,256.19,781
09/29/2003,10:07,256.01,256.01,256.01,256.01,2232
09/29/2003,10:08,256.28,256.59,256.28,256.37,2902
09/29/2003,10:11,256.46,257.08,256.46,256.73,3571
09/29/2003,10:12,256.59,256.99,256.59,256.99,2790
09/29/2003,10:13,256.86,256.86,256.86,256.86,201
09/29/2003,10:15,256.64,256.64,256.32,256.32,290
09/29/2003,10:16,256.19,256.19,256.19,256.19,45
09/29/2003,10:17,256.32,256.32,256.28,256.28,1228
09/29/2003,10:22,255.83,255.83,255.83,255.83,22
09/29/2003,10:24,255.83,255.83,255.83,255.83,223
09/29/2003,10:26,255.38,255.38,255.38,255.38,804
09/29/2003,10:28,255.38,255.38,255.38,255.38,1674
09/29/2003,10:32,255.07,255.07,255.07,255.07,112
09/29/2003,10:34,255.69,255.69,255.69,255.69,112
09/29/2003,10:38,256.28,256.28,256.28,256.28,112
09/29/2003,10:40,256.55,256.55,256.55,256.55,223
09/29/2003,10:43,256.77,256.77,256.77,256.77,112
09/29/2003,10:44,256.41,256.41,256.41,256.41,112
09/29/2003,10:46,256.59,256.59,256.59,256.59,22
09/29/2003,10:47,256.41,256.41,256.41,256.41,22
09/29/2003,10:50,255.78,255.78,255.78,255.78,335
09/29/2003,10:54,255.52,255.52,255.52,255.52,1116
09/29/2003,10:58,256.5,256.5,256.5,256.5,6183
09/29/2003,10:59,256.59,256.73,256.59,256.73,1674
09/29/2003,11:01,256.73,256.73,256.73,256.73,5580
09/29/2003,11:02,256.81,257.13,256.81,256.95,3973
09/29/2003,11:03,256.59,256.59,256.59,256.59,1116
09/29/2003,11:04,256.59,256.59,256.59,256.59,45
09/29/2003,11:07,256.05,256.05,256.05,256.05,223
09/29/2003,11:10,255.78,255.78,255.78,255.78,246
09/29/2003,11:13,255.87,255.87,255.83,255.83,982
09/29/2003,11:21,255.92,255.92,255.92,255.92,1116
09/29/2003,11:22,255.96,255.96,255.96,255.96,4464
09/29/2003,11:27,256.41,256.41,256.41,256.41,893
09/29/2003,11:30,256.86,256.86,256.73,256.73,2678
09/29/2003,11:32,256.59,256.59,256.59,256.59,446
09/29/2003,11:33,256.46,256.46,256.46,256.46,112
09/29/2003,11:44,256.5,256.5,256.5,256.5,11160
09/29/2003,11:47,256.5,256.5,256.5,256.5,2232
09/29/2003,11:48,256.68,256.73,256.68,256.73,112
09/29/2003,11:51,256.73,256.73,256.73,256.73,67
09/29/2003,12:03,257.35,257.35,257.35,257.35,89
09/29/2003,12:04,257.49,257.49,257.49,257.49,67
09/29/2003,12:11,257.71,257.71,257.67,257.67,558
09/29/2003,12:12,257.67,257.67,257.67,257.67,335
09/29/2003,12:13,257.76,257.98,257.76,257.98,6517
09/29/2003,12:14,258.07,258.07,258.07,258.07,223
09/29/2003,12:15,258.43,258.43,258.43,258.43,781
09/29/2003,12:16,258.16,258.16,258.16,258.16,446
09/29/2003,12:20,258.07,258.07,258.07,258.07,112
09/29/2003,12:24,258.2,258.2,258.2,258.2,5357
09/29/2003,12:26,257.98,257.98,257.98,257.98,223
09/29/2003,12:27,257.85,257.85,257.85,257.85,67
09/29/2003,12:39,257.53,257.53,257.53,257.53,223
09/29/2003,12:54,258.07,258.07,258.07,258.07,1116
09/29/2003,12:57,258.2,258.2,258.2,258.2,804
09/29/2003,13:00,258.61,258.61,258.61,258.61,223
09/29/2003,13:19,258.52,258.52,258.52,258.52,223
09/29/2003,13:20,258.47,258.47,258.47,258.47,22
09/29/2003,13:29,258.02,258.02,258.02,258.02,112
09/29/2003,13:30,258.02,258.02,257.93,257.93,335
09/29/2003,13:32,257.76,257.76,257.76,257.76,2232
09/29/2003,13:37,257.62,257.62,257.4,257.4,2411
09/29/2003,14:02,257.31,257.31,257.31,257.31,22
09/29/2003,14:13,257.93,257.93,257.89,257.89,580
09/29/2003,14:18,257.93,257.93,257.93,257.93,67
09/29/2003,14:24,258.34,258.47,258.34,258.47,290
09/29/2003,14:27,258.65,258.7,258.65,258.65,491
09/29/2003,14:32,258.7,258.7,258.7,258.7,22
09/29/2003,14:39,258.52,258.52,258.52,258.52,22
09/29/2003,14:57,258.74,258.74,258.74,258.74,446
09/29/2003,15:01,258.61,258.61,258.61,258.61,22
09/29/2003,15:03,258.11,258.11,258.11,258.11,1116
09/29/2003,15:09,258.11,258.11,258.11,258.11,89
09/29/2003,15:14,257.71,257.71,257.49,257.71,2388
09/29/2003,15:16,257.8,257.8,257.8,257.8,89
09/29/2003,15:17,257.8,257.8,257.71,257.71,179
09/29/2003,15:18,257.71,257.76,257.67,257.67,201
09/29/2003,15:19,257.67,257.67,257.67,257.67,446
09/29/2003,15:24,257.08,257.35,257.08,257.35,469
09/29/2003,15:27,257.35,257.35,257.35,257.35,45
09/29/2003,15:28,257.44,257.44,257.44,257.44,45
09/29/2003,15:30,257.35,257.35,257.35,257.35,45
09/29/2003,15:31,257.13,257.13,256.9,256.9,1853
09/29/2003,15:32,256.95,256.95,256.95,256.95,67
09/29/2003,15:40,257.44,257.53,257.44,257.53,893
09/29/2003,15:41,257.62,257.62,257.62,257.62,446
09/29/2003,15:44,257.76,257.76,257.76,257.76,5580
09/29/2003,15:45,257.8,257.8,257.62,257.62,179
09/29/2003,15:46,257.62,257.62,257.62,257.62,201
09/29/2003,15:51,257.62,257.62,257.4,257.62,5714
09/29/2003,15:53,257.71,257.71,257.71,257.71,45
09/29/2003,15:54,257.71,257.71,257.71,257.71,402
09/29/2003,15:56,257.71,258.07,257.71,258.07,134
09/29/2003,15:58,258.07,258.16,258.07,258.16,2254
09/29/2003,15:59,258.11,258.11,258.11,258.11,446
09/30/2003,09:36,259.41,259.41,259.41,259.41,179
09/30/2003,09:37,259.73,259.86,259.41,259.86,536
09/30/2003,09:40,259.05,259.05,259.05,259.05,112
09/30/2003,09:41,258.88,258.88,258.88,258.88,446
09/30/2003,09:43,258.79,258.79,258.79,258.79,45
09/30/2003,09:44,258.74,258.74,258.16,258.16,246
09/30/2003,09:45,258.52,258.52,258.52,258.52,446
09/30/2003,09:46,257.62,257.85,257.62,257.67,1518
09/30/2003,09:48,257.71,257.71,257.71,257.71,446
09/30/2003,09:50,257.44,257.44,257.35,257.4,3348
09/30/2003,09:52,257.71,257.71,257.71,257.71,446
09/30/2003,09:53,257.4,257.4,257.4,257.4,1763
09/30/2003,09:54,257.4,257.4,257.4,257.4,2232
09/30/2003,09:57,257.4,257.4,257.35,257.35,246
09/30/2003,09:58,257.31,257.31,257.31,257.31,89
09/30/2003,10:00,256.19,256.28,256.05,256.05,1428
09/30/2003,10:01,256.05,256.05,256.05,256.05,89
09/30/2003,10:02,255.47,255.47,255.47,255.47,893
09/30/2003,10:03,255.38,255.38,255.38,255.38,1205
09/30/2003,10:04,256.01,256.23,256.01,256.01,647
09/30/2003,10:05,256.59,256.59,256.59,256.59,112
09/30/2003,10:06,256.59,256.59,256.59,256.59,22
09/30/2003,10:07,256.59,256.59,256.37,256.37,156
09/30/2003,10:08,256.19,256.19,256.19,256.19,446
09/30/2003,10:09,256.23,256.23,256.23,256.23,22
09/30/2003,10:15,256.81,256.81,256.81,256.81,446
09/30/2003,10:16,257.4,257.44,257.31,257.31,2277
09/30/2003,10:18,257.22,257.22,257.22,257.22,446
09/30/2003,10:22,256.28,256.5,256.28,256.5,7812
09/30/2003,10:24,255.92,255.92,255.92,255.92,22
09/30/2003,10:26,255.74,255.83,255.74,255.83,335
09/30/2003,10:27,255.74,255.83,255.47,255.6,4642
09/30/2003,10:30,256.19,256.19,256.19,256.19,335
09/30/2003,10:32,256.77,256.99,256.77,256.77,290
09/30/2003,10:33,257.17,257.17,257.04,257.08,1629
09/30/2003,10:38,256.95,257.44,256.95,257.44,5691
09/30/2003,10:44,257.62,257.62,257.62,257.62,5580
09/30/2003,10:46,258.2,258.2,258.2,258.2,580
09/30/2003,10:48,258.2,258.2,258.2,258.2,670
09/30/2003,10:49,258.43,258.43,258.43,258.43,89
09/30/2003,10:59,257.8,257.8,257.8,257.8,446
09/30/2003,11:03,258.74,258.74,258.65,258.65,1116
09/30/2003,11:05,258.7,258.74,258.7,258.74,1004
09/30/2003,11:07,259.37,259.37,259.23,259.23,692
09/30/2003,11:10,259.41,259.41,259.41,259.41,223
09/30/2003,11:11,259.32,259.32,259.32,259.32,112
09/30/2003,11:13,259.86,259.86,259.86,259.86,112
09/30/2003,11:14,259.86,260.09,259.46,259.46,5870
09/30/2003,11:15,260.31,260.31,260.31,260.31,22
09/30/2003,11:16,260.58,260.71,260.58,260.71,223
09/30/2003,11:17,260.8,260.8,260.8,260.8,67
09/30/2003,11:18,260.8,260.85,260.76,260.76,781
09/30/2003,11:19,260.71,260.85,260.71,260.85,223
09/30/2003,11:20,260.49,260.62,260.49,260.62,446
09/30/2003,11:21,260.85,260.98,260.85,260.98,781
09/30/2003,11:22,261.03,261.03,261.03,261.03,22
09/30/2003,11:24,261.03,261.03,261.03,261.03,67
09/30/2003,11:26,261.21,261.21,261.21,261.21,446
09/30/2003,11:28,261.16,261.16,261.16,261.16,45
09/30/2003,11:30,261.03,261.07,261.03,261.07,134
09/30/2003,11:31,261.16,261.16,260.98,260.98,2455
09/30/2003,11:32,261.21,261.21,261.21,261.21,112
09/30/2003,11:33,261.3,261.3,261.3,261.3,5223
09/30/2003,11:34,261.43,261.43,261.43,261.43,67
09/30/2003,11:35,261.21,261.65,261.21,261.65,6249
09/30/2003,11:36,261.65,261.79,261.65,261.79,1116
09/30/2003,11:38,261.65,262.01,261.65,262.01,1295
09/30/2003,11:40,262.01,262.15,262.01,262.15,1161
09/30/2003,11:41,262.24,262.24,262.24,262.24,1830
09/30/2003,11:43,261.97,261.97,261.97,261.97,45
09/30/2003,11:44,261.92,261.92,261.61,261.61,223
09/30/2003,11:47,261.79,261.79,261.79,261.79,134
09/30/2003,11:48,261.92,261.92,261.65,261.65,201
09/30/2003,11:53,261.65,261.65,261.65,261.65,134
09/30/2003,11:54,261.43,261.43,261.16,261.16,67
09/30/2003,11:55,261.34,261.34,261.34,261.34,558
09/30/2003,11:56,260.98,260.98,260.98,260.98,22
09/30/2003,11:57,260.89,260.89,260.76,260.76,1473
09/30/2003,11:58,260.76,260.76,260.76,260.76,112
09/30/2003,11:59,260.35,260.35,260.35,260.35,22
09/30/2003,12:00,260.31,260.31,260.31,260.31,558
09/30/2003,12:06,260.98,260.98,260.98,260.98,1094
09/30/2003,12:08,260.98,260.98,260.98,260.98,1116
09/30/2003,12:10,260.85,260.85,260.85,260.85,22
09/30/2003,12:12,260.76,260.76,260.76,260.76,446
09/30/2003,12:13,261.21,261.21,261.21,261.21,312
09/30/2003,12:14,261.34,261.38,261.34,261.38,915
09/30/2003,12:17,261.43,261.43,261.43,261.43,670
09/30/2003,12:18,261.43,261.43,261.43,261.43,826
09/30/2003,12:19,261.61,261.61,261.61,261.61,22
09/30/2003,12:21,261.25,261.25,261.25,261.25,1339
09/30/2003,12:26,261.38,261.38,261.07,261.07,45
09/30/2003,12:36,261.65,261.65,261.65,261.65,45
09/30/2003,12:38,261.65,261.65,261.65,261.65,223
09/30/2003,12:40,261.43,261.43,261.43,261.43,4464
09/30/2003,12:41,261.38,261.38,261.38,261.38,446
09/30/2003,12:46,260.98,260.98,260.98,260.98,112
09/30/2003,12:48,261.07,261.07,261.07,261.07,45
09/30/2003,12:50,261.34,261.34,261.34,261.34,1495
09/30/2003,12:52,261.61,261.61,261.61,261.61,45
09/30/2003,12:54,261.34,261.34,261.34,261.34,67
09/30/2003,13:00,261.34,261.34,261.34,261.34,446
09/30/2003,13:04,261.43,261.43,261.43,261.43,2232
09/30/2003,13:07,261.47,261.47,261.47,261.47,45
09/30/2003,13:09,261.56,261.56,261.56,261.56,67
09/30/2003,13:14,261.65,261.65,261.65,261.65,246
09/30/2003,13:15,261.65,261.65,261.65,261.65,312
09/30/2003,13:16,261.7,261.7,261.7,261.7,89
09/30/2003,13:19,261.65,261.65,261.65,261.65,67
09/30/2003,13:20,261.65,261.65,261.43,261.43,870
09/30/2003,13:21,261.7,261.7,261.7,261.7,446
09/30/2003,13:22,261.83,261.83,261.83,261.83,446
09/30/2003,13:23,261.83,261.83,261.79,261.79,45
09/30/2003,13:31,261.56,261.56,261.56,261.56,45
09/30/2003,13:34,261.12,261.12,261.12,261.12,67
09/30/2003,13:35,260.98,260.98,260.98,260.98,223
09/30/2003,13:36,261.34,261.52,261.3,261.52,603
09/30/2003,13:40,260.98,261.07,260.98,261.07,1228
09/30/2003,13:41,260.98,260.98,260.98,260.98,246
09/30/2003,13:45,260.98,261.07,260.98,261.07,312
09/30/2003,13:47,260.98,260.98,260.98,260.98,223
09/30/2003,13:48,260.76,260.76,260.76,260.76,2232
09/30/2003,13:51,260.58,260.58,260.58,260.58,446
09/30/2003,13:53,260.67,260.67,260.67,260.67,45
09/30/2003,13:54,261.21,261.21,260.98,260.98,513
09/30/2003,13:57,260.98,260.98,260.98,260.98,22
09/30/2003,13:59,260.76,260.76,260.76,260.76,179
09/30/2003,14:01,261.52,261.52,261.52,261.52,22
09/30/2003,14:03,261.07,261.07,261.07,261.07,156
09/30/2003,14:07,261.16,261.16,261.16,261.16,223
09/30/2003,14:09,260.89,260.89,260.89,260.89,45
09/30/2003,14:12,260.76,260.76,260.76,260.76,45
09/30/2003,14:14,260.58,260.58,260.58,260.58,45
09/30/2003,14:17,260.58,260.58,260.58,260.58,45
09/30/2003,14:29,260.35,260.44,260.35,260.44,1562
09/30/2003,14:31,260.22,260.22,260,260,246
09/30/2003,14:32,259.91,259.91,259.86,259.86,1138
09/30/2003,14:34,259.86,259.86,259.86,259.86,156
09/30/2003,14:35,259.86,259.86,259.86,259.86,1094
09/30/2003,14:36,259.86,259.86,259.68,259.68,491
09/30/2003,14:37,259.55,259.68,259.41,259.68,2009
09/30/2003,14:38,259.68,259.68,259.68,259.68,223
09/30/2003,14:41,259.86,259.86,259.86,259.86,45
09/30/2003,14:45,260.09,260.13,260.09,260.13,893
09/30/2003,14:47,259.68,259.68,259.68,259.68,89
09/30/2003,14:52,260.22,260.22,260.22,260.22,558
09/30/2003,14:53,260.4,260.4,260.4,260.4,112
09/30/2003,14:56,260.49,260.49,260.49,260.49,112
09/30/2003,14:59,260.89,260.89,260.89,260.89,67
09/30/2003,15:00,260.89,260.89,260.89,260.89,112
09/30/2003,15:03,260.71,260.71,260.71,260.71,89
09/30/2003,15:04,261.34,261.38,261.34,261.38,379
09/30/2003,15:06,261.34,261.34,261.34,261.34,112
09/30/2003,15:07,261.38,261.38,261.38,261.38,558
09/30/2003,15:10,261.21,261.21,261.21,261.21,6540
09/30/2003,15:13,261.03,261.03,261.03,261.03,45
09/30/2003,15:16,261.16,261.16,261.16,261.16,22
09/30/2003,15:19,260.76,260.76,260.76,260.76,1116
09/30/2003,15:20,260.67,260.67,260.67,260.67,223
09/30/2003,15:21,260.35,260.35,260.35,260.35,112
09/30/2003,15:24,259.95,259.95,259.91,259.91,67
09/30/2003,15:26,260.09,260.31,260.09,260.31,1138
09/30/2003,15:27,259.46,259.68,259.46,259.46,870
09/30/2003,15:28,259.46,259.5,259.28,259.5,670
09/30/2003,15:29,259.28,259.55,259.28,259.55,536
09/30/2003,15:31,259.5,259.5,259.32,259.32,1161
09/30/2003,15:33,259.55,259.55,259.32,259.32,134
09/30/2003,15:34,259.19,259.19,259.19,259.19,13079
09/30/2003,15:35,259.05,259.05,259.05,259.05,1116
09/30/2003,15:37,258.83,258.83,258.61,258.61,112
09/30/2003,15:38,258.79,258.92,258.79,258.92,89
09/30/2003,15:40,258.61,258.61,258.61,258.61,89
09/30/2003,15:42,258.07,258.07,258.07,258.07,536
09/30/2003,15:43,257.85,257.98,257.85,257.98,513
09/30/2003,15:44,257.76,257.98,257.76,257.98,491
09/30/2003,15:45,258.29,258.29,257.85,257.85,2232
09/30/2003,15:46,257.93,257.93,257.8,257.8,1027
09/30/2003,15:47,257.71,257.76,257.71,257.76,67
09/30/2003,15:49,257.76,257.76,257.76,257.76,670
09/30/2003,15:50,257.76,257.76,257.76,257.76,67
09/30/2003,15:51,257.8,257.98,257.76,257.85,491
09/30/2003,15:52,257.76,257.76,257.76,257.76,179
09/30/2003,15:53,257.85,258.07,257.85,258.07,45
09/30/2003,15:54,258.07,258.25,258.07,258.25,1339
09/30/2003,15:56,258.16,258.16,258.07,258.07,134
09/30/2003,15:58,257.62,257.98,257.62,257.98,1071
10/01/2003,09:32,258.97,258.97,258.88,258.88,335
10/01/2003,09:35,258.25,258.25,258.25,258.25,804
10/01/2003,09:38,259.19,259.19,258.88,258.88,580
10/01/2003,09:40,259.41,259.41,259.19,259.19,446
10/01/2003,09:43,259.59,259.59,259.59,259.59,112
10/01/2003,09:45,259.28,259.5,259.28,259.5,112
10/01/2003,09:46,259.59,259.59,258.92,258.92,2991
10/01/2003,09:51,259.5,259.5,259.5,259.5,112
10/01/2003,09:53,259.05,259.05,259.05,259.05,112
10/01/2003,09:56,258.7,258.7,258.7,258.7,45
10/01/2003,09:57,259.01,259.01,259.01,259.01,268
10/01/2003,09:59,258.88,258.88,258.88,258.88,179
10/01/2003,10:00,259.41,259.41,259.41,259.41,22
10/01/2003,10:06,259.05,259.05,259.05,259.05,89
10/01/2003,10:08,259.32,259.32,259.32,259.32,112
10/01/2003,10:11,259.05,259.05,259.05,259.05,134
10/01/2003,10:14,258.79,258.79,258.74,258.74,112
10/01/2003,10:16,258.88,259.01,258.88,259.01,558
10/01/2003,10:17,259.05,259.05,259.05,259.05,268
10/01/2003,10:21,259.5,259.5,259.5,259.5,112
10/01/2003,10:22,259.41,259.41,259.41,259.41,446
10/01/2003,10:24,259.46,259.46,259.46,259.46,223
10/01/2003,10:25,259.41,259.41,259.41,259.41,134
10/01/2003,10:28,259.19,259.19,259.19,259.19,112
10/01/2003,10:29,259.23,259.23,259.23,259.23,112
10/01/2003,10:30,259.41,260.26,259.41,260.26,2120
10/01/2003,10:31,260.4,260.76,260.4,260.76,1094
10/01/2003,10:32,260.62,260.62,259.91,259.91,9196
10/01/2003,10:33,259.77,260.04,259.55,259.86,3727
10/01/2003,10:34,259.86,260.31,259.86,260.31,335
10/01/2003,10:35,260.35,260.71,260.35,260.71,1339
10/01/2003,10:36,260.58,260.71,260.58,260.71,469
10/01/2003,10:37,260.58,260.58,260.58,260.58,446
10/01/2003,10:38,260.89,260.89,260.89,260.89,22
10/01/2003,10:39,261.16,261.16,261.16,261.16,22
10/01/2003,10:40,261.03,261.21,260.76,260.98,2522
10/01/2003,10:41,260.98,261